ブラックロック・デット・ストラテジーズ・クローズドファンド (DSU)

DSU
🏛️ アメリカ →
10.65
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 10.85 10.89 10.78 10.79 0.3M
2023-12-28 10.79 10.88 10.79 10.85 0.2M
2023-12-27 10.75 10.85 10.73 10.84 0.1M
2023-12-26 10.77 10.80 10.72 10.77 0.2M
2023-12-22 10.80 10.86 10.75 10.80 0.2M
2023-12-21 10.80 10.80 10.73 10.75 0.2M
2023-12-20 10.77 10.80 10.66 10.71 0.2M
2023-12-19 10.74 10.82 10.68 10.70 0.2M
2023-12-18 10.72 10.95 10.68 10.68 0.2M
2023-12-15 10.74 10.80 10.71 10.71 0.1M
2023-12-14 10.67 10.73 10.65 10.70 0.1M
2023-12-13 10.60 10.69 10.58 10.69 0.1M
2023-12-12 10.65 10.66 10.53 10.56 0.2M
2023-12-11 10.61 10.67 10.61 10.63 0.1M
2023-12-08 10.53 10.65 10.53 10.63 0.1M
2023-12-07 10.44 10.62 10.43 10.56 0.2M
2023-12-06 10.45 10.49 10.45 10.46 0.1M
2023-12-05 10.38 10.47 10.35 10.47 0.1M
2023-12-04 10.41 10.47 10.40 10.42 0.1M
2023-12-01 10.33 10.51 10.33 10.45 0.2M
2023-11-30 10.34 10.46 10.31 10.40 0.2M
2023-11-29 10.25 10.31 10.25 10.30 0.2M
2023-11-28 10.28 10.30 10.25 10.27 0.2M
2023-11-27 10.25 10.27 10.23 10.27 0.1M
2023-11-24 10.16 10.27 10.16 10.27 0.1M
2023-11-22 10.16 10.21 10.15 10.16 0.1M
2023-11-21 10.13 10.17 10.10 10.16 0.1M
2023-11-20 10.14 10.21 10.14 10.18 0.1M
2023-11-17 10.15 10.18 10.10 10.16 0.1M
2023-11-16 10.09 10.13 10.07 10.10 0.1M
2023-11-15 10.16 10.16 10.05 10.08 0.1M
2023-11-14 10.12 10.22 10.10 10.10 0.1M
2023-11-13 10.14 10.20 10.12 10.13 0.2M
2023-11-10 10.10 10.14 10.09 10.12 0.2M
2023-11-09 10.21 10.21 10.08 10.10 0.1M
2023-11-08 10.15 10.17 10.12 10.15 0.1M
2023-11-07 10.15 10.16 10.10 10.13 0.2M
2023-11-06 10.23 10.26 10.10 10.13 0.1M
2023-11-03 10.29 10.29 10.16 10.19 0.2M
2023-11-02 10.01 10.19 10.01 10.19 0.3M
2023-11-01 9.93 9.99 9.93 9.99 0.2M
2023-10-31 9.86 9.91 9.80 9.89 0.2M
2023-10-30 9.80 9.85 9.79 9.81 0.1M
2023-10-27 9.79 9.83 9.77 9.78 0.2M
2023-10-26 9.77 9.86 9.77 9.79 0.1M
2023-10-25 9.90 9.90 9.75 9.79 0.2M
2023-10-24 10.00 10.06 9.90 9.93 0.1M
2023-10-23 9.88 9.98 9.88 9.93 0.1M
2023-10-20 9.96 9.99 9.88 9.91 0.2M
2023-10-19 10.08 10.11 9.95 9.96 0.1M
2023-10-18 10.08 10.13 10.04 10.07 0.1M
2023-10-17 10.09 10.14 10.06 10.10 0.2M
2023-10-16 10.13 10.20 10.12 10.13 0.1M
2023-10-13 10.21 10.24 10.13 10.13 0.2M
2023-10-12 10.36 10.36 10.24 10.25 0.1M
2023-10-11 10.32 10.35 10.29 10.32 0.2M
2023-10-10 10.24 10.32 10.24 10.30 0.1M
2023-10-09 10.16 10.28 10.15 10.27 0.1M
2023-10-06 10.14 10.25 10.12 10.19 0.2M
2023-10-05 10.17 10.25 10.13 10.19 0.2M
2023-10-04 10.13 10.17 10.05 10.17 0.2M
2023-10-03 10.17 10.21 10.11 10.11 0.1M
2023-10-02 10.30 10.32 10.19 10.19 0.2M
2023-09-29 10.35 10.35 10.27 10.27 0.2M
2023-09-28 10.20 10.28 10.16 10.28 0.1M
2023-09-27 10.23 10.27 10.19 10.22 0.2M
2023-09-26 10.27 10.31 10.17 10.20 0.1M
2023-09-25 10.17 10.30 10.17 10.29 0.1M
2023-09-22 10.18 10.29 10.18 10.26 0.1M
2023-09-21 10.18 10.20 10.14 10.14 0.1M
2023-09-20 10.24 10.28 10.23 10.23 0.1M
2023-09-19 10.25 10.27 10.19 10.23 0.2M
2023-09-18 10.16 10.21 10.14 10.21 0.1M
2023-09-15 10.24 10.24 10.14 10.17 0.1M
2023-09-14 10.25 10.28 10.15 10.23 0.1M
2023-09-13 10.36 10.41 10.30 10.30 0.1M
2023-09-12 10.36 10.39 10.32 10.34 0.2M
2023-09-11 10.31 10.37 10.30 10.36 0.1M
2023-09-08 10.28 10.34 10.28 10.32 0.1M
2023-09-07 10.19 10.28 10.19 10.27 0.1M
2023-09-06 10.22 10.27 10.22 10.24 0.1M
2023-09-05 10.24 10.25 10.20 10.22 0.1M
2023-09-01 10.22 10.26 10.16 10.23 0.1M
2023-08-31 10.22 10.27 10.17 10.21 0.2M
2023-08-30 10.15 10.19 10.15 10.19 0.1M
2023-08-29 10.11 10.17 10.10 10.14 0.1M
2023-08-28 10.13 10.15 10.07 10.14 0.1M
2023-08-25 10.05 10.09 9.99 10.09 0.1M
2023-08-24 10.10 10.10 10.01 10.03 0.1M
2023-08-23 10.00 10.08 10.00 10.08 0.1M
2023-08-22 9.98 9.98 9.92 9.98 0.1M
2023-08-21 9.96 9.99 9.92 9.93 0.1M
2023-08-18 9.94 9.98 9.91 9.95 0.1M
2023-08-17 10.01 10.01 9.92 9.94 0.1M
2023-08-16 9.97 10.01 9.95 9.97 0.1M
2023-08-15 10.07 10.07 9.98 9.99 0.1M
2023-08-14 10.04 10.10 10.01 10.07 0.2M
2023-08-11 10.05 10.13 10.04 10.13 0.2M
2023-08-10 10.07 10.08 10.04 10.07 0.1M
2023-08-09 10.03 10.11 10.03 10.07 0.1M
2023-08-08 10.02 10.09 9.99 10.04 0.2M
2023-08-07 10.00 10.08 9.98 10.05 0.1M
2023-08-04 9.93 10.00 9.91 9.98 0.2M
2023-08-03 10.00 10.11 9.91 9.93 0.2M
2023-08-02 10.08 10.09 10.00 10.04 0.1M
2023-08-01 10.09 10.11 10.01 10.10 0.2M
2023-07-31 10.10 10.11 10.07 10.10 0.2M
2023-07-28 9.94 10.06 9.94 10.05 0.2M
2023-07-27 9.96 10.00 9.90 9.93 0.1M
2023-07-26 9.93 9.96 9.89 9.95 0.1M
2023-07-25 9.88 9.89 9.84 9.89 0.1M
2023-07-24 9.85 9.88 9.83 9.88 0.1M
2023-07-21 9.89 9.89 9.76 9.81 0.2M
2023-07-20 9.91 9.92 9.78 9.84 0.2M
2023-07-19 9.96 9.97 9.88 9.92 0.2M
2023-07-18 9.95 9.98 9.90 9.95 0.2M
2023-07-17 9.99 10.03 9.93 9.98 0.1M
2023-07-14 9.92 9.98 9.91 9.95 0.1M
2023-07-13 9.95 10.00 9.91 9.93 0.1M
2023-07-12 9.97 10.08 9.96 10.03 0.2M
2023-07-11 9.96 10.00 9.91 9.95 0.2M
2023-07-10 9.91 9.95 9.82 9.94 0.2M
2023-07-07 9.81 9.87 9.80 9.84 0.1M
2023-07-06 9.85 9.86 9.77 9.81 0.1M
2023-07-05 9.82 9.90 9.82 9.87 0.1M
2023-07-03 9.81 9.84 9.78 9.83 0.1M
2023-06-30 9.79 9.84 9.74 9.79 0.3M
2023-06-29 9.70 9.75 9.68 9.69 0.1M
2023-06-28 9.70 9.76 9.67 9.70 0.2M
2023-06-27 9.66 9.68 9.63 9.67 0.1M
2023-06-26 9.61 9.67 9.60 9.64 0.1M
2023-06-23 9.62 9.68 9.60 9.61 0.1M
2023-06-22 9.60 9.62 9.53 9.62 0.1M
2023-06-21 9.54 9.61 9.52 9.59 0.1M
2023-06-20 9.57 9.58 9.51 9.54 0.1M
2023-06-16 9.65 9.65 9.52 9.55 0.1M
2023-06-15 9.58 9.59 9.54 9.58 0.1M
2023-06-14 9.50 9.59 9.49 9.59 0.3M
2023-06-13 9.58 9.58 9.53 9.56 0.2M
2023-06-12 9.50 9.53 9.47 9.53 0.1M
2023-06-09 9.58 9.62 9.41 9.45 0.2M
2023-06-08 9.59 9.67 9.56 9.58 0.1M
2023-06-07 9.54 9.66 9.52 9.58 0.2M
2023-06-06 9.45 9.53 9.45 9.52 0.1M
2023-06-05 9.45 9.52 9.43 9.48 0.2M
2023-06-02 9.43 9.51 9.40 9.46 0.1M
2023-06-01 9.36 9.50 9.33 9.43 0.2M
2023-05-31 9.35 9.41 9.31 9.36 0.1M
2023-05-30 9.31 9.35 9.30 9.35 0.1M
2023-05-26 9.24 9.30 9.23 9.30 0.1M
2023-05-25 9.28 9.28 9.22 9.25 0.2M
2023-05-24 9.34 9.36 9.25 9.29 0.2M
2023-05-23 9.43 9.44 9.30 9.33 0.2M
2023-05-22 9.41 9.45 9.39 9.44 0.1M
2023-05-19 9.40 9.44 9.39 9.39 0.1M
2023-05-18 9.48 9.49 9.38 9.40 0.3M
2023-05-17 9.55 9.55 9.48 9.53 0.1M
2023-05-16 9.53 9.55 9.49 9.52 0.1M
2023-05-15 9.56 9.59 9.48 9.53 0.2M
2023-05-12 9.59 9.62 9.53 9.55 0.1M
2023-05-11 9.69 9.70 9.63 9.66 0.1M
2023-05-10 9.72 9.72 9.63 9.68 0.1M
2023-05-09 9.71 9.72 9.63 9.69 0.1M
2023-05-08 9.73 9.75 9.67 9.72 0.1M
2023-05-05 9.69 9.77 9.65 9.73 0.1M
2023-05-04 9.60 9.63 9.56 9.63 0.1M
2023-05-03 9.64 9.66 9.57 9.60 0.1M
2023-05-02 9.68 9.68 9.57 9.60 0.1M
2023-05-01 9.69 9.71 9.64 9.68 0.1M
2023-04-28 9.69 9.69 9.60 9.65 0.1M
2023-04-27 9.56 9.60 9.53 9.60 0.1M
2023-04-26 9.54 9.57 9.51 9.53 0.1M
2023-04-25 9.58 9.58 9.51 9.52 0.1M
2023-04-24 9.60 9.61 9.56 9.61 0.1M
2023-04-21 9.61 9.61 9.56 9.57 0.1M
2023-04-20 9.60 9.64 9.57 9.59 0.1M
2023-04-19 9.52 9.60 9.49 9.60 0.1M
2023-04-18 9.53 9.60 9.49 9.53 0.2M
2023-04-17 9.56 9.59 9.51 9.53 0.2M
2023-04-14 9.70 9.70 9.52 9.56 0.3M
2023-04-13 9.62 9.71 9.60 9.66 0.1M
2023-04-12 9.74 9.74 9.66 9.71 0.2M
2023-04-11 9.69 9.73 9.64 9.68 0.2M
2023-04-10 9.52 9.64 9.52 9.64 0.2M
2023-04-06 9.57 9.65 9.49 9.52 0.1M
2023-04-05 9.55 9.57 9.48 9.55 0.1M
2023-04-04 9.55 9.59 9.50 9.52 0.2M
2023-04-03 9.48 9.65 9.48 9.54 0.2M
2023-03-31 9.53 9.57 9.50 9.51 0.2M
2023-03-30 9.49 9.50 9.44 9.49 0.1M
2023-03-29 9.35 9.41 9.29 9.41 0.1M
2023-03-28 9.38 9.42 9.23 9.29 0.2M
2023-03-27 9.32 9.37 9.29 9.36 0.2M
2023-03-24 9.30 9.32 9.21 9.25 0.1M
2023-03-23 9.33 9.37 9.26 9.28 0.2M
2023-03-22 9.34 9.37 9.25 9.28 0.1M
2023-03-21 9.32 9.35 9.29 9.35 0.1M
2023-03-20 9.27 9.31 9.24 9.26 0.2M
2023-03-17 9.43 9.43 9.20 9.26 0.2M
2023-03-16 9.54 9.54 9.41 9.43 0.2M
2023-03-15 9.37 9.63 9.34 9.60 0.3M
2023-03-14 9.41 9.52 9.40 9.50 0.1M
2023-03-13 9.54 9.56 9.41 9.43 0.2M
2023-03-10 9.76 9.78 9.50 9.55 0.2M
2023-03-09 9.94 9.97 9.79 9.80 0.1M
2023-03-08 9.92 9.98 9.90 9.93 0.1M
2023-03-07 9.90 9.95 9.89 9.90 0.1M
2023-03-06 9.91 9.98 9.86 9.93 0.1M
2023-03-03 9.81 9.90 9.81 9.88 0.1M
2023-03-02 9.85 9.88 9.72 9.79 0.1M
2023-03-01 9.88 9.94 9.77 9.80 0.2M
2023-02-28 9.93 9.95 9.84 9.87 0.2M
2023-02-27 9.85 9.89 9.83 9.88 0.0M
2023-02-24 9.79 9.84 9.70 9.80 0.1M
2023-02-23 9.78 9.83 9.73 9.83 0.1M
2023-02-22 9.77 9.77 9.68 9.72 0.1M
2023-02-21 9.85 9.88 9.72 9.72 0.1M
2023-02-17 9.86 9.93 9.83 9.87 0.1M
2023-02-16 9.87 9.94 9.84 9.86 0.1M
2023-02-15 9.88 9.94 9.83 9.90 0.2M
2023-02-14 9.90 9.94 9.82 9.85 0.1M
2023-02-13 9.99 10.01 9.95 9.96 0.1M
2023-02-10 9.92 9.98 9.89 9.93 0.1M
2023-02-09 9.98 9.98 9.89 9.92 0.1M
2023-02-08 9.93 9.95 9.88 9.94 0.1M
2023-02-07 9.88 9.93 9.88 9.92 0.1M
2023-02-06 9.88 9.94 9.84 9.85 0.1M
2023-02-03 9.93 10.00 9.88 9.88 0.1M
2023-02-02 9.97 9.98 9.90 9.96 0.1M
2023-02-01 9.80 9.90 9.79 9.90 0.1M
2023-01-31 9.76 9.83 9.73 9.81 0.2M
2023-01-30 9.67 9.71 9.65 9.68 0.1M
2023-01-27 9.66 9.68 9.61 9.65 0.1M
2023-01-26 9.63 9.63 9.56 9.62 0.1M
2023-01-25 9.57 9.59 9.55 9.57 0.1M
2023-01-24 9.64 9.69 9.58 9.58 0.1M
2023-01-23 9.61 9.64 9.59 9.61 0.1M
2023-01-20 9.58 9.63 9.57 9.60 0.1M
2023-01-19 9.57 9.63 9.53 9.54 0.1M
2023-01-18 9.66 9.66 9.57 9.58 0.1M
2023-01-17 9.61 9.63 9.54 9.60 0.2M
2023-01-13 9.51 9.59 9.50 9.56 0.2M
2023-01-12 9.50 9.59 9.46 9.59 0.2M
2023-01-11 9.54 9.62 9.51 9.58 0.2M
2023-01-10 9.49 9.53 9.44 9.52 0.1M
2023-01-09 9.40 9.48 9.40 9.46 0.1M
2023-01-06 9.34 9.41 9.32 9.41 0.1M
2023-01-05 9.28 9.38 9.26 9.29 0.1M
2023-01-04 9.32 9.37 9.28 9.32 0.1M
2023-01-03 9.27 9.32 9.14 9.27 0.3M