BlackRock Institutional Trust Company N.A.【BIET39】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	-0.02	-0.120481927711	16.6	16.92	16.22	284	16.54398589	DR
4	-0.37	-2.18289085546	16.95	19.38	16.22	1477	18.12908383	DR
12	1.97	13.4839151266	14.61	19.38	13.92	2660	15.47194794	DR
26	-4.08	-19.7483059051	20.66	20.66	13.92	24524	15.68974301	DR
52	-5.41	-24.6020918599	21.99	22.22	13.92	21410	15.72840069	DR
156	-41.81	-71.6047268368	58.39	65.28	13.92	15783	16.11623439	DR
260	-41.81	-71.6047268368	58.39	65.28	13.92	15783	16.11623439	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
1781904540	16.579999	0	0.00	16.579999	16.579999	16.579999	0
1781818140	16.579999	0.36	2.22	16.399999	16.579999	16.399999	20
1781731740	16.219999	-0.7	-4.14	16.5	16.54	16.219999	580
1781645400	16.92	0	0.00	16.92	16.92	16.92	0
1781559000	16.92	0.4	2.42	16.739999	16.92	16.739999	500
1781299800	16.52	-0.32	-1.90	16.6	16.6	16.52	34
1781213400	16.84	-0.36	-2.09	16.61	16.84	16.5	490
1781126940	17.2	0	0.00	17.2	17.2	17.2	19
1781040600	17.2	-0.56	-3.15	17.2	17.2	17.2	20
1780954140	17.76	0.02	0.11	17.8	17.8	17.76	185
1780695000	17.74	-0.76	-4.11	17.74	17.74	17.74	41
1780522200	18.5	0	0.00	18.5	18.5	18.5	0
1780435800	18.5	-0.76	-3.95	18.54	18.68	18.5	934
1780349400	19.26	0.98	5.36	18.8	19.38	18.8	7240
1780090200	18.28	1.04	6.03	17.74	18.28	17.74	7168
1780003800	17.24	0.38	2.25	17.24	17.24	17.24	2000
1779917400	16.86	-0.2	-1.17	17.08	17.08	16.86	1019
1779830940	17.06	0.16	0.95	16.88	17.06	16.88	1003
1779744600	16.9	0	0.00	16.9	16.9	16.9	0
1779485400	16.9	0.45	2.74	16.95	16.97	16.84	2378
1779398940	16.45	-0.23	-1.38	16.45	16.45	16.45	28
1779312600	16.68	-0.14	-0.83	16.6	16.68	16.6	330
1779226140	16.82	0.34	2.06	16.82	16.82	16.82	1
1779139800	16.48	0	0.00	16.48	16.48	16.48	0
1778880600	16.48	0.3	1.85	16.48	16.48	16.48	300
1778794140	16.18	0.3	1.89	15.78	16.219999	15.78	22
1778707800	15.88	0.26	1.66	15.55	15.88	15.55	894
1778621400	15.62	-0.16	-1.01	15.62	15.62	15.62	1000
1778535000	15.78	-0.06	-0.38	15.78	15.78	15.78	2500
1778275800	15.84	0.43	2.79	15.84	15.84	15.84	1326
1778189340	15.41	0	0.00	15.41	15.41	15.41	0
1778102940	15.41	-0.27	-1.72	15.2	15.41	15.2	1326
1778016600	15.68	0	0.00	15.68	15.68	15.68	295
1777930200	15.68	0.84	5.66	15.56	15.68	15.56	1100
1777584600	14.84	-0.07	-0.47	14.84	14.84	14.84	2000
1777498140	14.91	-0.29	-1.91	14.91	14.91	14.91	7000
1777411800	15.2	-0.01	-0.07	15.14	15.2	15.14	2000
1777325340	15.21	-0.01	-0.07	15.25	15.25	15.21	600
1777066200	15.22	0.26	1.74	15.22	15.22	15.22	100
1776979800	14.96	-0.71	-4.53	14.76	14.96	14.76	8000
1776893400	15.67	0.55	3.64	15.67	15.67	15.67	1000
1776720600	15.12	0	0.00	15.12	15.12	15.12	0
1776461400	15.12	0.08	0.53	15.26	15.26	15.12	8080
1776375000	15.04	0.32	2.17	14.94	15.13	14.94	15080
1776288600	14.72	0.48	3.37	14.72	14.72	14.72	1000
1776202140	14.24	0.27	1.93	14.24	14.24	14.24	2000
1776115800	13.97	0.05	0.36	14.02	14.02	13.97	1300
1775856600	13.92	0	0.00	13.92	13.92	13.92	0
1775770200	13.92	-0.64	-4.40	13.93	13.93	13.92	11000
1775683740	14.56	-0.19	-1.29	15.06	15.06	14.56	11300
1775597340	14.75	-0.04	-0.27	14.75	14.75	14.75	18300
1775511000	14.79	-0.05	-0.34	14.79	14.79	14.79	754
1775165340	14.84	0	0.00	14.84	14.84	14.84	0
1775078940	14.84	0	0.00	14.84	14.84	14.84	0
1774992540	14.84	0.23	1.57	14.84	14.84	14.84	100
1774906140	14.61	-0.33	-2.21	14.61	14.61	14.61	3
1774646940	14.94	0	0.00	14.94	14.94	14.94	0
1774560540	14.94	0	0.00	14.94	14.94	14.94	0
1774474140	14.94	-0.26	-1.71	15.38	15.38	14.94	13283
1774387740	15.2	-0.62	-3.92	15.3	15.3	15.2	6655
1774301340	15.82	0.12	0.76	15.72	15.82	15.7	11300