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	-0.21	-0.581395348837	36.12	36.71	35.68	615	36.04913821	DR
4	-1.04	-2.81461434371	36.95	38.32	35.04	732	35.86570484	DR
12	-2.69	-6.9689119171	38.6	40.37	35.04	1612	36.54225113	DR
26	-6.59	-15.5058823529	42.5	44.01	35.04	1220	38.46449113	DR
52	-5.2	-12.6489905133	41.11	48	35.04	777	39.55161704	DR
156	8.47	30.8673469388	27.44	48	20.52	1601	32.07919738	DR
260	-10.08	-21.9178082192	45.99	48	20.52	4802	30.80881441	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040600	35.91	0.03	0.08	36.15	36.15	35.7	70
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