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	-0.23	-1.43480973175	16.03	16.18	15.645	87897	15.86498349	CS
4	-0.57	-3.4819792303	16.37	16.99	15.22	111037	15.99558541	CS
12	-1.09	-6.45352279455	16.89	17.7	15.22	128061	16.35398854	CS
26	1.97	14.2443962401	13.83	17.7	13.27	144228	15.53905158	CS
52	2.78	21.3517665131	13.02	17.7	12.92	110131	14.79568119	CS
156	3.73	30.9030654515	12.07	17.7	11.08	92800	13.59671545	CS
260	5.57	54.4477028348	10.23	17.7	8.1801	106880	12.38696422	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	16.18	312104
1774046400	16.61	-0.11	-0.66	16.89	16.89	16.6	213022
1773960000	16.719999	0.33	2.01	16.48	16.81	16.395	264704
1773873600	16.39	-0.04	-0.24	16.43	16.52	16.2767	79529
1773787200	16.43	0.15	0.92	16.379999	16.559899	16.26	105955
1773700800	16.28	0	0.00	16.28	16.44	16.219999	160041
1773441600	16.28	-0.15	-0.91	16.39	16.43	16.239999	164219