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	-2.1	-3.88170055453	54.1	56.6	52	73	55.26851648	DR
4	-1.35	-2.53045923149	53.35	56.6	48.56	346	53.85173082	DR
12	-0.94	-1.77559501322	52.94	58.59	45.01	776	52.64253205	DR
26	-5.04	-8.83590462833	57.04	60.6	45.01	2083	55.00117065	DR
52	-7.88	-13.1596526386	59.88	60.6	45.01	4073	56.49252341	DR
156	1.65	3.27706057597	50.35	70.03	45.01	3024	56.69157198	DR
260	1.65	3.27706057597	50.35	70.03	45.01	3024	56.69157198	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
1783114200	52	-2.36	-4.34	56	56	52	22
1783027740	54.36	0.16	0.30	54.6	54.6	53.95	103
1782941400	54.2	-2.4	-4.24	53.89	54.66	53.89	59
1782855000	56.6	2.49	4.60	54.11	56.6	54.11	157
1782768600	54.11	0.01	0.02	54.55	54.55	54.1	16
1782509400	54.1	-0.35	-0.64	54.1	54.1	54.05	29
1782423000	54.45	0.05	0.09	49	54.46	49	56
1782336540	54.4	0.25	0.46	54.2	54.4	54.2	61
1782250200	54.15	0.42	0.78	54	54.4	54	352
1782163800	53.73	5.17	10.65	53.3	53.73	53.3	185
1781904600	48.56	-5.39	-9.99	48.56	48.56	48.56	53
1781818140	53.95	1.95	3.75	54.3	54.45	53.9	85
1781731740	52	-1.39	-2.60	53.1	53.1	52	40
1781645400	53.39	0.39	0.74	52.75	53.64	52.75	2057
1781559000	53	0.1	0.19	50.55	53	50.55	68
1781299800	52.9	-0.66	-1.23	52.89	53.29	52.89	80
1781213400	53.56	-0.34	-0.63	53.9	53.95	53.4	76
1781126940	53.9	-0.3	-0.55	53.71	54.35	53.71	651
1781040600	54.2	0.08	0.15	51.75	54.2	51.75	893
1780954140	54.12	0.57	1.06	53.55	54.36	51.7	1780
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