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	-0.63	-1.61249040184	39.07	39.11	38.01	1070	38.48910467	DR
4	0.45	1.1845222427	37.99	39.83	37.6	1472	38.20395387	DR
12	-1.57	-3.92401899525	40.01	40.19	37.02	2394	38.419737	DR
26	-3.81	-9.01775147929	42.25	44.5	37.02	3601	39.91137574	DR
52	-3.54	-8.43258694616	41.98	47.99	37.02	3500	40.75385755	DR
156	1.56	4.22993492408	36.88	50.72	35.7	2021	40.84792428	DR
260	-6.36	-14.1964285714	44.8	50.72	35.7	1651	40.71646925	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
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
1775770200	38.73	-0.26	-0.67	38.99	38.99	38.7	2077
1775683740	38.99	-0.4	-1.02	39.1	39.12	38.94	5719
1775597340	39.39	0.18	0.46	39.21	39.39	39.16	4260
1775511000	39.21	-0.2	-0.51	39.3	39.31	39.21	6030
1775165400	39.41	0.21	0.54	39.89	39.89	39.28	6195
1775078940	39.2	-0.45	-1.13	39.55	39.55	39.2	2034
1774992540	39.65	-0.54	-1.34	39.9	39.9	39.65	6950
1774906140	40.19	0.33	0.83	40.04	40.19	40.04	17
1774647000	39.86	0.04	0.10	39.86	39.86	39.72	5700
1774560540	39.82	-0.09	-0.23	39.41	39.82	39.41	2
1774474140	39.91	-0.1	-0.25	40.01	40.01	39.91	2834
1774387740	40.01	0.05	0.13	40.05	40.05	40.01	4969
1774301340	39.96	-0.36	-0.89	39.91	39.96	39.91	4637
1774042200	40.32	0.33	0.83	40.1	40.38	40.1	89
1773955740	39.99	-0.16	-0.40	40.33	40.33	39.99	7868
1773869400	40.15	0.12	0.30	39.91	40.15	39.87	3824
1773782940	40.03	-0.13	-0.32	40.05	40.05	39.8	2644