BlackRock Institutional Trust Company N.A.【BSHY39】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	1.32	2.52583237658	52.26	53.58	51.5	2349	52.38563644	DR
4	1.58	3.03846153846	52	53.58	51.5	1318	52.32285946	DR
12	-0.57	-1.05263157895	54.15	54.17	50.09	826	52.1753061	DR
26	-1.09	-1.99378086702	54.67	57.9	50.09	686	53.21234869	DR
52	-3.06	-5.40254237288	56.64	59.68	50.09	797	54.86545544	DR
156	4.28	8.68154158215	49.3	64.95	47.97	26964	55.56817645	DR
260	-1.07	-1.95791399817	54.65	64.95	47.51	20478	55.53605688	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	53.58	0.48	0.90	53.58	53.58	53.58	13
1781818140	53.1	0.66	1.26	52.43	53.1	52.43	9
1781731740	52.44	0.34	0.65	52.63	52.63	52.03	9948
1781645400	52.1	0.06	0.12	52.57	52.57	52.1	1106
1781559000	52.04	-0.22	-0.42	51.5	52.04	51.5	662
1781299800	52.26	-1.32	-2.46	52.26	52.26	52.26	20
1781213400	53.58	0.54	1.02	53.58	53.58	53.58	150
1781126940	53.04	-0.02	-0.04	52.9	53.04	52.9	275
1781040600	53.06	-0.02	-0.04	53.08	53.08	53.06	11
1780954140	53.08	0.36	0.68	52.94	53.19	52.94	25
1780695000	52.72	0.58	1.11	52.55	52.72	52.55	3
1780522200	52.14	0	0.00	51.9	52.14	51.9	6123
1780435800	52.14	0	0.00	52.14	52.14	52.14	0
1780349400	52.14	0	0.00	52.14	52.14	52.14	0
1780090200	52.14	0.12	0.23	52	52.14	52	54
1780003800	52.02	0	0.00	52.02	52.02	52.02	4
1779917400	52.02	0.74	1.44	52	52.02	52	68
1779830940	51.28	0	0.00	51.28	51.28	51.28	0
1779744540	51.28	0	0.00	51.28	51.28	51.28	0
1779485340	51.28	0	0.00	51.28	51.28	51.28	0
1779398940	51.28	-0.37	-0.72	51.42	51.5	51.28	95
1779312600	51.65	-0.02	-0.04	51.65	51.65	51.65	10
1779226140	51.67	0.23	0.45	51.67	51.67	51.67	8
1779139800	51.44	-0.53	-1.02	51.44	51.44	51.44	8
1778880600	51.97	0.62	1.21	52.05	52.05	51.97	68
1778794140	51.35	0.87	1.72	51.44	51.44	51.35	1080
1778707800	50.48	0	0.00	50.48	50.48	50.48	0
1778621400	50.48	0	0.00	50.48	50.48	50.48	0
1778535000	50.48	0.39	0.78	50.48	50.48	50.48	4
1778275800	50.09	0	0.00	50.09	50.09	50.09	0
1778189400	50.09	-0.66	-1.30	50.09	50.09	50.09	3
1778102940	50.75	0.24	0.48	50.79	50.79	50.75	62
1778016600	50.51	-0.69	-1.35	50.51	50.51	50.51	52
1777930200	51.2	-0.11	-0.21	51.2	51.2	51.2	1
1777584600	51.31	-0.12	-0.23	51.43	51.43	51.15	13
1777498140	51.43	0.12	0.23	51.7	51.71	51.41	27
1777411740	51.31	0	0.00	51.31	51.31	51.31	0
1777325340	51.31	-0.44	-0.85	51.45	51.54	51.31	137
1777066200	51.75	0.3	0.58	51.8	51.8	51.75	209
1776979800	51.45	0.1	0.19	51.08	51.45	50.96	70
1776893400	51.35	-0.13	-0.25	51.35	51.35	51.35	29
1776720600	51.48	0.03	0.06	51.48	51.48	51.48	100
1776461400	51.45	-0.19	-0.37	51.59	51.59	51.36	585
1776375000	51.64	0.04	0.08	51.6	51.69	51.57	6932
1776288600	51.6	0.02	0.04	51.6	51.62	51.6	3955
1776202140	51.58	-0.06	-0.12	51.5	51.6	51.5	61
1776115800	51.64	0	0.00	51.78	51.78	51.64	308
1775856600	51.64	-0.75	-1.43	51.81	51.93	51.64	93
1775770200	52.39	-0.18	-0.34	52.39	52.39	52.39	15
1775683740	52.57	-0.5	-0.94	52.53	52.57	52.53	210
1775597400	53.07	0	0.00	53.07	53.07	53.07	0
1775511000	53.07	-0.27	-0.51	52.9	53.07	52.9	183
1775165400	53.34	-0.36	-0.67	53.42	53.42	53.31	4111
1775078940	53.7	0	0.00	53.7	53.7	53.7	0
1774992540	53.7	-0.47	-0.87	54.06	54.06	53.7	177
1774906140	54.17	0.18	0.33	54.17	54.17	54.17	4
1774647000	53.99	0.03	0.06	54.15	54.15	53.99	110
1774560540	53.96	0.06	0.11	53.9	54.04	53.9	501
1774474140	53.9	-0.14	-0.26	53.61	53.9	53.57	388
1774387740	54.04	0.14	0.26	54.04	54.04	54.04	7
1774301340	53.9	0.01	0.02	53.9	53.9	53.9	100