BlackRock Institutional Trust Company N.A.【BGOV39】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	-2.78	-6.7263488991	41.33	41.33	38.53	3321	39.37166052	DR
4	-0.45	-1.15384615385	39	44.07	37.25	1094	39.13963146	DR
12	0.29	0.757971772086	38.26	44.07	37.02	1608	38.17228015	DR
26	-2.89	-6.97393822394	41.44	44.07	37.02	3258	39.54708629	DR
52	-2.75	-6.65859564165	41.3	47.99	37.02	3456	40.69707962	DR
156	1.75	4.75543478261	36.8	50.72	35.7	2031	40.83875871	DR
260	-6.25	-13.9508928571	44.8	50.72	35.7	1642	40.70346443	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
1783632600	38.55	-0.2	-0.52	38.66	38.67	38.53	1123
1783546200	38.75	-0.15	-0.39	38.75	38.75	38.75	11
1783459800	38.9	-0.02	-0.05	38.76	38.92	38.76	247
1783373400	38.92	-0.68	-1.72	39.18	39.18	38.8	4193
1783114140	39.6	0	0.00	39.6	39.6	39.6	0
1783027740	39.6	0.24	0.61	41.33	41.33	39.3	8834
1782941400	39.36	-0.01	-0.03	44.07	44.07	39.25	252
1782855000	39.37	0.23	0.59	39.37	39.37	39.37	13
1782768600	39.14	-0.15	-0.38	39.3	39.58	39.14	211
1782509400	39.29	-0.08	-0.20	39.28	39.4	39.28	717
1782423000	39.37	-0.27	-0.68	39.53	39.53	39.33	315
1782336540	39.64	0.31	0.79	39.42	39.64	39.42	298
1782250200	39.33	0.45	1.16	39.26	39.38	39.12	274
1782163800	38.88	-0.54	-1.37	39	39	38.87	87
1781904600	39.42	0.23	0.59	38	39.42	37.25	81
1781818140	39.19	0.59	1.53	39.19	39.19	39.19	50
1781731740	38.6	-0.1	-0.26	38.01	38.6	38.01	97
1781645400	38.7	0.22	0.57	38.56	38.7	38.56	1133
1781559000	38.48	0.14	0.37	38.27	38.48	38.17	75
1781299800	38.34	-0.42	-1.08	38.44	38.48	38.29	3443
1781213400	38.76	-0.35	-0.89	39	39.08	38.69	454
1781126940	39.11	-0.07	-0.18	39.07	39.11	39.07	245
1781040600	39.18	0.21	0.54	39.83	39.83	39.01	1531
1780954140	38.97	0.2	0.52	39.12	39.12	38.96	59
1780695000	38.77	0.34	0.88	38.64	38.77	38.48	317
1780522200	38.43	0.41	1.08	38.01	38.43	38.01	171
1780435800	38.02	-0.41	-1.07	38.08	38.08	38.02	3617
1780349400	38.43	0	0.00	38.43	38.43	38.43	26
1780090200	38.43	0.37	0.97	38.29	38.5	38.21	504
1780003800	38.06	-0.33	-0.86	38.18	38.46	38.06	41
1779917400	38.39	0.38	1.00	38.48	38.48	38.25	5507
1779830940	38.01	-1.68	-4.23	37.97	38.11	37.93	4146
1779744600	39.69	1.89	5.00	37.8	39.69	37.8	101
1779485400	37.8	0.15	0.40	37.92	37.92	37.8	880
1779398940	37.65	-0.1	-0.26	37.79	37.8	37.65	1524
1779312600	37.75	-0.17	-0.45	37.99	37.99	37.6	4191
1779226140	37.92	0.35	0.93	37.87	38	37.69	3173
1779139800	37.57	-0.59	-1.55	37.84	37.84	37.57	1756
1778880600	38.16	0.33	0.87	38.05	38.28	38.04	1136
1778794140	37.83	-0.08	-0.21	37.8	37.86	37.69	3260
1778707800	37.91	0.83	2.24	37.28	37.91	37.19	3219
1778621400	37.08	-0.12	-0.32	37.2	37.2	37.02	909
1778535000	37.2	-0.09	-0.24	37.24	37.24	37.16	6293
1778275800	37.29	-0.01	-0.03	37.4	37.4	37.24	1933
1778189400	37.3	-0.22	-0.59	37.9	37.9	37.3	569
1778102940	37.52	0.24	0.64	37.56	37.56	37.51	1077
1778016600	37.28	-1.32	-3.42	37.44	37.44	37.2	5849
1777930200	38.6	0.66	1.74	37.94	39.92	37.94	535
1777584600	37.94	-0.02	-0.05	38.12	38.12	37.94	148
1777498140	37.96	-0.12	-0.32	38.08	38.17	37.96	3780
1777411800	38.08	0.14	0.37	38.17	38.17	37.92	684
1777325340	37.94	-0.31	-0.81	38.02	38.05	37.94	2512
1777066200	38.25	-0.06	-0.16	38.31	38.31	38.25	354
1776979800	38.31	0.24	0.63	37.97	38.31	37.9	2002
1776893400	38.07	-0.25	-0.65	38.06	38.12	37.98	1678
1776720600	38.32	0.16	0.42	38.27	38.32	38.03	4423
1776461400	38.16	-0.03	-0.08	38.19	38.31	38.12	341
1776375000	38.19	0.11	0.29	38.26	38.39	38.19	775
1776288600	38.08	-0.2	-0.52	38.28	38.28	38.08	2627
1776202140	38.28	0.2	0.53	38.08	38.28	38.05	3553
1776115800	38.08	-0.12	-0.31	38.21	38.43	38.08	4478
1775856600	38.2	-0.53	-1.37	38.5	38.5	38.2	7223