Blackstone Mortgage Trust Inc【BXMT】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	0.0499	0.287773933103	17.34	17.46	16.88	1598998	17.18359317	CS
4	-0.9801	-5.33532934132	18.37	18.58	16.88	1663435	17.70268892	CS
12	-2.0601	-10.5917737789	19.45	20.43	16.88	1503941	18.47834046	CS
26	-1.9301	-9.99016563147	19.32	20.43	16.88	1491707	18.87358512	CS
52	-2.2701	-11.5467955239	19.66	20.665	16.88	1390054	18.96747174	CS
156	-3.0401	-14.8805677925	20.43	23.82	16.51	1824910	19.69951964	CS
260	-14.0401	-44.6710149539	31.43	34.04	16.51	1820982	21.98562424	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
1783032000	17.25	0.29	1.71	17.11	17.25	16.98	1111118
1782945600	16.96	0.01	0.06	17.03	17.12	16.96	1220794
1782859200	16.95	-0.47	-2.70	16.9	17.11	16.88	1620428
1782772800	17.42	-0.01	-0.06	17.34	17.46	17.095	2443653
1782513600	17.43	0.08	0.46	17.29	17.655	17.18	4178522
1782427200	17.35	-0.12	-0.69	17.39	17.67	17.11	2113039
1782340800	17.47	-0.68	-3.75	18.2	18.33	17.345	3062553
1782254400	18.15	0.14	0.78	18.04	18.21	18	898224
1782168000	18.01	-0.08	-0.44	18.07	18.16	17.975	1129698
1781822400	18.09	0.26	1.46	17.95	18.21	17.94	3349161
1781736000	17.83	-0.51	-2.78	18.34	18.455	17.815	2099713
1781649600	18.34	0.22	1.21	18.29	18.58	18.2281	1266508
1781563200	18.12	-0.24	-1.31	18.48	18.57	18.08	1174110
1781304000	18.36	0.17	0.93	18.35	18.415	18.2	777292
1781217600	18.19	-0.04	-0.22	18.37	18.4	18.105	724052
1781131200	18.23	-0.15	-0.82	18.46	18.46	18.22	1046087
1781044800	18.38	0.36	2.00	18.3	18.52	18.265	954392
1780958400	18.02	-0.33	-1.80	18.37	18.45	17.99	773638
1780699200	18.35	-0.1	-0.54	18.33	18.45	18.2301	977287
1780612800	18.45	0.44	2.44	18.23	18.48	18.165	823068
1780526400	18.01	-0.3	-1.64	18.15	18.3	18.01	960247
1780440000	18.31	0.38	2.12	18.16	18.605	18.105	1488566
1780353600	17.93	-0.35	-1.91	17.88	18.1599	17.88	1217815
1780094400	18.28	0	0.00	18.28	18.4	18.2	1283549
1780008000	18.28	-0.3	-1.61	18.44	18.54	18.28	1119811
1779921600	18.58	0.34	1.86	18.3	18.59	18.295	1410032
1779835200	18.24	0.29	1.62	17.95	18.26	17.9	1241505
1779489600	17.95	-0.03	-0.17	18.06	18.1	17.87	952499
1779403200	17.98	0.02	0.11	17.83	18.105	17.675	2563394
1779316800	17.96	0.17	0.96	17.9	18.09	17.71	2990730
1779230400	17.79	-0.45	-2.47	18.15	18.21	17.76	2032147
1779144000	18.24	0.18	1.00	18.11	18.43	18.095	1184177
1778884800	18.06	-0.36	-1.95	18.25	18.28	18.03	1145664
1778798400	18.42	-0.01	-0.05	18.52	18.686485	18.42	843114
1778712000	18.43	0.1	0.55	18.18	18.51	18.18	1234302
1778625600	18.33	-0.01	-0.05	18.32	18.495	18.15	1737236
1778539200	18.34	-0.79	-4.13	19.1	19.1497	18.34	1949522
1778280000	19.13	-0.02	-0.10	19.21	19.23	19.02	865811
1778193600	19.15	-0.14	-0.73	19.37	19.37	19.08	900636
1778107200	19.29	0.17	0.89	19.39	19.5	19.2	1285540
1778020800	19.12	0.2	1.06	18.97	19.25	18.97	893990
1777934400	18.92	-0.15	-0.79	18.92	19.18	18.875	975797
1777675200	19.07	0.08	0.42	19	19.275	18.88	1708658
1777588800	18.99	-0.09	-0.47	19.04	19.47	18.96	2295214
1777502400	19.08	-0.93	-4.65	19.4	19.66	18.75	4343920
1777416000	20.01	-0.11	-0.55	20.1	20.3	19.92	1758391
1777329600	20.12	0.04	0.20	20.05	20.23	19.98	1198574
1777070400	20.08	0.14	0.70	19.84	20.155	19.82	790568
1776984000	19.94	-0.08	-0.40	20.02	20.1	19.785	766658
1776897600	20.02	0.04	0.20	20.05	20.23	19.91	1088495
1776811200	19.98	-0.08	-0.40	20.1	20.195	19.85	1098616
1776724800	20.06	-0.16	-0.79	20.04	20.16	19.86	1633234
1776465600	20.22	0.44	2.22	20	20.295	19.835	1549612
1776379200	19.78	-0.34	-1.69	20.42	20.43	19.69	1958747
1776292800	20.12	0.15	0.75	19.93	20.13	19.8	1438157
1776206400	19.97	0.19	0.96	19.81	20.01	19.81	1102608
1776120000	19.78	0.18	0.92	19.45	19.785	19.38	974892
1775860800	19.6	0.1	0.51	19.58	19.6	19.4	1058071
1775774400	19.5	0.19	0.98	19.18	19.615	19.175	1448064
1775688000	19.31	0.81	4.38	18.89	19.31	18.85	1713281
1775601600	18.5	0	0.00	18.45	18.615	18.3801	1208926
1775515200	18.5	-0.18	-0.96	18.61	18.685	18.325	1886659