BlackRock Floating Rate Income Strategies Fund Inc【FRA】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	0.04	0.36832412523	10.86	10.93	10.8101	123161	10.85659667	CS
4	-0.23	-2.06648697215	11.13	11.1699	10.78	142873	10.91985124	CS
12	0.06	0.553505535055	10.84	11.3	10.75	126384	11.03391097	CS
26	-0.97	-8.17186183656	11.87	12.23	10.5	180646	11.36048203	CS
52	-2.19	-16.730328495	13.09	13.4095	10.5	162216	11.85735788	CS
156	-1.34	-10.9477124183	12.24	14.5	10.5	152825	12.51174085	CS
260	-2.22	-16.9207317073	13.12	14.5	10.5	148182	12.47782263	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	10.9	0.06	0.55	10.84	10.94	10.832	212147
1782513600	10.84	-0.03	-0.28	10.86	10.918	10.83	141074
1782427200	10.87	0.03	0.28	10.84	10.92	10.83	122494
1782340800	10.84	-0.05	-0.46	10.92	10.92	10.84	102624
1782254400	10.89	0.04	0.37	10.87	10.91	10.8373	101234
1782168000	10.85	-0.02	-0.18	10.86	10.93	10.8101	148379
1781822400	10.87	0.09	0.83	10.79	10.878	10.79	149398
1781736000	10.78	-0.08	-0.74	10.84	10.89	10.78	163046
1781649600	10.86	-0.02	-0.18	10.87	10.8895	10.83	107144
1781563200	10.88	-0.11	-1.00	10.94	11.01	10.86	119550
1781304000	10.99	-0.01	-0.09	11.02	11.04	10.9794	62562
1781217600	11	0	0.00	11.05	11.05	10.93	187720
1781131200	11	0.1	0.92	10.9	11.08	10.9	228968
1781044800	10.9	0.03	0.28	10.89	10.93	10.86	141496
1780958400	10.87	-0.03	-0.28	10.9	10.95	10.86	141474
1780699200	10.9	-0.06	-0.55	10.91	10.96	10.87	198742
1780612800	10.96	-0.02	-0.18	10.95	11.1426	10.92	201417
1780526400	10.98	-0.1	-0.90	11.03	11.06	10.96	164571
1780440000	11.08	-0.01	-0.09	11.09	11.1	11.03	117860
1780353600	11.09	-0.05	-0.45	11.13	11.1699	11.07	114840
1780094400	11.14	-0.05	-0.45	11.19	11.2019	10.92	119140
1780008000	11.19	0.07	0.63	11.12	11.19	11.09	137096
1779921600	11.12	0.02	0.18	11.13	11.17	11.12	105376
1779835200	11.1	0.05	0.45	11.11	11.12	11.0807	108346
1779489600	11.05	0.02	0.18	11.04	11.1	11.025	92796
1779403200	11.03	-0.05	-0.45	11.05	11.09	11.02	96271
1779316800	11.08	0.06	0.54	11	11.1	11	76307
1779230400	11.02	0	0.00	11	11.04	10.9967	86841
1779144000	11.02	-0.01	-0.09	11.03	11.0622	10.97	116580
1778884800	11.03	-0.19	-1.69	11.07	11.12	11.0201	164563
1778798400	11.22	0.01	0.09	11.21	11.25	11.15	97856
1778712000	11.21	0.07	0.63	11.14	11.21	11.12	115064
1778625600	11.14	-0.01	-0.09	11.16	11.1699	11.1	112342
1778539200	11.15	0.01	0.09	11.14	11.18	11.13	73652
1778280000	11.14	0.06	0.54	11.12	11.17	11.08	113962
1778193600	11.08	-0.06	-0.54	11.17	11.17	11.07	98348
1778107200	11.14	0.05	0.45	11.16	11.1999	11.09	110527
1778020800	11.09	0	0.00	11.14	11.14	11.08	115586
1777934400	11.09	-0.13	-1.16	11.18	11.2	11.08	108824
1777675200	11.22	-0.03	-0.27	11.25	11.3	11.19	83821
1777588800	11.25	0.13	1.17	11.1	11.26	10.95	242310
1777502400	11.12	0.07	0.63	11.03	11.12	10.98	124617
1777416000	11.05	-0.15	-1.34	11.18	11.19	10.9893	228840
1777329600	11.2	0.09	0.81	11.11	11.2	11.11	100527
1777070400	11.11	0.03	0.27	11.12	11.13	11.055	97154
1776984000	11.08	-0.06	-0.54	11.15	11.1599	11.04	116065
1776897600	11.14	0.09	0.81	11.12	11.17	11.09	112110
1776811200	11.05	-0.08	-0.72	11.13	11.18	11.04	116322
1776724800	11.13	0.02	0.18	11.11	11.16	11.1068	126434
1776465600	11.11	0.1	0.91	11.08	11.14	11.03	150259
1776379200	11.01	0.05	0.46	10.96	11.01	10.96	75385
1776292800	10.96	-0.12	-1.08	10.98	11	10.935	92493
1776206400	11.08	0.05	0.45	11.09	11.11	11.05	145912
1776120000	11.03	-0.03	-0.27	11.09	11.0912	11.0101	126186
1775860800	11.06	-0.08	-0.72	11.17	11.17	11.02	115867
1775774400	11.14	-0.01	-0.09	11.18	11.185	11.11	94442
1775688000	11.15	0.12	1.09	11.18	11.18	11.0401	139653
1775601600	11.03	0.11	1.01	10.95	11.03	10.91	126934
1775515200	10.92	0.12	1.11	10.84	10.925	10.75	150863
1775169600	10.8	-0.2	-1.82	10.93	10.9385	10.77	207610
1775083200	11	-0.02	-0.18	11.05	11.07	10.98	158586
1774996800	11.02	0.41	3.86	10.64	11.03	10.615	272040
1774910400	10.61	0.07	0.66	10.57	10.64	10.54	184714