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	0	18.33	18.52	17.99	895091	18.24541903	CS
4	0.08	0.438356164384	18.25	18.605	17.675	1309929	18.13463736	CS
12	-0.77	-4.03141361257	19.1	20.43	17.675	1508355	18.85290702	CS
26	-2.2	-10.7160253288	20.53	20.665	17.675	1434848	19.18568641	CS
52	-1.05	-5.41795665635	19.38	20.665	17.665	1361954	19.10243152	CS
156	-1.31	-6.6700610998	19.64	23.82	16.51	1840034	19.75433253	CS
260	-15.3	-45.4950936664	33.63	34.04	16.51	1815839	22.11348743	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775169600	18.68	-0.09	-0.48	18.5	18.7	18.13	2208817
1775083200	18.77	-0.38	-1.98	19.12	19.18	18.7	1732347
1774996800	19.15	-0.12	-0.62	19.03	19.215	18.865	1220137
1774910400	19.27	0.42	2.23	18.98	19.41	18.87	1720691
1774651200	18.85	-0.34	-1.77	19.09	19.43	18.82	3435463
1774564800	19.19	0.19	1.00	18.94	19.36	18.91	2151265
1774478400	19	0.44	2.37	18.8	19.15	18.76	1557513
1774392000	18.56	-0.19	-1.01	18.64	18.82	18.52	1060174
1774305600	18.75	0.53	2.91	18.57	18.89	18.45	1816850
1774046400	18.22	-0.78	-4.11	19.1	19.1	18.19	3985379
1773960000	19	0.12	0.64	18.82	19.135	18.81	1398470
1773873600	18.88	-0.24	-1.26	18.95	19.18	18.82	1306357
1773787200	19.12	0.3	1.59	18.98	19.2525	18.82	1410320
1773700800	18.82	0.26	1.40	18.79	18.995	18.645	1253162
1773441600	18.56	-0.03	-0.16	18.74	18.815	18.475	1236938