Blackstone Secured Lending Fund【GM8】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	0.065	0.31847133758	20.41	20.665	19.956	705	20.42721356	DE
4	-0.08	-0.3891997081	20.555	21.23	19.956	2216	20.44758033	DE
12	-0.235	-1.13471752776	20.71	21.575	19.3	1347	20.50213907	DE
26	-4.005	-16.3602941176	24.48	24.6	19.3	1086	21.12221664	DE
52	-6.93	-25.2873563218	27.405	28.26	19.3	923	22.38923476	DE
156	-5.025	-19.7058823529	25.5	33.315	19.3	634	24.9903123	DE
260	-5.025	-19.7058823529	25.5	33.315	19.3	634	24.9903123	DE

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
1780691100	20.44	-0.01	-0.05	20.36	20.44	20.36	814
1780604700	20.45	0.2	1.01	20.3	20.45	20.3	280
1780518300	20.245	-0.3	-1.46	20.62	20.62	20.2	389
1780431900	20.545	0.04	0.20	20.64	20.64	19.956	606
1780345500	20.505	0.15	0.71	20.184999	20.665	20.184999	996
1780086300	20.36	-0.28	-1.36	20.41	20.434999	20.2	1255
1779999900	20.64	0.13	0.63	20.575	20.64	20.575	350
1779913500	20.51	0.21	1.03	20.559999	20.559999	20.5	189
1779827100	20.3	-0.08	-0.37	20.25	20.545	20.25	1307
1779740700	20.375	0.27	1.37	20.45	20.475	20.055	559
1779481500	20.1	-0.51	-2.50	20.22	20.22	20.1	35
1779395100	20.614999	0.14	0.68	20.645	20.645	20.614999	452
1779308700	20.475	0.05	0.22	20.095	20.59	20.095	657
1779222300	20.43	0	0.00	20.285	20.69	20.285	25488
1779135900	20.43	-0.32	-1.54	20.5	20.559999	20.42	550
1778876700	20.75	0.06	0.29	20.85	20.85	20.22	3067
1778790300	20.69	0.43	2.10	20.595	20.695	20.595	1174
1778703900	20.265	0.07	0.37	20.48	20.48	20.265	182
1778617500	20.19	0.01	0.05	20.255	20.255	20.07	2119
1778531100	20.18	-0.41	-1.97	20.725	20.829999	20.18	1656
1778271900	20.585	-0.15	-0.72	20.555	21.23	20.34	3001
1778185500	20.735	-0.2	-0.93	21.13	21.13	20.245	2068
1778099100	20.93	-0.32	-1.48	21.45	21.45	20.93	1088
1778012700	21.245	0.07	0.35	21.415	21.415	20.989999	310
1777926300	21.17	-0.04	-0.19	21.495	21.495	21.149999	737
1777580700	21.21	0.82	4.00	20.989999	21.21	20.989999	59
1777494300	20.395	-0	-0.02	20.305	20.559999	20.305	207
1777407900	20.399999	0.14	0.72	20.52	20.53	20.125	635
1777321500	20.255	0.37	1.85	19.771999	20.255	19.771999	2665
1777062300	19.888	-0.36	-1.76	20.489999	20.489999	19.888	895
1776975900	20.245	-0.51	-2.43	20.72	20.73	20.245	373
1776889500	20.75	0.14	0.68	20.899999	20.899999	20.59	471
1776803100	20.61	-0.38	-1.81	21.305	21.305	20.61	2847
1776716700	20.989999	-0.11	-0.50	21.079999	21.105	20.965	1806
1776457500	21.095	0.22	1.08	21.095	21.095	21.095	298
1776371100	20.87	-0.15	-0.71	21.274999	21.274999	20.87	1156
1776284700	21.02	0.67	3.29	20.8	21.02	20.395	1288
1776198300	20.35	0.5	2.52	20.405	20.405	20.35	680
1776111900	19.85	0.06	0.30	19.884	20.035	19.611999	752
1775852700	19.79	0.24	1.23	19.808	19.866	19.43	231
1775766300	19.55	-0.75	-3.69	19.745999	19.745999	19.3	1288
1775679900	20.3	-0.51	-2.43	20.975	20.989999	20.3	850
1775593500	20.805	0.52	2.56	20.765	21.184999	20.555	2085
1775161500	20.285	0.14	0.67	19.812	20.285	19.812	172
1775075100	20.149999	0.05	0.25	20.774999	20.774999	20	992
1774988700	20.1	-0.65	-3.13	20.505	20.505	20.1	380
1774902300	20.75	0.26	1.27	20.739999	20.975	20.739999	2510
1774646700	20.489999	-0.72	-3.39	20.78	20.78	20.489999	32
1774560300	21.21	0.48	2.29	21.21	21.21	21.21	160
1774473900	20.735	-0.03	-0.14	20.745	20.745	20.735	250
1774387500	20.765	-0.2	-0.93	21.29	21.485	20.755	2225
1774301100	20.96	0.54	2.64	20.63	20.96	20.63	27
1774041900	20.42	-0.79	-3.72	20.755	21.204999	20.42	1204
1773955500	21.21	-0.01	-0.05	21.44	21.44	21.21	16
1773869100	21.22	-0.03	-0.14	21.575	21.575	21.22	260
1773782700	21.25	0.89	4.37	20.215	21.25	20.215	294
1773696300	20.36	-0.49	-2.35	21.02	21.02	20.36	1053
1773437100	20.85	0.25	1.21	20.71	20.85	20.71	82
1773350700	20.6	0.13	0.61	20.63	20.63	20.6	779
1773264300	20.475	-0.25	-1.21	20.475	20.475	20.475	100
1773177900	20.725	0.58	2.85	20.434999	20.725	20.434999	183
1773091500	20.149999	-0.36	-1.76	20.665	20.675	20.149999	471