BlackRock Institutional Trust Company N.A.【BFXI39】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	0.16	0.447928331467	35.72	36.71	35.32	861	35.96131205	DR
4	-0.84	-2.28758169935	36.72	38.32	35.04	758	35.89696582	DR
12	-2.61	-6.78098207327	38.49	40.37	35.04	1614	36.54822837	DR
26	-7.62	-17.5172413793	43.5	44.01	35.04	1222	38.47780436	DR
52	-5.23	-12.7219654585	41.11	48	35.04	780	39.55443754	DR
156	8.44	30.7580174927	27.44	48	20.52	1603	32.0784915	DR
260	-10.11	-21.9830397913	45.99	48	20.52	4809	30.80859112	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
1780954140	35.88	0.2	0.56	35.92	36.09	35.88	148
1780695000	35.68	-0.37	-1.03	36.05	36.05	35.68	50
1780522200	36.05	-0.31	-0.85	35.92	36.18	35.88	2128
1780435800	36.36	0.6	1.68	36.12	36.71	36.12	134
1780349400	35.76	0.4	1.13	35.72	35.76	35.32	1133
1780090200	35.36	0.32	0.91	35.48	35.6	35.36	122
1780003800	35.04	-0.64	-1.79	35.67	35.67	35.04	122
1779917400	35.68	-0.16	-0.45	35.57	35.8	35.57	503
1779830940	35.84	0.54	1.53	35.69	35.87	35.69	227
1779744600	35.3	-0.26	-0.73	35.9	35.9	35.29	99
1779485400	35.56	-0.2	-0.56	35.51	35.63	35.21	3237
1779398940	35.76	-0.47	-1.30	35.57	35.8	35.52	4062
1779312600	36.23	-0.25	-0.69	36.85	36.85	36.2	308
1779226140	36.48	0.32	0.88	36.16	36.7	36.16	269
1779139800	36.16	-0.48	-1.31	36.64	36.64	36.16	100
1778880600	36.64	-0.48	-1.29	36.95	36.95	36.64	334
1778794140	37.12	-1.08	-2.83	37.02	37.18	36.91	221
1778707800	38.2	1.72	4.71	36.93	38.32	36.93	72
1778621400	36.48	-0.1	-0.27	36.95	36.95	36.33	642
1778535000	36.58	0.18	0.49	36.72	36.76	36.58	633
1778275800	36.4	-0.2	-0.55	36.71	36.71	36.4	8446
1778189400	36.6	-0.2	-0.54	36.79	36.8	36.6	50336
1778102940	36.8	0.87	2.42	36.29	36.84	36.29	532
1778016600	35.93	-0.33	-0.91	36	36.18	35.85	363
1777930200	36.26	-0.15	-0.41	36.2	36.45	36.2	182
1777584600	36.41	0.08	0.22	36.33	36.41	36.24	164
1777498140	36.33	0.25	0.69	36.2	36.37	36.2	34
1777411800	36.08	-0.36	-0.99	36.26	36.39	36.08	114
1777325340	36.44	-0.36	-0.98	35.7	36.44	35.7	152
1777066200	36.8	0.34	0.93	36.46	36.9	36.46	311
1776979800	36.46	-0.34	-0.92	36.3	36.46	36.25	87
1776893400	36.8	-0.58	-1.55	37.34	37.34	36.71	417
1776720600	37.38	-0.03	-0.08	37.79	37.79	37.38	106
1776461400	37.41	0.28	0.75	37.37	37.54	37.29	37
1776375000	37.13	0.22	0.60	37.37	37.5	37.13	52
1776288600	36.91	0.05	0.14	36.44	36.91	36.44	358
1776202140	36.86	0.5	1.38	36.44	36.89	36.44	706
1776115800	36.36	0.72	2.02	36.12	36.41	36.12	970
1775856600	35.64	-1.05	-2.86	36.67	36.68	35.64	1033
1775770200	36.69	-0.44	-1.19	37.3	37.3	36.52	546
1775683740	37.13	0.66	1.81	36.49	37.13	36.49	48
1775597340	36.47	-0.06	-0.16	36.45	36.48	36.3	187
1775511000	36.53	-0.19	-0.52	36.72	36.72	36.48	71
1775165400	36.72	-0.08	-0.22	36.51	36.72	36.35	219
1775078940	36.8	-0.36	-0.97	36.82	36.84	36.65	133
1774992540	37.16	0.38	1.03	36.87	37.22	36.68	856
1774906140	36.78	0.27	0.74	36.79	36.84	36.66	350
1774647000	36.51	-0.22	-0.60	36.61	36.81	36.51	1119
1774560540	36.73	-0.76	-2.03	37.49	37.49	36.73	1056
1774474140	37.49	0.53	1.43	36.96	37.79	36.96	1285
1774387740	36.96	-0.08	-0.22	36.61	37.38	36.61	1980
1774301340	37.04	-0.3	-0.80	37.01	37.39	36.97	597
1774042200	37.34	-0.42	-1.11	37.65	37.72	37.33	1600
1773955740	37.76	-0.07	-0.19	37.85	37.85	37.71	45
1773869400	37.83	-2.14	-5.35	40.37	40.37	37.83	252
1773782940	39.97	1.57	4.09	38.6	39.97	38.28	991
1773696540	38.4	-0.09	-0.23	38.49	38.99	38.4	238
1773437400	38.49	0.46	1.21	37.26	38.49	37.26	48
1773351000	38.03	0.67	1.79	37.75	38.03	37.62	142
1773264540	37.36	-0.47	-1.24	37.52	37.6	37.34	40
1773178140	37.83	0.19	0.50	37.64	38.17	37.64	2607
1773091740	37.64	0	0.00	37.64	37.78	37.39	714