BlackRock Energy and Resources Trust【BGR】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	-1.37	-8.56785490932	15.99	16.18	14.5501	148826	15.36315976	CS
4	-1.99	-11.9807344973	16.61	16.99	14.5501	120817	15.67573479	CS
12	-2.44	-14.3024618992	17.06	17.7	14.5501	122649	16.21101348	CS
26	1.14	8.45697329377	13.48	17.7	13.27	146968	15.56341306	CS
52	1.21	9.02311707681	13.41	17.7	12.92	111444	14.83064971	CS
156	2.69	22.5481978206	11.93	17.7	11.08	92971	13.62366543	CS
260	5.07	53.0890052356	9.55	17.7	8.1801	106651	12.411645	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	14.62	-0.34	-2.27	14.89	15.03	14.47	225747
1781736000	14.96	-0.07	-0.47	14.98	15.135	14.91	124693
1781649600	15.03	-0.15	-0.99	15.05	15.1899	14.98	94260
1781563200	15.18	-0.62	-3.92	15.31	15.66	15.0005	245472
1781304000	15.8	-0.04	-0.25	15.85	16.068999	15.62	168503
1781217600	15.84	-0.15	-0.94	15.99	16.18	15.8	111204
1781131200	15.99	0.21	1.33	15.95	16.11	15.88	110549
1781044800	15.78	-0.14	-0.88	15.93	15.93	15.645	74691
1780958400	15.92	0.17	1.08	15.9	16.114999	15.85	69132
1780699200	15.75	-0.29	-1.81	16.03	16.11	15.75	73907
1780612800	16.04	-0.03	-0.19	15.96	16.23	15.92	64870
1780526400	16.07	0.1	0.63	16.04	16.27	15.965	69182
1780440000	15.97	0.19	1.20	15.77	16	15.77	77150
1780353600	15.78	0.28	1.81	15.62	15.9	15.6	152334
1780094400	15.5	-0.09	-0.58	15.58	15.66	15.46	104410
1780008000	15.59	0.04	0.26	15.79	15.79	15.51	138488
1779921600	15.55	-0.39	-2.45	15.75	15.8	15.22	301466
1779835200	15.94	-0.44	-2.69	16.3	16.35	15.89	176169
1779489600	16.379999	-0.03	-0.18	16.99	16.99	16.309999	77637
1779403200	16.41	-0.14	-0.85	16.61	16.61	16.335	61415
1779316800	16.55	-0.21	-1.25	16.719999	16.86	16.51	126234
1779230400	16.76	0.05	0.30	16.739999	16.84	16.54	132026
1779144000	16.71	0.29	1.77	16.48	16.77	16.3	102977
1778884800	16.42	-0.01	-0.06	16.37	16.57	16.34	85869
1778798400	16.43	0.14	0.86	16.36	16.43	16.28	50505
1778712000	16.29	-0.01	-0.06	16.26	16.34	16.19	47612
1778625600	16.3	0.13	0.80	16.32	16.3899	16.174	53957
1778539200	16.17	0.34	2.15	16	16.1899	15.99	73032
1778280000	15.83	-0.11	-0.69	15.92	15.9865	15.77	45243
1778193600	15.94	-0.21	-1.30	15.96	15.99	15.73	139542
1778107200	16.149999	-0.74	-4.38	16.37	16.555	16.094999	153557
1778020800	16.89	0.06	0.36	16.83	16.95	16.76	56779
1777934400	16.83	0.06	0.36	16.75	16.92	16.6801	57984
1777675200	16.77	-0.2	-1.18	16.93	16.9999	16.59	122163
1777588800	16.97	0.17	1.01	16.7	16.98	16.629999	94699
1777502400	16.8	0.39	2.38	16.629999	16.8	16.425	135851
1777416000	16.41	0.14	0.86	16.399999	16.579999	16.27	105794
1777329600	16.27	0.05	0.31	16.26	16.5	16.2	86910
1777070400	16.219999	-0.06	-0.37	16.239999	16.239999	16.0702	55618
1776984000	16.28	0.06	0.37	16.37	16.37	16.17	97258
1776897600	16.219999	0.25	1.57	16.12	16.23	16.0802	72014
1776811200	15.97	0.17	1.08	15.91	15.97	15.7323	63634
1776724800	15.8	0.05	0.32	15.83	15.9799	15.724	97404
1776465600	15.75	-0.45	-2.78	15.79	15.79	15.37	243959
1776379200	16.2	0.31	1.95	15.92	16.21	15.92	108319
1776292800	15.89	-0.15	-0.94	15.94	16.04	15.81	91964
1776206400	16.04	-0.16	-0.99	16.19	16.19	15.87	168995
1776120000	16.2	0.19	1.19	16.21	16.37	16.060099	141934
1775860800	16.01	-0.19	-1.17	16.11	16.219999	15.85	196925
1775774400	16.2	-0.1	-0.61	16.379999	16.66	16.12	78708
1775688000	16.3	-0.4	-2.40	16.14	16.309999	15.68	208102
1775601600	16.7	0.14	0.85	16.64	16.9899	16.585	116185
1775515200	16.559999	0.02	0.12	16.55	16.6	16.39	83400
1775169600	16.54	0.22	1.35	16.75	16.92	16.3301	184810
1775083200	16.32	-0.99	-5.72	16.88	16.99	16.28	391461
1774996800	17.31	-0.04	-0.23	17.35	17.7	17.06	305048
1774910400	17.35	-0.04	-0.23	17.51	17.69	17.31	177215
1774651200	17.39	0.18	1.05	17.31	17.44	17.1	131239
1774564800	17.21	0.22	1.29	17.06	17.26	16.975	133176
1774478400	16.99	0.07	0.41	16.85	17.04	16.6429	181728
1774392000	16.92	0.47	2.86	16.52	16.92	16.52	242126
1774305600	16.45	-0.16	-0.96	16.35	16.55	16.19	309954