BlackRock Institutional Trust Company N.A.【BGLC39】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	0	90.28	90.28	90.28	1	90.28	DR
4	1.29	1.44960107877	88.99	90.28	83.7	45	88.48091912	DR
12	10.13	12.6388022458	80.15	90.28	78	35	85.53650718	DR
26	6.49	7.7455543621	83.79	90.28	78	30	85.94002401	DR
52	12.84	16.5805785124	77.44	90.28	76.88	47	82.35015982	DR
156	23.07	34.3252492189	67.21	90.28	67.02	61	78.57106589	DR
260	23.07	34.3252492189	67.21	90.28	67.02	61	78.57106589	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
1781040540	90.28	0	0.00	90.28	90.28	90.28	0
1780954140	90.28	0	0.00	90.28	90.28	90.28	1
1780695000	90.28	0	0.00	90.28	90.28	90.28	0
1780522200	90.28	0	0.00	90.28	90.28	90.28	0
1780435800	90.28	0	0.00	90.28	90.28	90.28	0
1780349400	90.28	6.58	7.86	90.28	90.28	90.28	34
1780090200	83.7	0	0.00	83.7	83.7	83.7	0
1780003800	83.7	0	0.00	83.7	83.7	83.7	0
1779917400	83.7	0	0.00	83.7	83.7	83.7	0
1779831000	83.7	0	0.00	83.7	83.7	83.7	0
1779744600	83.7	-4.41	-5.01	83.7	83.7	83.7	34
1779485340	88.11	0	0.00	88.11	88.11	88.11	0
1779398940	88.11	1.12	1.29	88.11	88.11	88.11	2
1779312540	86.99	0	0.00	86.99	86.99	86.99	0
1779226140	86.99	-2	-2.25	86.99	86.99	86.99	1
1779139800	88.99	0	0.00	88.99	88.99	88.99	0
1778880600	88.99	5.19	6.19	88.99	88.99	88.99	200
1778794200	83.8	0	0.00	83.8	83.8	83.8	0
1778707800	83.8	0	0.00	83.8	83.8	83.8	0
1778621400	83.8	0	0.00	83.8	83.8	83.8	0
1778535000	83.8	0	0.00	83.8	83.8	83.8	0
1778275800	83.8	0	0.00	83.8	83.8	83.8	0
1778189400	83.8	0	0.00	83.8	83.8	83.8	0
1778103000	83.8	0	0.00	83.8	83.8	83.8	0
1778016600	83.8	0	0.00	83.8	83.8	83.8	0
1777930200	83.8	0	0.00	83.8	83.8	83.8	0
1777584600	83.8	0.84	1.01	83.8	83.8	83.8	2
1777498200	82.96	0	0.00	82.96	82.96	82.96	0
1777411800	82.96	0	0.00	82.96	82.96	82.96	0
1777325400	82.96	0	0.00	82.96	82.96	82.96	0
1777066200	82.96	0	0.00	82.96	82.96	82.96	0
1776979800	82.96	3.96	5.01	82.96	82.96	82.96	15
1776893400	79	0	0.00	79	79	79	0
1776720600	79	0	0.00	79	79	79	0
1776461400	79	0	0.00	79	79	79	0
1776375000	79	0	0.00	79	79	79	0
1776288600	79	0	0.00	79	79	79	0
1776202200	79	0	0.00	79	79	79	0
1776115800	79	0	0.00	79	79	79	0
1775856600	79	0	0.00	79	79	79	0
1775770200	79	0	0.00	79	79	79	0
1775683800	79	0	0.00	79	79	79	0
1775597400	79	0	0.00	79	79	79	0
1775511000	79	1	1.28	79	79	79	8
1775165400	78	0	0.00	78	78	78	0
1775079000	78	0	0.00	78	78	78	0
1774992600	78	0	0.00	78	78	78	0
1774906200	78	0	0.00	78	78	78	0
1774647000	78	-1.7	-2.13	78	78	78	2
1774560540	79.7	0	0.00	79.7	79.7	79.7	0
1774474140	79.7	-0.45	-0.56	80.15	80.15	79.7	112
1774387740	80.15	0	0.00	80.15	80.15	80.15	0
1774301340	80.15	0	0.00	80.15	80.15	80.15	0
1774042140	80.15	0	0.00	80.15	80.15	80.15	0
1773955740	80.15	-0.45	-0.56	80.15	80.15	80.15	7
1773869400	80.6	0	0.00	80.6	80.6	80.6	0
1773783000	80.6	0	0.00	80.6	80.6	80.6	0
1773696600	80.6	0	0.00	80.6	80.6	80.6	0
1773437400	80.6	0	0.00	80.6	80.6	80.6	0
1773351000	80.6	-0.12	-0.15	80.6	80.6	80.6	7
1773264540	80.72	0	0.00	80.72	80.72	80.72	0
1773178140	80.72	0	0.00	80.72	80.72	80.72	0