ブラックロック・エナジー・アンド・リソーシズ・クローズドファンド (BGR)

BGR
🏛️ アメリカ →
13.52
最終更新: 2025-10-06
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
09:31 12.73 12.94 12.55 12.71 7.3K
09:32 12.71 12.71 12.71 12.71 0.0K
09:33 12.71 12.71 12.71 12.71 0.0K
09:34 12.87 12.87 12.70 12.70 2.3K
09:35 12.70 12.70 12.70 12.70 0.0K
09:36 12.70 12.70 12.70 12.70 0.0K
09:37 12.68 12.68 12.67 12.67 4.2K
09:38 12.67 12.67 12.63 12.63 0.1K
09:39 12.57 12.57 12.57 12.57 1.4K
09:40 12.50 12.50 12.50 12.50 2.0K
09:41 12.50 12.50 12.46 12.46 2.6K
09:42 12.46 12.46 12.40 12.41 2.5K
09:43 12.37 12.37 12.37 12.37 3.1K
09:44 12.46 12.46 12.36 12.36 2.1K
09:45 12.37 12.37 12.37 12.37 0.5K
09:46 12.37 12.42 12.37 12.42 0.5K
09:47 12.42 12.42 12.42 12.42 0.1K
09:48 12.42 12.42 12.42 12.42 0.0K
09:49 12.43 12.43 12.43 12.43 0.1K
09:50 12.43 12.43 12.43 12.43 0.2K
09:51 12.43 12.43 12.43 12.43 1.9K
09:52 12.43 12.43 12.43 12.43 2.7K
09:53 12.43 12.43 12.43 12.43 0.0K
09:54 12.50 12.50 12.50 12.50 0.3K
09:55 12.50 12.50 12.50 12.50 0.1K
09:56 12.50 12.51 12.50 12.51 0.3K
09:57 12.44 12.44 12.44 12.44 0.9K
09:58 12.44 12.44 12.44 12.44 1.1K
09:59 12.40 12.40 12.36 12.36 1.0K
10:00 12.36 12.36 12.36 12.36 0.1K
10:01 12.36 12.36 12.36 12.36 0.0K
10:02 12.36 12.36 12.36 12.36 0.0K
10:03 12.38 12.38 12.38 12.38 0.7K
10:04 12.38 12.39 12.38 12.39 0.6K
10:05 12.39 12.39 12.39 12.39 0.1K
10:06 12.39 12.43 12.39 12.43 0.2K
10:07 12.43 12.43 12.37 12.43 0.5K
10:08 12.43 12.43 12.43 12.43 0.0K
10:09 12.43 12.43 12.43 12.43 0.0K
10:10 12.43 12.43 12.43 12.43 0.9K
10:11 12.43 12.43 12.43 12.43 0.0K
10:12 12.45 12.45 12.45 12.45 1.5K
10:13 12.41 12.41 12.41 12.41 0.1K
10:14 12.45 12.45 12.45 12.45 1.1K
10:15 12.42 12.42 12.37 12.37 5.2K
10:16 12.37 12.37 12.36 12.36 0.5K
10:17 12.36 12.36 12.36 12.36 0.0K
10:18 12.36 12.36 12.36 12.36 1.5K
10:19 12.31 12.31 12.10 12.10 12.0K
10:20 12.10 12.10 12.10 12.10 0.2K
10:21 12.10 12.11 12.10 12.11 2.5K
10:22 12.16 12.16 12.10 12.10 2.8K
10:23 12.11 12.16 12.10 12.10 2.0K
10:24 12.17 12.17 12.17 12.17 0.2K
10:25 12.17 12.17 12.17 12.17 0.1K
10:26 12.17 12.17 12.17 12.17 0.1K
10:27 12.17 12.17 12.17 12.17 0.4K
10:28 12.17 12.17 12.10 12.10 3.9K
10:29 12.10 12.10 12.10 12.10 0.0K
10:30 12.10 12.10 12.10 12.10 0.0K
10:31 12.10 12.14 12.10 12.14 5.0K
10:32 12.12 12.14 12.12 12.14 0.8K
10:33 12.14 12.14 12.14 12.14 0.0K
10:34 12.14 12.14 12.05 12.05 2.6K
10:35 12.12 12.12 12.12 12.12 0.4K
10:36 12.06 12.06 12.06 12.06 0.6K
10:37 12.05 12.11 12.05 12.11 6.1K
10:38 12.05 12.05 12.05 12.05 0.1K
10:39 12.03 12.03 12.03 12.03 0.5K
10:40 12.03 12.03 12.00 12.01 9.8K
10:41 11.96 11.96 11.96 11.96 1.5K
10:42 11.96 11.96 11.96 11.96 0.0K
10:43 11.96 11.96 11.96 11.96 0.2K
10:44 11.96 11.96 11.96 11.96 0.0K
10:45 12.03 12.03 12.03 12.03 0.9K
10:46 12.03 12.03 12.03 12.03 0.0K
10:47 12.03 12.03 12.00 12.00 1.1K
10:48 12.00 12.00 12.00 12.00 0.0K
10:49 12.04 12.04 12.04 12.04 0.2K
10:50 12.00 12.00 11.99 11.99 4.2K
10:51 11.99 11.99 11.99 11.99 0.7K
10:52 11.99 11.99 11.99 11.99 0.0K
10:53 11.97 11.97 11.97 11.97 0.2K
10:54 11.97 11.97 11.97 11.97 3.5K
10:55 11.97 11.97 11.97 11.97 0.6K
10:56 12.01 12.01 12.01 12.01 2.2K
10:57 12.04 12.04 12.03 12.03 1.3K
10:58 12.04 12.06 12.04 12.06 1.8K
10:59 12.08 12.08 12.08 12.08 0.2K
11:00 12.03 12.03 12.03 12.03 0.5K
11:01 12.06 12.06 12.06 12.06 0.1K
11:02 12.09 12.09 12.07 12.07 2.1K
11:03 12.10 12.10 12.10 12.10 0.9K
11:04 12.10 12.11 12.10 12.10 2.6K
11:05 12.10 12.10 12.10 12.10 0.0K
11:06 12.10 12.12 12.10 12.12 1.1K
11:07 12.12 12.12 12.12 12.12 0.0K
11:08 12.12 12.12 12.12 12.12 0.0K
11:09 12.12 12.12 12.12 12.12 0.0K
11:10 12.10 12.10 12.08 12.08 0.6K
11:11 12.08 12.08 12.02 12.02 3.5K
11:12 12.02 12.02 12.02 12.02 0.0K
11:13 12.02 12.02 12.02 12.02 0.8K
11:14 12.03 12.03 12.03 12.03 0.2K
11:15 12.07 12.09 12.07 12.09 1.8K
11:16 12.09 12.09 12.09 12.09 0.4K
11:17 12.09 12.09 12.09 12.09 0.5K
11:18 12.09 12.09 12.09 12.09 0.0K
11:19 12.09 12.09 12.09 12.09 0.0K
11:20 12.09 12.09 12.09 12.09 0.0K
11:21 12.05 12.05 12.05 12.05 0.9K
11:22 12.11 12.11 12.02 12.05 4.5K
11:23 12.05 12.05 12.03 12.03 6.0K
11:24 12.03 12.03 12.03 12.03 0.0K
11:25 12.04 12.04 12.04 12.04 0.1K
11:26 12.04 12.04 12.04 12.04 0.1K
11:27 12.04 12.04 12.04 12.04 0.2K
11:28 12.04 12.04 12.04 12.04 1.3K
11:29 12.04 12.04 12.04 12.04 0.2K
11:30 12.04 12.04 12.04 12.04 0.1K
11:31 12.04 12.04 12.04 12.04 0.0K
11:32 12.04 12.04 12.04 12.04 0.0K
11:33 12.04 12.04 12.04 12.04 0.0K
11:34 12.00 12.00 12.00 12.00 5.1K
11:35 12.00 12.00 12.00 12.00 0.3K
11:36 12.00 12.00 12.00 12.00 0.0K
11:37 11.99 11.99 11.99 11.99 0.6K
11:38 11.99 11.99 11.99 11.99 0.0K
11:39 11.99 11.99 11.99 11.99 1.0K
11:40 11.97 11.97 11.97 11.97 0.1K
11:41 11.97 12.00 11.97 12.00 0.5K
11:42 11.97 11.97 11.97 11.97 0.9K
11:43 11.97 11.97 11.97 11.97 0.0K
11:44 11.97 11.97 11.97 11.97 0.0K
11:45 11.94 11.94 11.94 11.94 0.1K
11:46 11.94 11.94 11.94 11.94 0.0K
11:47 11.94 11.94 11.94 11.94 0.0K
11:48 11.94 11.94 11.94 11.94 0.0K
11:49 11.94 11.94 11.94 11.94 0.0K
11:50 11.94 11.94 11.94 11.94 0.0K
11:51 11.94 11.94 11.94 11.94 0.0K
11:52 11.95 11.95 11.95 11.95 0.9K
11:53 11.95 11.95 11.95 11.95 0.5K
11:54 12.01 12.01 11.97 11.97 5.5K
11:55 11.98 11.98 11.98 11.98 1.0K
11:56 11.98 11.98 11.98 11.98 0.0K
11:57 11.98 11.98 11.98 11.98 0.0K
11:58 12.00 12.00 12.00 12.00 0.5K
11:59 11.99 11.99 11.99 11.99 0.8K
12:00 12.01 12.01 12.01 12.01 0.2K
12:01 12.01 12.01 12.01 12.01 0.0K
12:02 11.95 11.95 11.95 11.95 0.2K
12:03 11.95 11.95 11.95 11.95 0.0K
12:04 11.95 11.95 11.95 11.95 0.0K
12:05 11.95 11.98 11.95 11.98 0.4K
12:06 11.98 11.98 11.98 11.98 0.0K
12:07 11.98 11.98 11.98 11.98 0.0K
12:08 11.98 11.98 11.98 11.98 0.0K
12:09 11.98 11.98 11.98 11.98 0.0K
12:10 11.98 11.98 11.94 11.94 0.2K
12:11 11.94 11.94 11.94 11.94 0.0K
12:12 11.94 11.94 11.94 11.94 0.0K
12:13 11.94 11.94 11.94 11.94 0.1K
12:14 11.94 11.94 11.94 11.94 0.0K
12:15 11.94 11.94 11.94 11.94 0.0K
12:16 11.94 11.97 11.94 11.97 0.2K
12:17 11.97 11.97 11.97 11.97 0.0K
12:18 11.97 11.97 11.97 11.97 0.0K
12:19 11.97 11.97 11.97 11.97 0.0K
12:20 11.94 11.94 11.94 11.94 0.1K
12:21 11.94 11.94 11.94 11.94 0.0K
12:22 11.94 11.94 11.94 11.94 0.0K
12:23 11.94 11.94 11.94 11.94 0.0K
12:24 11.95 11.95 11.95 11.95 0.6K
12:25 11.95 11.95 11.95 11.95 0.0K
12:26 11.95 11.95 11.95 11.95 0.0K
12:27 11.95 11.99 11.95 11.99 0.1K
12:28 11.94 11.94 11.94 11.94 0.2K
12:29 11.94 11.94 11.94 11.94 0.0K
12:30 11.94 11.94 11.94 11.94 0.2K
12:31 11.94 11.94 11.94 11.94 0.0K
12:32 11.94 11.94 11.94 11.94 0.1K
12:33 11.94 11.94 11.94 11.94 0.0K
12:34 11.94 11.94 11.94 11.94 0.0K
12:35 11.94 11.94 11.94 11.94 0.0K
12:36 11.94 11.94 11.94 11.94 0.0K
12:37 11.95 11.95 11.95 11.95 0.4K
12:38 11.95 11.95 11.95 11.95 0.0K
12:39 11.94 11.94 11.94 11.94 0.2K
12:40 12.00 12.00 12.00 12.00 1.0K
12:41 12.00 12.00 12.00 12.00 0.1K
12:42 12.00 12.00 12.00 12.00 0.0K
12:43 12.00 12.00 12.00 12.00 0.0K
12:44 11.95 11.95 11.95 11.95 1.8K
12:45 11.99 11.99 11.99 11.99 0.8K
12:46 11.99 11.99 11.99 11.99 0.0K
12:47 11.99 11.99 11.99 11.99 0.0K
12:48 11.99 11.99 11.99 11.99 0.0K
12:49 11.99 11.99 11.99 11.99 0.0K
12:50 11.99 11.99 11.99 11.99 0.1K
12:51 11.99 11.99 11.99 11.99 0.0K
12:52 12.02 12.02 12.02 12.02 0.1K
12:53 12.02 12.02 12.02 12.02 0.0K
12:54 12.02 12.02 12.02 12.02 0.0K
12:55 12.02 12.02 12.02 12.02 0.0K
12:56 12.02 12.02 12.02 12.02 0.0K
12:57 12.02 12.02 12.02 12.02 0.0K
12:58 12.02 12.02 12.00 12.00 0.3K
12:59 12.00 12.00 12.00 12.00 0.2K
13:00 12.00 12.00 12.00 12.00 0.0K
13:01 12.00 12.00 12.00 12.00 0.0K
13:02 12.05 12.05 12.05 12.05 0.2K
13:03 12.00 12.02 12.00 12.02 0.5K
13:04 12.02 12.02 12.02 12.02 0.0K
13:05 12.02 12.02 12.02 12.02 0.0K
13:06 12.02 12.02 12.02 12.02 0.0K
13:07 12.02 12.04 12.02 12.04 0.8K
13:08 12.04 12.04 12.04 12.04 0.0K
13:09 12.04 12.04 12.04 12.04 0.0K
13:10 12.03 12.03 12.03 12.03 0.4K
13:11 12.03 12.03 12.03 12.03 0.0K
13:12 12.00 12.00 12.00 12.00 0.8K
13:13 12.00 12.00 12.00 12.00 0.0K
13:14 12.04 12.04 12.02 12.02 4.3K
13:15 12.00 12.01 12.00 12.01 0.2K
13:16 12.01 12.01 12.01 12.01 0.0K
13:17 12.01 12.01 12.01 12.01 0.6K
13:18 11.94 11.94 11.94 11.94 0.1K
13:19 11.94 11.94 11.94 11.94 0.0K
13:20 11.94 11.94 11.94 11.94 0.0K
13:21 11.94 11.94 11.94 11.94 0.2K
13:22 11.94 11.94 11.94 11.94 0.6K
13:23 11.94 11.94 11.94 11.94 0.0K
13:24 11.94 11.94 11.94 11.94 0.0K
13:25 11.94 11.94 11.94 11.94 0.0K
13:26 11.93 11.93 11.93 11.93 0.3K
13:27 11.93 11.93 11.93 11.93 0.0K
13:28 11.93 11.93 11.93 11.93 0.2K
13:29 11.92 11.92 11.92 11.92 0.1K
13:30 11.92 11.92 11.92 11.92 0.0K
13:31 11.92 11.92 11.92 11.92 0.1K
13:32 11.92 11.92 11.86 11.86 3.6K
13:33 11.83 11.83 11.83 11.83 0.2K
13:34 11.83 11.83 11.83 11.83 0.0K
13:35 11.83 11.83 11.83 11.83 0.0K
13:36 11.83 11.83 11.83 11.83 0.0K
13:37 11.83 11.83 11.83 11.83 0.2K
13:38 11.83 11.83 11.83 11.83 0.0K
13:39 11.83 11.83 11.83 11.83 0.0K
13:40 11.83 11.83 11.83 11.83 0.2K
13:41 11.83 11.83 11.83 11.83 0.0K
13:42 11.83 11.83 11.83 11.83 0.0K
13:43 11.83 11.83 11.83 11.83 0.0K
13:44 11.92 11.94 11.92 11.94 0.9K
13:45 11.94 11.94 11.94 11.94 0.0K
13:46 11.94 11.94 11.94 11.94 0.0K
13:47 11.94 11.94 11.94 11.94 0.0K
13:48 11.91 11.91 11.91 11.91 0.5K
13:49 11.91 11.91 11.91 11.91 0.0K
13:50 11.91 11.91 11.91 11.91 0.0K
13:51 11.91 11.91 11.91 11.91 0.0K
13:52 11.91 11.91 11.91 11.91 0.0K
13:53 11.91 11.91 11.91 11.91 0.0K
13:54 11.91 11.91 11.91 11.91 0.0K
13:55 11.91 11.91 11.91 11.91 0.0K
13:56 11.91 11.91 11.91 11.91 0.0K
13:57 11.94 11.94 11.94 11.94 2.1K
13:58 11.94 11.94 11.94 11.94 0.0K
13:59 11.94 11.94 11.94 11.94 0.1K
14:00 11.91 11.91 11.91 11.91 0.3K
14:01 11.91 11.91 11.91 11.91 0.2K
14:02 11.91 11.91 11.91 11.91 0.0K
14:03 11.96 11.96 11.96 11.96 0.2K
14:04 11.96 11.96 11.96 11.96 0.2K
14:05 11.97 11.97 11.97 11.97 0.2K
14:06 11.92 11.92 11.92 11.92 0.1K
14:07 11.92 11.92 11.92 11.92 0.0K
14:08 11.92 11.92 11.92 11.92 0.0K
14:09 11.92 11.92 11.92 11.92 0.0K
14:10 11.92 11.92 11.92 11.92 0.0K
14:11 11.92 11.92 11.92 11.92 0.0K
14:12 11.92 11.92 11.92 11.92 0.0K
14:13 11.92 11.92 11.92 11.92 0.0K
14:14 11.92 11.92 11.92 11.92 0.0K
14:15 11.92 11.92 11.92 11.92 0.0K
14:16 11.92 11.92 11.92 11.92 0.0K
14:17 11.92 11.92 11.92 11.92 0.1K
14:18 11.92 11.92 11.92 11.92 0.0K
14:19 11.92 11.92 11.92 11.92 0.1K
14:20 11.92 11.92 11.92 11.92 0.0K
14:21 11.92 11.92 11.92 11.92 0.0K
14:22 11.92 11.92 11.92 11.92 0.0K
14:23 11.92 11.92 11.92 11.92 0.0K
14:24 11.92 11.92 11.92 11.92 0.0K
14:25 11.92 11.92 11.92 11.92 0.0K
14:26 11.92 11.92 11.92 11.92 0.1K
14:27 11.92 11.92 11.92 11.92 0.0K
14:28 11.92 11.92 11.92 11.92 0.0K
14:29 11.92 11.92 11.92 11.92 0.1K
14:30 12.01 12.01 11.93 11.93 1.3K
14:31 11.92 11.92 11.92 11.92 0.9K
14:32 11.93 11.93 11.93 11.93 1.1K
14:33 11.93 11.93 11.93 11.93 0.0K
14:34 11.93 11.93 11.93 11.93 0.0K
14:35 11.93 11.93 11.93 11.93 0.0K
14:36 11.93 11.93 11.90 11.90 0.4K
14:37 11.90 11.90 11.90 11.90 0.0K
14:38 11.90 11.90 11.90 11.90 0.1K
14:39 11.90 11.90 11.90 11.90 0.0K
14:40 11.90 11.90 11.90 11.90 0.0K
14:41 11.90 11.90 11.90 11.90 0.0K
14:42 11.90 11.90 11.90 11.90 0.0K
14:43 11.90 11.90 11.90 11.90 0.0K
14:44 11.90 11.90 11.90 11.90 0.1K
14:45 11.92 11.92 11.91 11.91 4.0K
14:46 11.88 11.88 11.88 11.88 0.3K
14:47 11.88 11.88 11.88 11.88 0.0K
14:48 11.88 11.88 11.88 11.88 0.0K
14:49 11.82 11.82 11.82 11.82 0.1K
14:50 11.85 11.85 11.83 11.83 0.4K
14:51 11.83 11.83 11.83 11.83 0.0K
14:52 11.83 11.83 11.83 11.83 0.1K
14:53 11.83 11.83 11.83 11.83 0.0K
14:54 11.83 11.83 11.83 11.83 0.0K
14:55 11.83 11.83 11.83 11.83 0.0K
14:56 11.83 11.83 11.83 11.83 0.0K
14:57 11.83 11.91 11.83 11.91 3.2K
14:58 11.91 11.91 11.91 11.91 0.0K
14:59 11.91 11.91 11.91 11.91 0.0K
15:00 11.91 11.91 11.91 11.91 0.0K
15:01 11.85 11.85 11.85 11.85 2.3K
15:02 11.86 11.86 11.86 11.86 0.9K
15:03 11.86 11.86 11.86 11.86 1.1K
15:04 11.86 11.86 11.86 11.86 0.0K
15:05 11.86 11.86 11.86 11.86 0.0K
15:06 11.85 11.85 11.85 11.85 1.0K
15:07 11.85 11.88 11.85 11.88 2.5K
15:08 11.88 11.90 11.88 11.90 4.0K
15:09 11.90 11.90 11.90 11.90 0.1K
15:10 11.90 11.90 11.90 11.90 0.7K
15:11 11.85 11.85 11.85 11.85 0.9K
15:12 11.90 11.90 11.85 11.85 1.2K
15:13 11.85 11.85 11.85 11.85 0.2K
15:14 11.85 11.85 11.85 11.85 0.4K
15:15 11.85 11.85 11.85 11.85 0.0K
15:16 11.85 11.85 11.85 11.85 0.0K
15:17 11.87 11.87 11.86 11.86 0.6K
15:18 11.86 11.86 11.86 11.86 0.0K
15:19 11.86 11.86 11.86 11.86 0.0K
15:20 11.86 11.86 11.86 11.86 0.0K
15:21 11.86 11.86 11.86 11.86 0.0K
15:22 11.86 11.86 11.86 11.86 0.0K
15:23 11.94 11.94 11.94 11.94 0.2K
15:24 11.94 11.94 11.90 11.90 0.8K
15:25 11.90 11.94 11.90 11.94 4.2K
15:26 11.94 11.94 11.94 11.94 0.4K
15:27 11.94 11.94 11.94 11.94 0.0K
15:28 11.87 11.96 11.87 11.96 1.3K
15:29 11.96 11.96 11.96 11.96 0.0K
15:30 11.96 11.96 11.96 11.96 0.0K
15:31 11.94 11.94 11.94 11.94 0.8K
15:32 11.93 11.93 11.93 11.93 0.2K
15:33 11.93 11.93 11.91 11.91 0.2K
15:34 11.91 11.95 11.91 11.95 1.2K
15:35 11.95 11.95 11.95 11.95 0.0K
15:36 11.95 11.95 11.95 11.95 0.0K
15:37 11.95 11.95 11.95 11.95 0.0K
15:38 11.95 11.95 11.95 11.95 0.0K
15:39 11.94 11.94 11.94 11.94 1.1K
15:40 11.93 11.94 11.93 11.94 2.6K
15:41 11.94 11.94 11.94 11.94 0.2K
15:42 11.91 11.91 11.90 11.90 1.6K
15:43 11.95 11.95 11.95 11.95 0.3K
15:44 11.95 11.95 11.95 11.95 0.0K
15:45 11.89 11.91 11.89 11.91 0.5K
15:46 11.91 11.91 11.91 11.91 0.1K
15:47 11.90 11.90 11.90 11.90 0.4K
15:48 11.90 11.90 11.90 11.90 0.1K
15:49 11.87 11.87 11.87 11.87 0.1K
15:50 11.87 11.87 11.87 11.87 0.0K
15:51 11.87 11.92 11.87 11.87 0.8K
15:52 11.87 11.87 11.87 11.87 0.0K
15:53 11.90 11.90 11.90 11.90 0.9K
15:54 11.90 11.90 11.87 11.87 0.2K
15:55 11.87 11.87 11.87 11.87 0.0K
15:56 11.87 11.87 11.87 11.87 0.0K
15:57 11.90 11.90 11.90 11.90 2.1K
15:58 11.90 11.90 11.88 11.88 3.5K
15:59 11.88 11.88 11.88 11.88 0.1K
16:00 11.92 11.92 11.90 11.90 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし