BlackRock Floating Rate Income Trust【BGT】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	-0.18	-1.66051660517	10.84	10.8859	10.63	117992	10.74914262	CS
4	-0.3	-2.73722627737	10.96	11.08	10.6	89363	10.84335075	CS
12	-0.07	-0.652376514445	10.73	11.17	10.22	115974	10.83107149	CS
26	-0.56	-4.99108734403	11.22	11.67	10.22	141515	11.11468531	CS
52	-1.67	-13.5442011354	12.33	12.76	10.22	150712	11.65791715	CS
156	-0.63	-5.58015943313	11.29	13.97	10.21	122292	12.14997446	CS
260	-1.93	-15.3296266878	12.59	14.74	10.21	108566	12.15897538	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
1780612800	10.66	-0.02	-0.19	10.67	10.69	10.63	129735
1780526400	10.68	-0.07	-0.65	10.75	10.7856	10.68	84699
1780440000	10.75	-0.04	-0.37	10.79	10.8099	10.7401	91177
1780353600	10.79	-0.05	-0.46	10.83	10.8487	10.76	169843
1780094400	10.84	0	0.00	10.84	10.8859	10.84	114506
1780008000	10.84	0	0.00	10.83	10.87	10.6	157328
1779921600	10.84	0	0.00	10.84	10.8999	10.67	109687
1779835200	10.84	0	0.00	10.89	10.89	10.83	88296
1779489600	10.84	0.01	0.09	10.83	10.88	10.81	56236
1779403200	10.83	-0.05	-0.46	10.85	10.85	10.83	104192
1779316800	10.88	-0.01	-0.09	10.89	10.92	10.86	65122
1779230400	10.89	0.02	0.18	10.87	10.9	10.8401	58203
1779144000	10.87	-0.02	-0.18	10.89	10.91	10.83	67895
1778884800	10.89	-0.17	-1.54	10.9	10.95	10.85	87981
1778798400	11.06	0.06	0.55	11.03	11.08	10.98	98628
1778712000	11	0.06	0.55	10.95	11	10.95	60656
1778625600	10.94	-0.01	-0.09	10.96	10.97	10.91	44087
1778539200	10.95	-0.01	-0.09	10.95	10.9699	10.92	58497
1778280000	10.96	0.04	0.37	10.96	10.98	10.9388	51133
1778193600	10.92	-0.03	-0.27	10.92	10.9599	10.86	87870
1778107200	10.95	0.02	0.18	10.98	10.99	10.92	80436
1778020800	10.93	0.07	0.64	10.92	10.93	10.88	80920
1777934400	10.86	-0.21	-1.90	11.01	11.05	10.83	230731
1777675200	11.07	0.04	0.36	11.02	11.11	10.995	48558
1777588800	11.03	0.13	1.19	10.97	11.03	10.9	115114
1777502400	10.9	0.02	0.18	10.85	10.92	10.85	102624
1777416000	10.88	-0.05	-0.46	10.89	10.9	10.87	47926
1777329600	10.93	0.06	0.55	10.86	10.93	10.86	111978
1777070400	10.87	0.05	0.46	10.83	10.88	10.82	61710
1776984000	10.8199	-0.1	-0.92	10.88	10.91	10.8	143256
1776897600	10.92	-0.02	-0.18	10.93	10.9644	10.88	61666
1776811200	10.94	-0.03	-0.27	10.99	11	10.89	96330
1776724800	10.97	0.02	0.18	10.95	11	10.9	154769
1776465600	10.95	0.01	0.09	10.95	10.95	10.91	162455
1776379200	10.94	-0.01	-0.09	10.95	11.005	10.92	111962
1776292800	10.95	-0.12	-1.08	10.95	10.965	10.87	141624
1776206400	11.07	0.01	0.09	11.11	11.15	11.035	97202
1776120000	11.06	-0.01	-0.09	11.03	11.145	10.94	126657
1775860800	11.07	-0.07	-0.63	11.12	11.15	11.014	170177
1775774400	11.14	0.11	1.00	11.05	11.17	11	181970
1775688000	11.03	0.12	1.10	11.04	11.04	10.9501	163986
1775601600	10.91	0.16	1.49	10.76	10.92	10.73	204747
1775515200	10.75	0.14	1.32	10.67	10.75	10.58	206247
1775169600	10.61	-0.15	-1.39	10.7	10.7599	10.6	118418
1775083200	10.76	0	0.00	10.76	10.77	10.7	115910
1774996800	10.76	0.35	3.36	10.44	10.79	10.41	129765
1774910400	10.41	0.02	0.19	10.4	10.43	10.22	320293
1774651200	10.39	-0.19	-1.80	10.58	10.58	10.34	156277
1774564800	10.58	-0.17	-1.54	10.73	10.735	10.57	75167
1774478400	10.745	-0.03	-0.23	10.8	10.82	10.69	95612
1774392000	10.77	-0.02	-0.19	10.8	10.8	10.67	94603
1774305600	10.79	0.03	0.28	10.76	10.85	10.68	120432
1774046400	10.76	0.02	0.19	10.73	10.82	10.6701	227038
1773960000	10.74	-0.02	-0.19	10.75	10.75	10.66	140869
1773873600	10.76	0.03	0.28	10.7	10.7999	10.68	100475
1773787200	10.73	0.05	0.47	10.68	10.75	10.665	68186
1773700800	10.68	0.04	0.38	10.66	10.73	10.64	125785
1773441600	10.64	-0.11	-1.02	10.73	10.795	10.5942	148862
1773355200	10.75	0.01	0.09	10.75	10.81	10.74	158857
1773268800	10.74	0.02	0.19	10.71	10.785	10.71	131588
1773182400	10.72	0	0.00	10.75	10.7999	10.69	116474
1773096000	10.72	-0.09	-0.84	10.75	10.77	10.6	182086
1772840400	10.811	-0.15	-1.36	10.94	10.94	10.81	146004
1772754000	10.96	-0.04	-0.36	11	11.0403	10.95	99090