BlackRock Institutional Trust Company N.A.【BQUA39】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	1.62	2.21735559814	73.06	78	73.06	59	76.29201365	DR
4	2.95	4.11264463962	71.73	78	71.73	7308	72.33452477	DR
12	8.98	13.6681887367	65.7	78	65.43	3154	71.81520125	DR
26	1.56	2.13347921225	73.12	78	60.34	2618	70.80451437	DR
52	10.12	15.6753407683	64.56	78	57	6364	67.81805163	DR
156	31.73	73.8766006985	42.95	79	38	7955	58.85785043	DR
260	30.01	67.1815536154	44.67	79	36.14	13004	47.87178806	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
1781904600	74.68	0.34	0.46	74.73	74.73	74.68	12
1781818140	74.34	0.85	1.16	74.34	74.34	74.34	14
1781731740	73.49	-0.52	-0.70	73.49	73.49	73.49	3
1781645400	74.01	-3.99	-5.12	74.58	74.58	74.01	103
1781559000	78	4.94	6.76	73.75	78	73.75	168
1781299800	73.06	-0.42	-0.57	73.06	73.06	73.06	5
1781213400	73.48	-0.66	-0.89	73.4	73.48	73.4	487
1781127000	74.14	0	0.00	74.14	74.14	74.14	0
1781040600	74.14	0.1	0.14	74.14	74.14	74.14	68
1780954140	74.04	0.24	0.33	74.04	74.04	74.04	40
1780695000	73.8	0.88	1.21	73.85	73.85	73.8	67
1780522200	72.92	0.5	0.69	73.19	73.19	72.92	7530
1780435800	72.42	0	0.00	72.42	72.42	72.42	0
1780349400	72.42	-0.43	-0.59	72.51	72.51	72.42	77
1780090200	72.85	0.58	0.80	72.62	72.85	72.62	1785
1780003800	72.27	-0.32	-0.44	72.27	72.27	72.27	113778
1779917400	72.59	0.25	0.35	72.5	72.72	72.5	24
1779830940	72.34	0.45	0.63	72.22	72.34	72.22	71
1779744600	71.89	0.1	0.14	72.23	72.23	71.89	7
1779485400	71.79	0.85	1.20	71.73	71.79	71.73	7
1779398940	70.94	0.44	0.62	70.76	70.94	70.7	250
1779312540	70.5	0	0.00	70.5	70.5	70.5	0
1779226140	70.5	0.24	0.34	70.71	70.71	70.5	81
1779139800	70.26	0	0.00	70.44	70.44	70.26	29
1778880600	70.26	0	0.00	70.26	70.26	70.26	0
1778794200	70.26	0	0.00	70.26	70.26	70.26	0
1778707800	70.26	1.71	2.49	68.94	70.34	68.94	269
1778621400	68.55	0	0.00	68.55	68.55	68.55	40
1778535000	68.55	-0.27	-0.39	68.81	68.81	68.55	74
1778275800	68.82	0.22	0.32	68.6	68.82	68.6	44
1778189400	68.6	-0.18	-0.26	69.09	69.09	68.6	69
1778102940	68.78	0.73	1.07	68.78	68.78	68.78	3043
1778016600	68.05	-0.68	-0.99	68.07	68.07	68.05	26
1777930200	68.73	0	0.00	68.73	68.73	68.73	0
1777584600	68.73	0.01	0.01	68.11	68.73	68.11	11
1777498140	68.72	0.54	0.79	68.72	68.72	68.72	276
1777411800	68.18	-0.36	-0.53	69.04	69.04	68.18	554
1777325340	68.54	0.39	0.57	68.71	68.71	68.54	2
1777066200	68.15	0	0.00	68.15	68.15	68.15	0
1776979800	68.15	-0.69	-1.00	68.35	68.35	68.15	83
1776893400	68.84	0	0.00	68.84	68.84	68.84	0
1776720600	68.84	0	0.00	68.84	68.84	68.84	0
1776461400	68.84	0.69	1.01	68.84	68.84	68.84	1
1776375000	68.15	0.59	0.87	68.27	68.27	68.1	87
1776288600	67.56	0.84	1.26	67.56	67.56	67.56	30
1776202200	66.72	0	0.00	66.72	66.72	66.72	0
1776115800	66.72	0.04	0.06	66.72	66.72	66.72	76
1775856600	66.68	-0.73	-1.08	67.019999	67.019999	66.68	2279
1775770200	67.41	-0.35	-0.52	67.41	67.41	67.41	97
1775683740	67.76	1.08	1.62	67.47	67.76	67.47	109
1775597400	66.68	0	0.00	66.68	66.68	66.68	0
1775511000	66.68	0.4	0.60	66.64	66.68	66.569999	6031
1775165400	66.28	-0.01	-0.02	65.989999	66.42	65.989999	101
1775078940	66.29	0	0.00	66.29	66.29	66.29	0
1774992540	66.29	0.29	0.44	65.43	66.29	65.43	61
1774906140	66	0.45	0.69	66	66	66	2
1774647000	65.55	-1.44	-2.15	65.7	65.7	65.55	825
1774560540	66.989999	-0.43	-0.64	67.37	67.37	66.989999	12
1774474140	67.42	-0.58	-0.85	67.42	67.42	67.42	1
1774387740	68	0.17	0.25	68	68	68	17
1774301340	67.83	-0.08	-0.12	67.91	67.91	67.83	230