BlackRock Institutional Trust Company N.A.【BHYG39】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	-0.65	-1.26213592233	51.5	51.52	46.52	375	51.21327641	DR
4	0.25	0.494071146245	50.6	54.23	46.52	779	51.39288822	DR
12	0.68	1.35539166833	50.17	54.23	46.52	2479	50.07510593	DR
26	-3.4	-6.26728110599	54.25	55.7	46.52	2263	51.50441053	DR
52	-4.65	-8.37837837838	55.5	58.35	46.52	2341	53.15352117	DR
156	5.84	12.9748944679	45.01	65.34	44.32	3478	49.50519289	DR
260	0.1	0.197044334975	50.75	65.34	44.25	6946	47.99641787	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
1783719000	50.85	-0.35	-0.68	50.96	51.08	50.76	637
1783632600	51.2	0	0.00	51.2	51.24	50.96	600
1783546200	51.2	-0.1	-0.19	51.2	51.21	51.16	76
1783459800	51.3	0.1	0.20	51.2	51.3	51.2	568
1783373400	51.2	2.28	4.66	46.52	51.52	46.52	616
1783114200	48.92	-2.94	-5.67	51.5	51.5	48.92	14
1783027740	51.86	-0.86	-1.63	51.82	51.86	51.61	200
1782941400	52.72	1.27	2.47	51.28	54.23	51.25	206
1782855000	51.45	-0.07	-0.14	51.51	51.97	51.45	10540
1782768600	51.52	0.01	0.02	51.77	51.9	51.52	104
1782509400	51.51	-0.1	-0.19	51.55	51.7	51.45	84
1782423000	51.61	-0.19	-0.37	51.3	51.91	51.3	32
1782336540	51.8	0.1	0.19	52.15	52.2	51.8	61
1782250200	51.7	0.45	0.88	51.75	51.95	51.65	467
1782163800	51.25	0.58	1.14	51.35	51.4	51.15	254
1781904600	50.67	-0.93	-1.80	48.56	51	48.56	294
1781818140	51.6	0.75	1.47	50.99	51.86	50.99	183
1781731740	50.85	-0.14	-0.27	50.46	50.89	50.46	79
1781645400	50.99	0.43	0.85	50.7	51.12	50.7	1006
1781559000	50.56	0.06	0.12	50.1	50.66	50.1	121
1781299800	50.5	-0.5	-0.98	50.6	50.78	50.45	79
1781213400	51	-0.3	-0.58	51.3	51.39	50.95	383
1781126940	51.3	-0.15	-0.29	51.44	51.65	51.21	1129
1781040600	51.45	0	0.00	51.41	51.64	51.26	424
1780954140	51.45	0.4	0.78	51.05	51.51	51.05	174
1780695000	51.05	0.38	0.75	51.04	51.09	50.9	300
1780522200	50.67	0.45	0.90	50.25	50.67	50.16	296
1780435800	50.22	0.37	0.74	49.96	50.24	49.93	65150
1780349400	49.85	-0.67	-1.33	50	54	49.72	128
1780090200	50.52	0.2	0.40	50.56	50.72	50.51	1951
1780003800	50.32	-0.29	-0.57	50.53	50.53	50.3	26
1779917400	50.61	0.3	0.60	50.55	50.84	50.55	2319
1779830940	50.31	-2.17	-4.13	50.15	50.45	50.15	1121
1779744600	52.48	2.36	4.71	50	52.5	48.7	137
1779485400	50.12	0.31	0.62	49.95	50.4	49.95	70
1779398940	49.81	-0.22	-0.44	49.99	49.99	49.76	68
1779312600	50.03	-2.14	-4.10	50.01	50.05	49.81	822
1779226140	52.17	2.52	5.08	50.1	52.17	49.86	1861
1779139800	49.65	-0.84	-1.66	48.48	49.89	48.48	67
1778880600	50.49	0.73	1.47	50.38	50.53	50.26	638
1778794140	49.76	-0.2	-0.40	49.81	49.94	49.66	675
1778707800	49.96	1.36	2.80	48.6	50.03	48.6	572
1778621400	48.6	-0.32	-0.65	48.92	49.09	48.6	21498
1778535000	48.92	-0.03	-0.06	49.05	49.19	48.92	715
1778275800	48.95	-0.33	-0.67	48.97	49.1	48.9	614
1778189400	49.28	0.03	0.06	49.25	49.42	49.06	328
1778102940	49.25	0.11	0.22	49.14	49.49	49.14	39
1778016600	49.14	-0.01	-0.02	49.17	49.38	49	526
1777930200	49.15	-0.65	-1.31	49.01	52.75	49.01	465
1777584600	49.8	-0.17	-0.34	49.97	49.97	49.8	19747
1777498140	49.97	-0.12	-0.24	50.09	50.32	49.97	103
1777411800	50.09	0.29	0.58	50.24	50.44	49.97	130
1777325340	49.8	-0.4	-0.80	50	50.16	49.8	182
1777066200	50.2	-0.18	-0.36	50.38	50.49	50.2	377
1776979800	50.38	0.31	0.62	49.89	50.38	49.89	1461
1776893400	50.07	0.06	0.12	49.97	50.14	49.9	295
1776720600	50.01	-0.1	-0.20	50.24	50.34	50.01	763
1776461400	50.11	-0.06	-0.12	50.17	50.44	50.11	188
1776375000	50.17	0.12	0.24	50.11	50.46	50.11	128
1776288600	50.05	-0.1	-0.20	50.15	50.3	49.87	808
1776202140	50.15	0.14	0.28	50.01	50.34	49.75	745
1776115800	50.01	0	0.00	50.06	50.39	49.9	1501