BlackRock Utility Infrastructure and Power Opportunities Trust【BUI】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	-0.88	-3.14397999285	27.99	28.14	27.11	86097	27.47020182	CS
4	-0.75	-2.6920315865	27.86	28.3	27.11	74958	27.5906578	CS
12	-0.25	-0.913742690058	27.36	28.3	25.42	99315	26.98898589	CS
26	0.66	2.49527410208	26.45	30.8	24.85	102498	27.40452765	CS
52	2.84	11.7016893284	24.27	30.8	24.17	81035	26.96721466	CS
156	4.74	21.1890925346	22.37	30.8	18.7291	63529	24.13295879	CS
260	0.12	0.444609114487	26.99	30.8	18.7133	60513	23.92682706	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
1780526400	27.11	-0.25	-0.91	27.36	27.78	27.11	116158
1780440000	27.36	-0.05	-0.18	27.35	27.52	27.29	103636
1780353600	27.41	-0.45	-1.62	27.8	27.8	27.2701	73946
1780094400	27.86	-0.07	-0.25	28	28.14	27.8	73746
1780008000	27.93	-0.02	-0.07	27.99	28.05	27.88	62999
1779921600	27.95	-0.2	-0.71	28.15	28.15	27.86	64522
1779835200	28.15	0	0.00	28.3	28.3	28.06	49823
1779489600	28.15	0.05	0.18	28.15	28.25	28	61068
1779403200	28.1	0.24	0.86	27.9	28.1	27.5901	52185
1779316800	27.86	0.41	1.49	27.73	27.87	27.45	48028
1779230400	27.45	0.15	0.55	27.33	27.55	27.1954	54625
1779144000	27.3	-0.05	-0.18	27.36	27.475	27.2121	73734
1778884800	27.35	-0.52	-1.87	27.68	27.68	27.31	102839
1778798400	27.87	0.34	1.24	27.47	27.92	27.4501	95105
1778712000	27.53	0.1	0.36	27.47	27.5699	27.32	83636
1778625600	27.43	0.08	0.29	27.37	27.47	27.32	40332
1778539200	27.35	-0.07	-0.26	27.37	27.65	27.32	96381
1778280000	27.42	-0.23	-0.83	27.6	27.6	27.36	91314
1778193600	27.65	-0.23	-0.82	27.86	27.89	27.55	80130
1778107200	27.88	-0.05	-0.18	28	28	27.8	77425
1778020800	27.93	0.06	0.22	27.9	27.9999	27.85	59994
1777934400	27.87	0	0.00	27.87	27.9	27.75	112789
1777675200	27.87	0.31	1.12	27.65	27.99	27.65	85429
1777588800	27.56	0.06	0.22	27.5	27.6375	27.48	139001
1777502400	27.5	-0.06	-0.22	27.6	27.65	27.4001	76702
1777416000	27.56	0.05	0.18	27.4	27.57	27.4	36233
1777329600	27.51	0.05	0.18	27.44	27.69	27.35	72977
1777070400	27.46	0.26	0.96	27.3	27.54	27.275	68886
1776984000	27.2	0.2	0.74	27.2	27.28	27.07	82003
1776897600	27	0.01	0.04	27.04	27.09	26.93	82937
1776811200	26.99	0.12	0.45	27	27.1	26.9	88912
1776724800	26.87	-0.03	-0.11	27.05	27.05	26.79	63473
1776465600	26.9	-0.02	-0.07	27.08	27.08	26.8	94075
1776379200	26.92	0.19	0.71	26.73	27.0881	26.7	59210
1776292800	26.73	-0.22	-0.82	26.95	26.9999	26.61	153494
1776206400	26.95	-0.03	-0.11	26.97	27.1	26.85	117981
1776120000	26.98	-0.13	-0.48	27	27.09	26.72	95452
1775860800	27.11	-0.24	-0.88	27.35	27.3939	26.97	223387
1775774400	27.35	0.2	0.74	27.12	27.9	27.075	219624
1775688000	27.15	0.78	2.96	26.65	27.195	26.5	138655
1775601600	26.37	0	0.00	26.5	26.59	26.35	151300
1775515200	26.37	0.03	0.11	26.33	26.6	26.32	154145
1775169600	26.34	-0.37	-1.39	26.64	26.64	26.26	129103
1775083200	26.71	0.33	1.25	26.52	26.815	26.5	126600
1774996800	26.38	0.52	2.01	25.95	26.45	25.8764	129633
1774910400	25.86	-0.27	-1.03	26	26.238	25.857828	99711
1774651200	26.13	-0.17	-0.65	26.29	26.39	26.12	122744
1774564800	26.3	-0.12	-0.45	26.43	26.59	26.17	96057
1774478400	26.42	0.34	1.30	26.52	26.5791	26.1733	154079
1774392000	26.08	0.39	1.52	25.48	26.2	25.42	98988
1774305600	25.69	-0.1	-0.39	25.8	26.045	25.63	114640
1774046400	25.79	-0.45	-1.71	26.04	26.34	25.76	138073
1773960000	26.24	-0.21	-0.79	26.29	26.4	26.09	142583
1773873600	26.45	-0.1	-0.38	26.56	26.6848	26.43	123627
1773787200	26.55	-0.15	-0.56	26.7	26.8	26.52	135232
1773700800	26.7	-0.02	-0.07	26.72	27.04	26.65	111590
1773441600	26.72	-0.27	-1.00	26.92	26.94	26.6301	74615
1773355200	26.99	-0.4	-1.46	27.36	27.5	26.915	84681
1773268800	27.39	-0.29	-1.05	27.51	28.113	27.2811	106978
1773182400	27.68	-0.58	-2.05	28.16	28.25	27.5	105907
1773096000	28.26	-1.83	-6.08	28.6	28.77	27.635	340778
1772840400	30.09	-0.27	-0.89	30.01	30.4	30	269100
1772754000	30.36	-0.26	-0.85	30.62	30.79	30.32	211256
1772667600	30.62	0.96	3.24	29.66	30.8	29.51	357808