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	0.07	0.138339920949	50.6	51.86	48.56	294	50.99669619	DR
4	0.72	1.44144144144	49.95	54	48.56	3951	50.29491675	DR
12	-1.07	-2.06803247004	51.74	54	48.48	2466	49.99841647	DR
26	-4.83	-8.7027027027	55.5	56.91	48.48	2433	51.90001624	DR
52	-4.16	-7.58708736093	54.83	58.35	48.48	2326	53.20630164	DR
156	5.17	11.3626373626	45.5	65.34	44.25	4339	48.76551392	DR
260	-0.08	-0.15763546798	50.75	65.34	44.25	8270	47.74021249	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
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
1775856600	50.01	-0.89	-1.75	50.4	50.52	50.01	1291
1775770200	50.9	-0.06	-0.12	50.94	50.94	50.75	275
1775683740	50.96	-0.29	-0.57	51.14	51.28	50.95	221
1775597340	51.25	0.09	0.18	51.16	51.44	51.16	830
1775511000	51.16	-0.15	-0.29	51.31	51.31	51.16	58
1775165400	51.31	-0.26	-0.50	51.06	51.31	51.06	1315
1775078940	51.57	-0.17	-0.33	51.57	51.57	50.95	31
1774992540	51.74	0.12	0.23	51.89	52.35	51.65	1201
1774906140	51.62	0.12	0.23	50.47	51.82	50.47	414
1774647000	51.5	-0.39	-0.75	51.74	51.75	51.4	2075
1774560540	51.89	-0.04	-0.08	51.93	51.93	51.7	251
1774474140	51.93	0.23	0.44	52.14	52.14	51.93	1003
1774387740	51.7	-0.33	-0.63	51.95	52.35	51.7	722
1774301340	52.03	-0.33	-0.63	51.91	52.03	51.81	1680
1774042200	52.36	0.46	0.89	52.44	52.6	52.31	94