Hot Features
プレミアム
BlackRock Institutional Trust Company N.A. (BEFV39)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.634345265066 | 66.21 | 67.78 | 66.21 | 874 | 67.55786679 | DR |
| 4 | 0.08 | 0.120210368144 | 66.55 | 67.78 | 65.27 | 404 | 66.7930793 | DR |
| 12 | 1.39 | 2.13059472716 | 65.24 | 67.78 | 59.39 | 5110 | 65.83950134 | DR |
| 26 | 2.03 | 3.14241486068 | 64.6 | 68.98 | 59.39 | 3365 | 65.78628907 | DR |
| 52 | 9.95 | 17.5546930134 | 56.68 | 68.98 | 56.68 | 2337 | 64.32142493 | DR |
| 156 | 27.5 | 70.2785586507 | 39.13 | 68.98 | 37.99 | 7556 | 49.33204931 | DR |
| 260 | 20.88 | 45.6393442623 | 45.75 | 68.98 | 33.88 | 17116 | 44.30688172 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783546200 | 66.629999 | -0.37 | -0.55 | 67 | 67 | 66.3 | 452 |
| 1783459800 | 67 | -0.27 | -0.40 | 67.78 | 67.78 | 67 | 17 |
| 1783373400 | 67.27 | -0.51 | -0.75 | 67.78 | 67.78 | 67.15 | 644 |
| 1783114200 | 67.78 | 0.24 | 0.36 | 66.94 | 67.78 | 66.94 | 2103 |
| 1783027740 | 67.54 | 1.05 | 1.58 | 67.75 | 67.75 | 67.3 | 1373 |
| 1782941400 | 66.489999 | 0.35 | 0.53 | 66.209999 | 66.489999 | 66.209999 | 232 |
| 1782855000 | 66.14 | -0.07 | -0.11 | 66.06 | 66.18 | 66.05 | 466 |
| 1782768600 | 66.209999 | 0.75 | 1.15 | 65.709999 | 66.209999 | 65.709999 | 263 |
| 1782509400 | 65.459999 | -0.25 | -0.38 | 65.79 | 65.83 | 65.459999 | 437 |
| 1782423000 | 65.709999 | 0.07 | 0.11 | 66.11 | 66.11 | 65.709999 | 170 |
| 1782336540 | 65.64 | 0.05 | 0.08 | 65.59 | 65.879999 | 65.59 | 361 |
| 1782250200 | 65.59 | -0.42 | -0.64 | 65.7 | 65.9 | 65.59 | 433 |
| 1782163800 | 66.01 | -0.35 | -0.53 | 65.86 | 66.01 | 65.86 | 128 |
| 1781904600 | 66.36 | -0.03 | -0.05 | 66.22 | 66.36 | 66.22 | 454 |
| 1781818140 | 66.39 | 1.06 | 1.62 | 66.36 | 66.39 | 66.2 | 321 |
| 1781731740 | 65.33 | -0.43 | -0.65 | 65.45 | 65.709999 | 65.33 | 347 |
| 1781645400 | 65.76 | 0.49 | 0.75 | 65.86 | 65.86 | 65.76 | 192 |
| 1781559000 | 65.269999 | -1.3 | -1.95 | 65.269999 | 65.269999 | 65.269999 | 1 |
| 1781299800 | 66.569999 | 0.26 | 0.39 | 66.769999 | 66.769999 | 66.569999 | 2 |
| 1781213400 | 66.31 | -0.24 | -0.36 | 66.31 | 66.31 | 66.31 | 49 |
| 1781126940 | 66.55 | 0.48 | 0.73 | 66.55 | 66.55 | 66.55 | 90 |
| 1781040540 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1780954140 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 1 |
| 1780695000 | 66.069999 | 0.23 | 0.35 | 66.4 | 66.5 | 66.069999 | 21 |
| 1780522200 | 65.84 | 0.56 | 0.86 | 65.84 | 65.84 | 65.84 | 8680 |
| 1780435800 | 65.28 | 0 | 0.00 | 65.28 | 65.28 | 65.28 | 0 |
| 1780349400 | 65.28 | -1.04 | -1.57 | 65.519999 | 65.519999 | 65.28 | 84 |
| 1780090200 | 66.319999 | 0.49 | 0.74 | 66.53 | 66.73 | 66.31 | 3745 |
| 1780003800 | 65.83 | -1.01 | -1.51 | 65.83 | 65.83 | 65.83 | 218272 |
| 1779917400 | 66.84 | 0.14 | 0.21 | 66.76 | 66.84 | 66.76 | 306 |
| 1779830940 | 66.7 | 1.59 | 2.44 | 66.459999 | 66.7 | 66.459999 | 22 |
| 1779744600 | 65.11 | -0.93 | -1.41 | 66.25 | 66.25 | 65.11 | 29 |
| 1779485400 | 66.04 | 0.11 | 0.17 | 66.04 | 66.04 | 66.04 | 6 |
| 1779398940 | 65.93 | 0.13 | 0.20 | 65.61 | 65.93 | 65.61 | 156 |
| 1779312600 | 65.8 | 0.33 | 0.50 | 65.61 | 65.8 | 65.61 | 14 |
| 1779226140 | 65.47 | 0.24 | 0.37 | 65.47 | 65.47 | 65.47 | 4 |
| 1779139800 | 65.23 | -0.22 | -0.34 | 65.19 | 65.23 | 65.18 | 8 |
| 1778880600 | 65.45 | 0.18 | 0.28 | 65.45 | 65.45 | 65.45 | 20 |
| 1778794140 | 65.269999 | 1.18 | 1.84 | 59.39 | 65.269999 | 59.39 | 159 |
| 1778707800 | 64.09 | 0.36 | 0.56 | 64.09 | 64.09 | 64.09 | 38 |
| 1778621400 | 63.73 | 0 | 0.00 | 63.73 | 63.73 | 63.73 | 0 |
| 1778535000 | 63.73 | 0 | 0.00 | 63.73 | 63.73 | 63.73 | 0 |
| 1778275800 | 63.73 | 0 | 0.00 | 63.73 | 63.73 | 63.73 | 0 |
| 1778189400 | 63.73 | -0.84 | -1.30 | 63.94 | 63.94 | 63.5 | 52 |
| 1778102940 | 64.569999 | 1.33 | 2.10 | 64.84 | 64.84 | 64.569999 | 5038 |
| 1778016600 | 63.24 | -0.04 | -0.06 | 63.15 | 63.24 | 63.15 | 134 |
| 1777930200 | 63.28 | -0.03 | -0.05 | 63.31 | 63.31 | 63.23 | 57 |
| 1777584540 | 63.31 | 0 | 0.00 | 63.31 | 63.31 | 63.31 | 0 |
| 1777498140 | 63.31 | -0.4 | -0.63 | 63.48 | 63.48 | 63.31 | 40 |
| 1777411800 | 63.71 | 0.06 | 0.09 | 63.7 | 63.71 | 63.69 | 10 |
| 1777325340 | 63.65 | 0 | 0.00 | 63.44 | 63.65 | 63.44 | 16 |
| 1777066200 | 63.65 | 0 | 0.00 | 63.65 | 63.65 | 63.65 | 0 |
| 1776979800 | 63.65 | -0.05 | -0.08 | 63.65 | 63.65 | 63.65 | 90 |
| 1776893400 | 63.7 | -1.4 | -2.15 | 64.5 | 64.5 | 63.62 | 32 |
| 1776720600 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 65.099999 | 0 |
| 1776461400 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 65.099999 | 0 |
| 1776375000 | 65.099999 | -0.14 | -0.21 | 65.44 | 65.44 | 65.099999 | 82 |
| 1776288600 | 65.239999 | -0.18 | -0.28 | 65.239999 | 65.239999 | 65.239999 | 100 |
| 1776202140 | 65.42 | 0.42 | 0.65 | 65.42 | 65.42 | 65.42 | 1 |
| 1776115800 | 65 | 0.02 | 0.03 | 64.9 | 65 | 64.849999 | 2300 |
| 1775856600 | 64.98 | -0.94 | -1.43 | 65.12 | 65.12 | 64.98 | 3605 |
| 1775770140 | 65.92 | 0 | 0.00 | 65.92 | 65.92 | 65.92 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
