BlackRock Institutional Trust Company N.A.【BIVW39】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	3.22	3.85259631491	83.58	87.66	83.54	588	86.73296019	DR
4	1.48	1.73464603844	85.32	89.24	83.54	2032	87.97258407	DR
12	13.13	17.8227229537	73.67	89.24	72.31	4162	80.61103182	DR
26	2.49	2.95338631242	84.31	89.24	72.31	5560	79.63100503	DR
52	15.63	21.9615006323	71.17	89.24	71.17	4168	79.89821605	DR
156	45.08	108.053691275	41.72	89.24	38.01	13142	61.03410735	DR
260	42.17	94.4880125476	44.63	89.24	34.62	10646	55.95421263	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
1781818140	86.8	0	0.00	86.8	86.8	86.8	0
1781731740	86.8	-0.68	-0.78	86.6	86.8	86.6	16
1781645400	87.48	-0.09	-0.10	87.48	87.48	87.48	60
1781559000	87.57	2.27	2.66	83.54	87.66	83.54	1730
1781299800	85.3	-0.21	-0.25	85.61	85.61	85.3	516
1781213400	85.51	0.22	0.26	83.58	85.51	83.58	617
1781126940	85.29	-3.01	-3.41	86.75	86.75	85.29	30
1781040600	88.3	0.48	0.55	88.1	88.3	88.1	18
1780954140	87.82	-0.67	-0.76	88.92	88.92	87.7	35
1780695000	88.49	-0.37	-0.42	88.7	88.7	88.35	19
1780522200	88.86	0.11	0.12	88.7	89.24	88.7	14353
1780435800	88.75	-0.18	-0.20	88.75	88.75	88.75	2
1780349400	88.93	0.17	0.19	88.91	89.01	88.61	926
1780090200	88.76	1.11	1.27	88.67	88.76	88.67	2584
1780003800	87.65	-0.01	-0.01	87.66	87.68	87.65	12567
1779917400	87.66	1.41	1.63	87.3	87.66	87.25	38
1779830940	86.25	0.14	0.16	86.25	86.25	86.25	1
1779744600	86.11	0	0.00	86.11	86.11	86.11	0
1779485400	86.11	0.71	0.83	85.75	86.19	85.75	12
1779398940	85.4	0.08	0.09	85.32	85.59	85.2	3054
1779312600	85.32	-0.08	-0.09	85.32	85.32	85.27	114
1779226140	85.4	0.57	0.67	85.4	85.4	85.4	17
1779139800	84.83	-2.2	-2.53	86.58	86.58	84.83	114
1778880600	87.03	0.15	0.17	87.05	87.21	87.03	8
1778794140	86.88	3.19	3.81	86.03	86.88	86.03	1008
1778707800	83.69	0.41	0.49	83.69	83.69	83.69	9
1778621400	83.28	0.15	0.18	83.13	83.28	82.92	12
1778535000	83.13	0.57	0.69	83.13	83.13	83.13	8
1778275800	82.56	0	0.00	82.56	82.56	82.56	0
1778189400	82.56	0.14	0.17	82.56	82.56	82.56	1
1778102940	82.42	1.46	1.80	82.42	82.42	82.42	3129
1778016600	80.96	0.53	0.66	80.58	80.96	80.58	78
1777930200	80.43	0	0.00	80.43	80.43	80.43	0
1777584600	80.43	-0.12	-0.15	80.43	80.43	80.43	51
1777498140	80.55	0	0.00	80.55	80.55	80.55	7
1777411800	80.55	-1.47	-1.79	77.92	80.55	77.92	23
1777325340	82.02	0.82	1.01	82.02	82.02	82.02	2
1777066200	81.2	1.77	2.23	80.33	81.2	80.33	12
1776979800	79.43	-0.42	-0.53	79.74	79.74	79.43	110
1776893400	79.85	0.61	0.77	79.4	79.85	79.4	116
1776720600	79.24	-0.74	-0.93	79.9	79.9	79.24	5
1776461400	79.98	0.87	1.10	79.34	79.98	79.34	12
1776375000	79.11	1.83	2.37	79.03	79.47	78.64	154017
1776288540	77.28	0	0.00	77.28	77.28	77.28	0
1776202140	77.28	1.86	2.47	77.28	77.28	77.28	1
1776115800	75.42	-0.24	-0.32	75.42	75.42	75.42	1
1775856600	75.66	-0.58	-0.76	75.66	75.66	75.66	2341
1775770200	76.24	0.5	0.66	75.73	76.24	75.73	2
1775683740	75.74	1.54	2.08	75.74	75.74	75.74	71
1775597400	74.2	0	0.00	74.2	74.2	74.2	0
1775511000	74.2	0.21	0.28	73.99	74.2	73.99	6089
1775165400	73.99	0.07	0.09	72.87	73.99	72.87	12
1775078940	73.92	1.61	2.23	73.92	73.92	73.92	1
1774992540	72.31	-1.36	-1.85	72.31	72.31	72.31	1
1774906140	73.67	0	0.00	73.67	73.67	73.67	0
1774646940	73.67	0	0.00	73.67	73.67	73.67	0
1774560540	73.67	-1.97	-2.60	73.67	73.67	73.67	1
1774474140	75.64	0.17	0.23	75.64	75.64	75.64	1
1774387740	75.47	-0.93	-1.22	75.47	75.47	75.47	1
1774301340	76.4	0.4	0.53	76.4	76.4	76.4	70
1774042200	76	-0.88	-1.14	76.01	76.01	76	3
1773955740	76.88	0	0.00	76.88	76.88	76.88	1