
BlackRock Institutional Trust Company N.A. (BEFG39)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.85 | -3.0317928548 | 61.02 | 61.02 | 59.17 | 49 | 60.08051546 | DR |
4 | -1.27 | -2.1012574454 | 60.44 | 61.02 | 58.68 | 838 | 59.32475406 | DR |
12 | 2.17 | 3.80701754386 | 57 | 63.45 | 57 | 1931 | 60.73208933 | DR |
26 | 1.15 | 1.9820751465 | 58.02 | 63.45 | 57 | 2306 | 59.23703213 | DR |
52 | 8.92 | 17.7512437811 | 50.25 | 63.45 | 49.1 | 12646 | 53.56900995 | DR |
156 | 10.57 | 21.7489711934 | 48.6 | 63.45 | 35.36 | 14833 | 47.91091664 | DR |
260 | 2.99 | 5.32217871129 | 56.18 | 63.45 | 35.36 | 12987 | 48.20063016 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740087000 | 59.17 | 0 | 0.00 | 59.17 | 59.17 | 59.17 | 0 |
1740000600 | 59.17 | 0 | 0.00 | 59.17 | 59.17 | 59.17 | 0 |
1739914200 | 59.17 | 0 | 0.00 | 59.17 | 59.17 | 59.17 | 0 |
1739827800 | 59.17 | -0.96 | -1.60 | 59.17 | 59.17 | 59.17 | 5 |
1739568600 | 60.13 | 0.54 | 0.91 | 61.02 | 61.02 | 60.13 | 92 |
1739482140 | 59.59 | 0 | 0.00 | 59.59 | 59.59 | 59.59 | 0 |
1739395740 | 59.59 | 0.29 | 0.49 | 59.59 | 59.59 | 59.59 | 1 |
1739309340 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 59.3 | 0 |
1739222940 | 59.3 | 0.22 | 0.37 | 59.08 | 59.3 | 59.08 | 3785 |
1738963800 | 59.08 | -0.38 | -0.64 | 59.08 | 59.08 | 59.08 | 2374 |
1738877340 | 59.46 | 0 | 0.00 | 59.46 | 59.46 | 59.46 | 0 |
1738790940 | 59.46 | 0.74 | 1.26 | 59.46 | 59.46 | 59.46 | 887 |
1738704600 | 58.72 | -0.47 | -0.79 | 58.83 | 58.83 | 58.68 | 7 |
1738618140 | 59.19 | 0 | 0.00 | 59.19 | 59.19 | 59.19 | 0 |
1738358940 | 59.19 | -0.53 | -0.89 | 59.8 | 59.8 | 59.19 | 18 |
1738272600 | 59.72 | 0 | 0.00 | 59.72 | 59.72 | 59.72 | 0 |
1738186200 | 59.72 | -0.72 | -1.19 | 59.56 | 59.72 | 59.56 | 1192 |
1738099800 | 60.44 | 0 | 0.00 | 60.44 | 60.44 | 60.44 | 0 |
1738013400 | 60.44 | 0 | 0.00 | 60.44 | 60.44 | 60.44 | 0 |
1737754200 | 60.44 | 0.44 | 0.73 | 60.44 | 60.44 | 60.44 | 15 |
1737667800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1737581400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1737495000 | 60 | -0.02 | -0.03 | 60 | 60 | 60 | 10 |
1737408600 | 60.02 | 0 | 0.00 | 60.02 | 60.02 | 60.02 | 0 |
1737149400 | 60.02 | 1.05 | 1.78 | 61.92 | 61.92 | 59.76 | 1714 |
1737062940 | 58.97 | 0 | 0.00 | 58.97 | 58.97 | 58.97 | 0 |
1736976540 | 58.97 | -0.29 | -0.49 | 58.97 | 58.97 | 58.97 | 1 |
1736890140 | 59.26 | 0 | 0.00 | 59.26 | 59.26 | 59.26 | 0 |
1736803740 | 59.26 | 0 | 0.00 | 59.26 | 59.26 | 59.26 | 0 |
1736544540 | 59.26 | 0 | 0.00 | 59.26 | 59.26 | 59.26 | 0 |
1736458140 | 59.26 | -0.71 | -1.18 | 60.06 | 60.06 | 59.26 | 928 |
1736371740 | 59.97 | 0.15 | 0.25 | 60.16 | 60.16 | 59.88 | 2779 |
1736285340 | 59.82 | 0 | 0.00 | 59.82 | 59.82 | 59.82 | 0 |
1736198940 | 59.82 | -0.89 | -1.47 | 59.82 | 59.82 | 59.82 | 13862 |
1735939800 | 60.71 | 0 | 0.00 | 60.71 | 60.71 | 60.71 | 0 |
1735853400 | 60.71 | 0 | 0.00 | 60.71 | 60.71 | 60.71 | 12 |
1735594140 | 60.71 | 0 | 0.00 | 60.71 | 60.71 | 60.71 | 0 |
1735334940 | 60.71 | -0.19 | -0.31 | 60.71 | 60.71 | 60.71 | 10 |
1735248540 | 60.9 | 0.81 | 1.35 | 63.45 | 63.45 | 60.72 | 18 |
1734989400 | 60.09 | 0 | 0.00 | 60.09 | 60.09 | 60.09 | 0 |
1734730200 | 60.09 | 0 | 0.00 | 60.09 | 60.09 | 60.09 | 0 |
1734643800 | 60.09 | -1.15 | -1.88 | 60.09 | 60.09 | 60.09 | 33 |
1734557340 | 61.24 | 0 | 0.00 | 61.24 | 61.24 | 61.24 | 0 |
1734470940 | 61.24 | -0.5 | -0.81 | 61.24 | 61.24 | 61.24 | 90 |
1734384540 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 0 |
1734125340 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 0 |
1734038940 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 0 |
1733952540 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 4 |
1733866140 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 15 |
1733779800 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 0 |
1733520600 | 61.74 | 0 | 0.00 | 61.74 | 61.74 | 61.74 | 0 |
1733434200 | 61.74 | -0.2 | -0.32 | 61.74 | 61.74 | 61.74 | 1198 |
1733347800 | 61.94 | -0.52 | -0.83 | 61.94 | 61.94 | 61.94 | 23082 |
1733261340 | 62.46 | 5.46 | 9.58 | 62.46 | 62.46 | 62.46 | 8 |
1733175000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
1732915800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
1732829400 | 57 | -0.66 | -1.14 | 57 | 57 | 57 | 1 |
1732743000 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
1732656600 | 57.66 | 0.12 | 0.21 | 60.21 | 60.21 | 57.66 | 39 |
1732539600 | 57.54 | 0 | 0.00 | 57.54 | 57.54 | 57.54 | 0 |
1732280400 | 57.54 | 0 | 0.00 | 57.54 | 57.54 | 57.54 | 0 |
1732194000 | 57.54 | 0 | 0.00 | 57.54 | 57.54 | 57.54 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約