BlackRock Institutional Trust Company N.A.【BIGS39】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	8.53	18.9471346068	45.02	54.62	45.02	951	52.55710153	DR
4	2.25	4.38596491228	51.3	54.85	45.01	1118	52.38215332	DR
12	1.05	2	52.5	58.59	45.01	1387	53.6467128	DR
26	-3.03	-5.35524920467	56.58	60.6	45.01	6057	56.51949813	DR
52	-5.17	-8.80449591281	58.72	64.24	45.01	4236	56.52555194	DR
156	3.2	6.35551142006	50.35	70.03	45.01	3304	56.72266707	DR
260	3.2	6.35551142006	50.35	70.03	45.01	3304	56.72266707	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
1780695000	53.55	0.65	1.23	53.35	53.55	53.35	109
1780522200	52.9	0.35	0.67	52.56	53.2	52.5	152
1780435800	52.55	0.3	0.57	50.2	54.62	50.2	3438
1780349400	52.25	-0.55	-1.04	52.56	53.39	52.09	144
1780090200	52.8	7.79	17.31	45.02	53	45.02	68
1780003800	45.01	-7.94	-15.00	52.88	52.88	45.01	34
1779917400	52.95	0.35	0.67	52.96	53.2	52.9	5345
1779830940	52.6	2.72	5.45	49.88	52.85	49.88	2619
1779744600	49.88	-2.62	-4.99	49.88	49.88	49.88	52
1779485400	52.5	0.4	0.77	52.05	52.52	52.05	44
1779398940	52.1	-0.34	-0.65	52.2	52.2	52.1	6
1779312600	52.44	-2.16	-3.96	52.45	52.45	52.2	1591
1779226140	54.6	2.4	4.60	52.18	54.85	52.18	148
1779139800	52.2	-0.65	-1.23	52.64	52.64	52.1	59
1778880600	52.85	0.75	1.44	52.75	52.9	52.59	234
1778794140	52.1	-0.4	-0.76	51.45	52.34	51.45	1690
1778707800	52.5	1.35	2.64	51.33	52.5	49.35	2147
1778621400	51.15	-0.05	-0.10	51.52	51.6	51.12	1880
1778535000	51.2	-0.1	-0.19	51.13	51.44	51.13	1560
1778275800	51.3	-0.45	-0.87	51.3	51.3	51.3	26
1778189400	51.75	0.25	0.49	51.4	51.75	51.4	153
1778102940	51.5	0	0.00	51.6	51.85	51.5	42
1778016600	51.5	-0.26	-0.50	49.5	53.8	49.45	325
1777930200	51.76	-0.34	-0.65	51.93	52.79	49.67	169
1777584600	52.1	-0.25	-0.48	50	52.1	50	98
1777498140	52.35	-0.15	-0.29	52.36	52.4	52.35	53
1777411800	52.5	0.25	0.48	52.66	52.9	52.44	96
1777325340	52.25	-0.25	-0.48	51.45	52.43	51.45	157
1777066200	52.5	-0.15	-0.28	52.65	52.84	52.5	2887
1776979800	52.65	0.11	0.21	52.54	52.65	52.28	1035
1776893400	52.54	0.19	0.36	52.44	52.57	52.43	814
1776720600	52.35	-0.1	-0.19	52.45	52.45	52.35	2506
1776461400	52.45	0	0.00	52.45	52.45	52.45	5
1776375000	52.45	0.1	0.19	52.39	52.75	52.39	96
1776288600	52.35	-0.29	-0.55	53.1	53.1	51.5	2490
1776202140	52.64	0.19	0.36	52.45	52.75	52.45	3632
1776115800	52.45	-0.3	-0.57	50.95	58.59	50.95	543
1775856600	52.75	-0.45	-0.85	52.94	53.06	52.54	977
1775770200	53.2	-0.54	-1.00	53.25	53.25	53.2	23
1775683740	53.74	-0.21	-0.39	53.75	53.75	53.45	2132
1775597340	53.95	0.05	0.09	54	54.23	53.95	2925
1775511000	53.9	-0.22	-0.41	54.1	54.1	53.9	5
1775165400	54.12	0.42	0.78	53.65	54.12	53.65	5921
1775078940	53.7	-1.32	-2.40	52.15	54.36	52.15	32
1774992540	55.02	0.17	0.31	55.38	57.48	54.55	5859
1774906140	54.85	-0.09	-0.16	53.84	54.85	53.84	98
1774647000	54.94	0.09	0.16	54.57	54.94	54.5	2730
1774560540	54.85	-0.04	-0.07	52.15	54.85	52.15	121
1774474140	54.89	-0.31	-0.56	55.1	55.11	54.89	4802
1774387740	55.2	0.13	0.24	54.88	55.44	54.88	4668
1774301340	55.07	-0.43	-0.77	54.78	55.07	54.78	154
1774042200	55.5	0.63	1.15	54.87	55.8	54.87	48
1773955740	54.87	0.12	0.22	55	55.02	54.84	4367
1773869400	54.75	-0.14	-0.26	55.4	55.4	54.52	110
1773782940	54.89	0.11	0.20	54.94	55.08	54.6	3099
1773696540	54.78	-1.13	-2.02	55.1	55.29	54.78	121
1773437400	55.91	0.51	0.92	52.5	55.91	52.5	3147
1773351000	55.4	0.91	1.67	54.63	55.4	54.5	9757
1773264540	54.49	0.04	0.07	52.05	54.49	52.05	644
1773178140	54.45	-0.26	-0.48	54.71	56.84	54.32	5011
1773091740	54.71	-0.84	-1.51	51.88	55.08	51.88	3080