Hot Features
プレミアム
BlackRock Institutional Trust Company N.A. (BTLT39)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -2.25806451613 | 34.1 | 34.59 | 33.33 | 4578 | 34.01672638 | DR |
| 4 | -2.05 | -5.79423403053 | 35.38 | 35.73 | 33.33 | 9667 | 34.57282496 | DR |
| 12 | -2.44 | -6.82135868046 | 35.77 | 38.25 | 33.33 | 22071 | 35.945722 | DR |
| 26 | -2.11 | -5.95372460497 | 35.44 | 38.41 | 33.33 | 23046 | 35.76258962 | DR |
| 52 | 2.14 | 6.86117345303 | 31.19 | 38.6 | 30.09 | 22606 | 34.38912418 | DR |
| 156 | -13.11 | -28.2299741602 | 46.44 | 52.57 | 27.7 | 22225 | 34.10351578 | DR |
| 260 | -13.54 | -28.8884147642 | 46.87 | 52.57 | 27.7 | 22129 | 34.10377967 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 34 | -0.03 | -0.09 | 33.9 | 34 | 33.85 | 1128 |
| 1739568600 | 34.03 | 0.1 | 0.29 | 34 | 34.29 | 34 | 2152 |
| 1739482140 | 33.93 | 0.33 | 0.98 | 33.95 | 34.2 | 33.66 | 3343 |
| 1739395740 | 33.6 | -0.99 | -2.86 | 34.59 | 34.59 | 33.479999 | 9136 |
| 1739309400 | 34.59 | 0.18 | 0.52 | 34.1 | 34.59 | 33.97 | 7130 |
| 1739222940 | 34.41 | -0.07 | -0.20 | 33.96 | 34.63 | 33.96 | 10968 |
| 1738963800 | 34.48 | 0 | 0.00 | 34.48 | 34.64 | 34.08 | 6649 |
| 1738877340 | 34.48 | -0.14 | -0.40 | 34.65 | 34.89 | 34.39 | 9549 |
| 1738790940 | 34.62 | 0.72 | 2.12 | 34.21 | 34.89 | 34.21 | 5905 |
| 1738704600 | 33.9 | -0.11 | -0.32 | 33.9 | 33.9 | 33.6 | 3763 |
| 1738618200 | 34.01 | -0.24 | -0.70 | 34.17 | 34.77 | 33.93 | 10435 |
| 1738358940 | 34.25 | -0.4 | -1.15 | 34.68 | 35.19 | 34.25 | 9622 |
| 1738272540 | 34.65 | -1.06 | -2.97 | 35.7 | 35.73 | 34.47 | 35884 |
| 1738186200 | 35.71 | 1.51 | 4.42 | 34.24 | 35.71 | 34.24 | 5860 |
| 1738099740 | 34.2 | -0.63 | -1.81 | 34.6 | 34.6 | 34.19 | 13233 |
| 1738013340 | 34.83 | 0.04 | 0.11 | 34.79 | 34.86 | 34.5 | 3834 |
| 1737754200 | 34.79 | 0 | 0.00 | 34.79 | 34.79 | 33.88 | 8710 |
| 1737667740 | 34.79 | -0.89 | -2.49 | 34.45 | 34.79 | 34.02 | 26856 |
| 1737581400 | 35.68 | 0.52 | 1.48 | 35.01 | 35.68 | 34.45 | 5344 |
| 1737495000 | 35.16 | -0.64 | -1.79 | 35.38 | 35.56 | 35.16 | 13836 |
| 1737408600 | 35.8 | 1.18 | 3.41 | 34.62 | 35.9 | 34.62 | 1262 |
| 1737149400 | 34.62 | 0.02 | 0.06 | 35.47 | 35.49 | 34.62 | 806 |
| 1737062940 | 34.6 | -0.26 | -0.75 | 34.86 | 35.28 | 34.6 | 3582 |
| 1736976540 | 34.86 | 0.57 | 1.66 | 34.62 | 35.13 | 34.62 | 37647 |
| 1736890140 | 34.29 | -0.24 | -0.70 | 35.48 | 35.48 | 34.15 | 8271 |
| 1736803740 | 34.53 | -0.17 | -0.49 | 34.89 | 35.04 | 34.53 | 11378 |
| 1736544540 | 34.7 | 0.48 | 1.40 | 34.47 | 35.01 | 34.32 | 6276 |
| 1736458140 | 34.22 | -0.46 | -1.33 | 35.45 | 38 | 34 | 6310 |
| 1736371740 | 34.68 | 0.91 | 2.69 | 35.03 | 35.57 | 34.05 | 87299 |
| 1736285400 | 33.77 | -1.36 | -3.87 | 35.02 | 35.27 | 33.38 | 65139 |
| 1736198940 | 35.13 | -0.48 | -1.35 | 35.67 | 35.68 | 35 | 5164 |
| 1735939740 | 35.61 | -0.35 | -0.97 | 35.9 | 36.12 | 35.5 | 65874 |
| 1735853400 | 35.96 | -1.04 | -2.81 | 36.97 | 36.97 | 34.98 | 8123 |
| 1735594200 | 37 | 1 | 2.78 | 34.64 | 37.99 | 34.63 | 29138 |
| 1735334940 | 36 | -0.04 | -0.11 | 36.41 | 36.41 | 36 | 3508 |
| 1735248540 | 36.04 | -0.04 | -0.11 | 35.85 | 36.24 | 35.8 | 5109 |
| 1734989340 | 36.08 | 0.2 | 0.56 | 35.96 | 36.27 | 35.96 | 8963 |
| 1734730200 | 35.88 | -0.12 | -0.33 | 35.72 | 36.08 | 35.63 | 18089 |
| 1734643800 | 36 | -1.44 | -3.85 | 37.6 | 37.6 | 35.57 | 71932 |
| 1734557400 | 37.44 | 0.7 | 1.91 | 37.01 | 37.52 | 36.9 | 20403 |
| 1734470940 | 36.74 | 0.01 | 0.03 | 35.09 | 37.44 | 34.55 | 66478 |
| 1734384540 | 36.73 | 0.53 | 1.46 | 36.7 | 36.84 | 35.05 | 43440 |
| 1734125340 | 36.2 | -0.04 | -0.11 | 35.51 | 37.96 | 34.5 | 91724 |
| 1734039000 | 36.24 | -0.6 | -1.63 | 36.27 | 37.8 | 35.4 | 34127 |
| 1733952540 | 36.84 | -0.52 | -1.39 | 37.36 | 37.99 | 36.07 | 40396 |
| 1733866140 | 37.36 | -0.44 | -1.16 | 38.14 | 38.14 | 37.36 | 10740 |
| 1733779740 | 37.8 | -0.11 | -0.29 | 38.14 | 38.23 | 36.87 | 3946 |
| 1733520600 | 37.91 | 0.26 | 0.69 | 37.66 | 38.25 | 37.64 | 76761 |
| 1733434200 | 37.65 | -0.27 | -0.71 | 37.63 | 37.84 | 37.3 | 9449 |
| 1733347800 | 37.92 | 0.62 | 1.66 | 37.68 | 37.95 | 37.24 | 6708 |
| 1733261340 | 37.3 | -0.69 | -1.82 | 37.84 | 38.2 | 37.3 | 17907 |
| 1733174940 | 37.99 | 1.08 | 2.93 | 36.81 | 38.09 | 36.81 | 34415 |
| 1732915740 | 36.91 | -0.03 | -0.08 | 36.51 | 38 | 36.5 | 88407 |
| 1732829400 | 36.94 | 0.38 | 1.04 | 36.35 | 36.96 | 35.29 | 21930 |
| 1732743000 | 36.56 | 0.92 | 2.58 | 35.97 | 36.88 | 35.96 | 24609 |
| 1732656600 | 35.64 | 0.23 | 0.65 | 35.77 | 35.8 | 35.57 | 7354 |
| 1732570140 | 35.41 | 0.51 | 1.46 | 35.16 | 35.96 | 35.16 | 6859 |
| 1732310940 | 34.9 | -0.26 | -0.74 | 35 | 35.17 | 34.9 | 4868 |
| 1732224600 | 35.16 | 0.19 | 0.54 | 35.01 | 35.16 | 34.9 | 11998 |
| 1732051800 | 34.97 | 0.29 | 0.84 | 34.52 | 35.19 | 34.52 | 6475 |
| 1731965340 | 34.68 | -0.36 | -1.03 | 34.5 | 34.71 | 34.31 | 4371 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
