BlackRock Institutional Trust Company N.A.【BEFG39】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	-1.2	-1.87969924812	63.84	64.26	62.63	989	63.83932615	DR
4	0.17	0.272130622699	62.47	64.26	62.2	426	63.83596915	DR
12	3.49	5.90025359256	59.15	64.26	58.73	1739	62.20591611	DR
26	-1.71	-2.65734265734	64.35	64.35	58.27	6382	60.27595937	DR
52	1.01	1.63881226675	61.63	66.65	58.27	5667	60.1959852	DR
156	17.37	38.3697813121	45.27	66.65	41.34	10141	52.91892302	DR
260	5.45	9.52963804861	57.19	66.65	35.36	11376	49.90751898	DR

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
1783719000	62.64	0.01	0.02	62.64	62.64	62.64	8
1783632600	62.63	0	0.00	62.63	62.63	62.63	0
1783546200	62.63	-1.63	-2.54	62.63	62.63	62.63	2
1783459800	64.26	0	0.00	64.26	64.26	64.26	0
1783373400	64.26	0.42	0.66	64.26	64.26	64.26	1
1783114200	63.84	0.01	0.02	63.84	63.84	63.84	2965
1783027800	63.83	0	0.00	63.83	63.83	63.83	0
1782941400	63.83	0	0.00	63.83	63.83	63.83	4
1782855000	63.83	0	0.00	63.83	63.83	63.83	0
1782768600	63.83	0.77	1.22	63.83	63.83	63.83	1
1782509340	63.06	0	0.00	63.06	63.06	63.06	0
1782422940	63.06	0	0.00	63.06	63.06	63.06	0
1782336540	63.06	0.59	0.94	62.2	63.06	62.2	4
1782250200	62.47	0	0.00	62.47	62.47	62.47	0
1782163800	62.47	0	0.00	62.47	62.47	62.47	0
1781904600	62.47	0	0.00	62.47	62.47	62.47	0
1781818200	62.47	0	0.00	62.47	62.47	62.47	0
1781731800	62.47	0	0.00	62.47	62.47	62.47	0
1781645400	62.47	0	0.00	62.47	62.47	62.47	0
1781559000	62.47	0	0.00	62.47	62.47	62.47	0
1781299800	62.47	0.12	0.19	62.47	62.47	62.47	5
1781213400	62.35	0	0.00	62.35	62.35	62.35	0
1781127000	62.35	0	0.00	62.35	62.35	62.35	0
1781040600	62.35	0	0.00	62.35	62.35	62.35	0
1780954200	62.35	0	0.00	62.35	62.35	62.35	0
1780695000	62.35	0	0.00	62.35	62.35	62.35	0
1780522200	62.35	0.38	0.61	62.35	62.35	62.35	16557
1780435800	61.97	0	0.00	61.97	61.97	61.97	0
1780349400	61.97	-0.53	-0.85	62.5	62.5	61.97	8
1780090200	62.5	0.38	0.61	62.5	62.5	62.5	27
1780003800	62.12	0.73	1.19	62.27	62.27	62.12	11594
1779917340	61.39	0	0.00	61.39	61.39	61.39	0
1779830940	61.39	0	0.00	61.39	61.39	61.39	83
1779744600	61.39	0.62	1.02	61.39	61.39	61.39	2
1779485340	60.77	0	0.00	60.77	60.77	60.77	0
1779398940	60.77	1.42	2.39	60.77	60.77	60.77	3
1779312600	59.35	0	0.00	59.35	59.35	59.35	0
1779226200	59.35	0	0.00	59.35	59.35	59.35	0
1779139800	59.35	0.62	1.06	59.35	59.35	59.35	24
1778880600	58.73	0	0.00	58.73	58.73	58.73	0
1778794200	58.73	0	0.00	58.73	58.73	58.73	0
1778707800	58.73	0	0.00	58.73	58.73	58.73	0
1778621400	58.73	-0.97	-1.62	58.73	58.73	58.73	175
1778535000	59.7	-0.3	-0.50	59.7	59.7	59.7	25
1778275800	60	0	0.00	60	60	60	0
1778189400	60	-0.56	-0.92	60	60	60	2
1778102940	60.56	1.41	2.38	59.15	60.56	59.15	3297
1778016540	59.15	0	0.00	59.15	59.15	59.15	0
1777930140	59.15	0	0.00	59.15	59.15	59.15	0
1777584540	59.15	0	0.00	59.15	59.15	59.15	0
1777498140	59.15	0	0.00	59.15	59.15	59.15	0
1777411740	59.15	0	0.00	59.15	59.15	59.15	0
1777325340	59.15	-0.29	-0.49	59.15	59.15	59.15	4
1777066200	59.44	0	0.00	59.44	59.44	59.44	0
1776979800	59.44	0	0.00	59.44	59.44	59.44	0
1776893400	59.44	0	0.00	59.44	59.44	59.44	0
1776720600	59.44	0	0.00	59.44	59.44	59.44	0
1776461400	59.44	0	0.00	59.44	59.44	59.44	0
1776375000	59.44	0	0.00	59.44	59.44	59.44	0
1776288600	59.44	0	0.00	59.44	59.44	59.44	0
1776202200	59.44	0	0.00	59.44	59.44	59.44	0
1776115800	59.44	0	0.00	59.44	59.44	59.44	0