BlackRock Resources and Commodities Strategy Trust【BCX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.61	5.62211981567	10.85	11.46	10.81	342967	11.07558657	CS
4	-0.54	-4.5	12	12.15	10.79	250446	11.34742478	CS
12	-0.84	-6.82926829268	12.3	12.7	10.79	205824	11.88389518	CS
26	0.32	2.87253141831	11.14	13.86	10.79	250283	12.12333785	CS
52	1.86	19.375	9.6	13.86	9.4	228091	11.17410455	CS
156	2.36	25.9340659341	9.1	13.86	7.84	249209	9.67266776	CS
260	1.9	19.8744769874	9.56	13.86	7.84	276144	9.62947225	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	11.46	0.2	1.78	11.41	11.49	11.29	138790
1782945600	11.26	-0.05	-0.44	11.33	11.39	11.21	198863
1782859200	11.31	0.36	3.29	11	11.46	10.99	533363
1782772800	10.95	0.13	1.20	11	11	10.85	417321
1782513600	10.82	-0.11	-1.01	10.9	10.986	10.81	245381
1782427200	10.93	0.11	1.02	10.85	11	10.82	319909
1782340800	10.82	-0.54	-4.75	11.24	11.24	10.79	525493
1782254400	11.36	-0.12	-1.05	11.47	11.498	11.2601	297166
1782168000	11.48	-0.09	-0.78	11.6	11.6408	11.4	198776
1781822400	11.57	-0.07	-0.60	11.63	11.64	11.43	201566
1781736000	11.64	-0.07	-0.60	11.73	11.89	11.6	275787
1781649600	11.71	0.13	1.12	11.63	11.79	11.62	133352
1781563200	11.58	-0.25	-2.11	11.7	11.9295	11.58	140874
1781304000	11.83	0.02	0.17	11.8	11.95	11.8	115927
1781217600	11.81	0.21	1.81	11.74	11.845	11.67	174671
1781131200	11.6	-0.03	-0.26	11.61	12.04	11.57	175239
1781044800	11.63	-0.08	-0.68	11.85	11.91	11.47	186924
1780958400	11.71	0.07	0.60	11.78	11.9799	11.65	157344
1780699200	11.64	-0.39	-3.24	12	12.02	11.64	252955
1780612800	12.03	0	0.00	12	12.15	11.964	207567
1780526400	12.03	-0.16	-1.31	12.15	12.21	12.03	203299
1780440000	12.19	0.19	1.58	12.05	12.2473	12.05	173159
1780353600	12	-0.07	-0.58	12.05	12.15	11.96	197323
1780094400	12.07	0.03	0.25	12.08	12.12	11.97	201126
1780008000	12.04	0.11	0.92	11.89	12.05	11.876645	187092
1779921600	11.93	-0.17	-1.40	12	12.02	11.9	175570
1779835200	12.1	0.06	0.50	12.02	12.2	12.02	190224
1779489600	12.04	-0.01	-0.08	12.02	12.09	11.9601	192736
1779403200	12.05	-0.08	-0.66	12.04	12.13	11.88	132283
1779316800	12.13	0.08	0.66	12.04	12.17	11.998	192820
1779230400	12.05	0	0.00	12.07	12.07	11.9	152267
1779144000	12.05	0.17	1.43	11.94	12.0556	11.9195	190457
1778884800	11.88	-0.4	-3.26	12.13	12.135	11.88	239390
1778798400	12.28	-0.21	-1.68	12.5	12.5	12.28	209723
1778712000	12.49	0	0.00	12.48	12.61	12.42	366943
1778625600	12.49	-0.02	-0.16	12.58	12.58	12.416	287338
1778539200	12.51	0.26	2.12	12.39	12.57	12.345	222276
1778280000	12.25	0.08	0.66	12.24	12.34	12.2001	89613
1778193600	12.17	-0.2	-1.62	12.38	12.43	12.17	145099
1778107200	12.37	-0.18	-1.43	12.53	12.6	12.36	189636
1778020800	12.55	0.14	1.13	12.5	12.6	12.48	163317
1777934400	12.41	0.04	0.32	12.41	12.4999	12.32	241742
1777675200	12.37	-0.05	-0.40	12.46	12.48	12.315	158501
1777588800	12.42	0.3	2.48	12.21	12.45	12.16	224063
1777502400	12.12	0.07	0.58	12.05	12.19	12.0301	154523
1777416000	12.05	-0.02	-0.17	12.11	12.17	11.96	110497
1777329600	12.07	-0.05	-0.41	12.2	12.24	12.06	142193
1777070400	12.12	-0.01	-0.08	12.15	12.24	12.04	125047
1776984000	12.13	-0.04	-0.33	12.13	12.23	12.02	169559
1776897600	12.17	0.09	0.75	12.15	12.24	12.12	132867
1776811200	12.08	-0.14	-1.15	12.2	12.2104	12.05	91339
1776724800	12.22	0.03	0.25	12.2	12.28	12.08	209931
1776465600	12.19	-0.27	-2.17	12.37	12.37	12.05	365177
1776379200	12.46	0.13	1.05	12.34	12.53	12.33	193408
1776292800	12.33	-0.24	-1.91	12.5	12.515	12.33	151799
1776206400	12.57	-0.07	-0.55	12.67	12.7	12.53	168311
1776120000	12.64	0.16	1.28	12.52	12.7	12.47	164451
1775860800	12.48	0.08	0.65	12.41	12.57	12.41	75768
1775774400	12.4	0	0.00	12.3	12.565	12.3	198451
1775688000	12.4	0.14	1.14	12.3	12.46	12.21	229645
1775601600	12.26	0.02	0.16	12.21	12.4691	12.18	112918
1775515200	12.24	-0.04	-0.33	12.23	12.3	12.13	212569