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 →
13.50
最終更新: 2025-10-03
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 11.82 11.91 11.46 11.91 7.6K
09:32 11.76 11.76 11.76 11.76 0.3K
09:33 11.76 11.76 11.76 11.76 0.0K
09:34 11.76 11.76 11.76 11.76 0.0K
09:35 11.87 11.87 11.87 11.87 3.0K
09:36 11.87 11.87 11.82 11.87 1.0K
09:37 11.87 11.87 11.87 11.87 0.0K
09:38 11.73 11.73 11.73 11.73 0.2K
09:39 11.73 11.73 11.73 11.73 0.0K
09:40 11.73 11.76 11.73 11.76 1.3K
09:41 11.77 11.77 11.77 11.77 1.5K
09:42 11.78 11.78 11.78 11.78 0.8K
09:43 11.78 11.78 11.78 11.78 0.0K
09:44 11.78 11.78 11.78 11.78 0.0K
09:45 11.78 11.78 11.78 11.78 0.0K
09:46 11.72 11.72 11.72 11.72 0.5K
09:47 11.72 11.75 11.72 11.75 0.3K
09:48 11.75 11.75 11.73 11.73 1.1K
09:49 11.72 11.72 11.72 11.72 0.1K
09:50 11.79 11.79 11.79 11.79 0.9K
09:51 11.79 11.79 11.79 11.79 0.0K
09:52 11.79 11.79 11.69 11.69 2.0K
09:53 11.69 11.69 11.69 11.69 0.0K
09:54 11.74 11.74 11.72 11.72 4.2K
09:55 11.72 11.72 11.71 11.71 0.2K
09:56 11.73 11.73 11.73 11.73 4.3K
09:57 11.73 11.79 11.73 11.74 1.5K
09:58 11.74 11.74 11.74 11.74 0.0K
09:59 11.74 11.83 11.73 11.73 1.4K
10:00 11.73 11.73 11.73 11.73 0.0K
10:01 11.73 11.73 11.73 11.73 0.0K
10:02 11.73 11.73 11.73 11.73 0.0K
10:03 11.73 11.73 11.73 11.73 0.0K
10:04 11.75 11.75 11.75 11.75 2.0K
10:05 11.75 11.75 11.75 11.75 0.0K
10:06 11.75 11.75 11.75 11.75 0.0K
10:07 11.80 11.80 11.80 11.80 0.9K
10:08 11.80 11.80 11.80 11.80 0.3K
10:09 11.80 11.80 11.80 11.80 0.0K
10:10 11.80 11.86 11.80 11.86 0.6K
10:11 11.86 11.86 11.86 11.86 2.3K
10:12 11.86 11.86 11.86 11.86 0.0K
10:13 11.86 11.86 11.86 11.86 0.0K
10:14 11.86 11.86 11.86 11.86 0.0K
10:15 11.86 11.86 11.80 11.80 1.1K
10:16 11.83 11.83 11.83 11.83 0.7K
10:17 11.80 11.80 11.80 11.80 0.1K
10:18 11.82 11.82 11.82 11.82 0.5K
10:19 11.82 11.82 11.82 11.82 0.8K
10:20 11.82 11.82 11.82 11.82 0.0K
10:21 11.82 11.82 11.82 11.82 0.0K
10:22 11.83 11.86 11.83 11.86 1.5K
10:23 11.86 11.86 11.86 11.86 0.1K
10:24 11.86 11.86 11.86 11.86 0.7K
10:25 11.86 11.86 11.85 11.85 1.5K
10:26 11.85 11.85 11.83 11.83 1.7K
10:27 11.81 11.81 11.81 11.81 0.5K
10:28 11.81 11.81 11.80 11.80 4.4K
10:29 11.80 11.80 11.80 11.80 0.0K
10:30 11.80 11.80 11.80 11.80 0.0K
10:31 11.80 11.82 11.80 11.82 0.7K
10:32 11.80 11.80 11.80 11.80 0.9K
10:33 11.82 11.82 11.77 11.77 5.5K
10:34 11.79 11.79 11.79 11.79 1.8K
10:35 11.79 11.79 11.79 11.79 0.0K
10:36 11.79 11.82 11.79 11.82 1.0K
10:37 11.82 11.82 11.82 11.82 0.0K
10:38 11.75 11.79 11.75 11.79 0.5K
10:39 11.79 11.79 11.79 11.79 0.0K
10:40 11.79 11.79 11.79 11.79 0.0K
10:41 11.79 11.79 11.79 11.79 0.0K
10:42 11.79 11.79 11.79 11.79 0.0K
10:43 11.76 11.76 11.76 11.76 0.3K
10:44 11.76 11.76 11.76 11.76 0.0K
10:45 11.76 11.76 11.76 11.76 0.0K
10:46 11.76 11.76 11.76 11.76 0.0K
10:47 11.81 11.81 11.81 11.81 1.0K
10:48 11.81 11.81 11.79 11.79 0.2K
10:49 11.79 11.79 11.79 11.79 0.0K
10:50 11.79 11.79 11.79 11.79 0.0K
10:51 11.79 11.79 11.79 11.79 0.0K
10:52 11.79 11.79 11.79 11.79 0.1K
10:53 11.75 11.75 11.75 11.75 0.2K
10:54 11.77 11.77 11.77 11.77 1.4K
10:55 11.75 11.75 11.75 11.75 0.7K
10:56 11.75 11.75 11.75 11.75 0.0K
10:57 11.75 11.75 11.75 11.75 0.0K
10:58 11.75 11.75 11.71 11.71 1.4K
10:59 11.65 11.66 11.65 11.66 3.3K
11:00 11.66 11.70 11.66 11.70 0.8K
11:01 11.66 11.66 11.65 11.65 0.9K
11:02 11.66 11.66 11.66 11.66 0.9K
11:03 11.65 11.65 11.65 11.65 0.2K
11:04 11.65 11.65 11.65 11.65 0.0K
11:05 11.65 11.65 11.65 11.65 0.0K
11:06 11.65 11.65 11.65 11.65 0.2K
11:07 11.65 11.65 11.65 11.65 0.6K
11:08 11.65 11.65 11.65 11.65 0.0K
11:09 11.68 11.68 11.68 11.68 0.8K
11:10 11.66 11.66 11.66 11.66 0.6K
11:11 11.64 11.66 11.64 11.66 0.4K
11:12 11.66 11.66 11.66 11.66 0.0K
11:13 11.66 11.66 11.66 11.66 0.4K
11:14 11.66 11.66 11.66 11.66 0.0K
11:15 11.66 11.66 11.66 11.66 0.0K
11:16 11.66 11.66 11.66 11.66 0.0K
11:17 11.66 11.66 11.66 11.66 0.0K
11:18 11.66 11.66 11.66 11.66 0.0K
11:19 11.66 11.66 11.66 11.66 0.0K
11:20 11.63 11.63 11.63 11.63 1.5K
11:21 11.63 11.63 11.63 11.63 0.0K
11:22 11.63 11.63 11.63 11.63 0.0K
11:23 11.63 11.63 11.63 11.63 0.0K
11:24 11.63 11.63 11.63 11.63 0.0K
11:25 11.63 11.63 11.63 11.63 0.0K
11:26 11.63 11.63 11.61 11.61 0.4K
11:27 11.61 11.61 11.61 11.61 0.0K
11:28 11.61 11.61 11.61 11.61 0.0K
11:29 11.61 11.61 11.61 11.61 0.0K
11:30 11.60 11.60 11.60 11.60 4.0K
11:31 11.60 11.60 11.60 11.60 0.0K
11:32 11.60 11.60 11.60 11.60 0.0K
11:33 11.60 11.60 11.60 11.60 0.0K
11:34 11.60 11.60 11.60 11.60 0.0K
11:35 11.60 11.60 11.60 11.60 0.0K
11:36 11.60 11.60 11.60 11.60 0.0K
11:37 11.63 11.63 11.63 11.63 0.3K
11:38 11.63 11.63 11.63 11.63 0.1K
11:39 11.63 11.63 11.63 11.63 0.0K
11:40 11.63 11.63 11.63 11.63 0.0K
11:41 11.63 11.63 11.63 11.63 0.0K
11:42 11.63 11.63 11.63 11.63 0.1K
11:43 11.63 11.63 11.63 11.63 0.0K
11:44 11.63 11.63 11.63 11.63 0.0K
11:45 11.63 11.63 11.60 11.60 0.5K
11:46 11.60 11.60 11.60 11.60 0.0K
11:47 11.60 11.60 11.60 11.60 0.0K
11:48 11.60 11.60 11.60 11.60 0.0K
11:49 11.60 11.60 11.60 11.60 0.0K
11:50 11.60 11.60 11.60 11.60 0.0K
11:51 11.60 11.60 11.60 11.60 0.0K
11:52 11.60 11.60 11.60 11.60 0.0K
11:53 11.60 11.60 11.60 11.60 0.0K
11:54 11.60 11.60 11.60 11.60 0.0K
11:55 11.60 11.60 11.60 11.60 0.0K
11:56 11.60 11.60 11.60 11.60 0.0K
11:57 11.60 11.60 11.60 11.60 0.0K
11:58 11.60 11.60 11.60 11.60 0.0K
11:59 11.60 11.60 11.60 11.60 0.0K
12:00 11.63 11.63 11.60 11.60 0.2K
12:01 11.60 11.60 11.60 11.60 0.0K
12:02 11.60 11.60 11.60 11.60 0.0K
12:03 11.60 11.60 11.60 11.60 0.0K
12:04 11.60 11.60 11.60 11.60 0.0K
12:05 11.60 11.60 11.60 11.60 0.0K
12:06 11.60 11.60 11.60 11.60 0.0K
12:07 11.60 11.60 11.60 11.60 0.0K
12:08 11.60 11.60 11.60 11.60 0.1K
12:09 11.60 11.60 11.60 11.60 0.1K
12:10 11.60 11.60 11.60 11.60 0.0K
12:11 11.60 11.60 11.60 11.60 0.0K
12:12 11.60 11.60 11.60 11.60 0.0K
12:13 11.64 11.64 11.64 11.64 2.5K
12:14 11.64 11.64 11.64 11.64 0.0K
12:15 11.64 11.64 11.62 11.64 1.4K
12:16 11.64 11.64 11.64 11.64 0.0K
12:17 11.60 11.62 11.60 11.60 3.4K
12:18 11.61 11.61 11.50 11.50 3.7K
12:19 11.50 11.50 11.50 11.50 0.0K
12:20 11.50 11.50 11.50 11.50 0.0K
12:21 11.50 11.50 11.50 11.50 0.0K
12:22 11.50 11.50 11.50 11.50 0.0K
12:23 11.50 11.50 11.50 11.50 0.0K
12:24 11.50 11.50 11.50 11.50 0.0K
12:25 11.50 11.50 11.50 11.50 0.0K
12:26 11.50 11.50 11.50 11.50 0.0K
12:27 11.50 11.50 11.50 11.50 0.0K
12:28 11.50 11.50 11.50 11.50 0.0K
12:29 11.50 11.50 11.50 11.50 0.0K
12:30 11.50 11.50 11.50 11.50 0.3K
12:31 11.62 11.62 11.58 11.58 0.5K
12:32 11.58 11.58 11.58 11.58 0.2K
12:33 11.58 11.58 11.58 11.58 0.0K
12:34 11.58 11.58 11.58 11.58 0.0K
12:35 11.58 11.58 11.58 11.58 0.0K
12:36 11.58 11.58 11.58 11.58 0.0K
12:37 11.58 11.58 11.58 11.58 0.3K
12:38 11.58 11.58 11.58 11.58 0.0K
12:39 11.58 11.58 11.58 11.58 0.0K
12:40 11.58 11.58 11.58 11.58 0.0K
12:41 11.58 11.58 11.58 11.58 0.0K
12:42 11.58 11.58 11.58 11.58 0.0K
12:43 11.58 11.58 11.58 11.58 0.0K
12:44 11.54 11.56 11.52 11.53 1.9K
12:45 11.53 11.53 11.53 11.53 0.2K
12:46 11.52 11.52 11.48 11.48 1.1K
12:47 11.45 11.45 11.45 11.45 0.8K
12:48 11.45 11.45 11.45 11.45 0.5K
12:49 11.45 11.45 11.45 11.45 0.0K
12:50 11.50 11.50 11.50 11.50 1.8K
12:51 11.50 11.50 11.50 11.50 0.0K
12:52 11.50 11.50 11.50 11.50 0.3K
12:53 11.50 11.50 11.50 11.50 0.0K
12:54 11.50 11.50 11.50 11.50 0.0K
12:55 11.50 11.50 11.50 11.50 0.0K
12:56 11.50 11.50 11.50 11.50 0.0K
12:57 11.50 11.50 11.50 11.50 0.0K
12:58 11.50 11.50 11.50 11.50 0.3K
12:59 11.50 11.50 11.50 11.50 0.0K
13:00 11.50 11.50 11.50 11.50 0.0K
13:01 11.50 11.50 11.50 11.50 0.1K
13:02 11.50 11.50 11.50 11.50 0.0K
13:03 11.50 11.50 11.50 11.50 0.0K
13:04 11.50 11.50 11.50 11.50 0.0K
13:05 11.50 11.50 11.50 11.50 0.1K
13:06 11.48 11.48 11.48 11.48 0.2K
13:07 11.48 11.48 11.48 11.48 0.0K
13:08 11.48 11.48 11.48 11.48 0.1K
13:09 11.48 11.48 11.48 11.48 0.1K
13:10 11.48 11.48 11.48 11.48 0.0K
13:11 11.48 11.53 11.48 11.50 2.0K
13:12 11.50 11.50 11.50 11.50 2.1K
13:13 11.49 11.49 11.40 11.40 2.2K
13:14 11.40 11.51 11.40 11.51 0.2K
13:15 11.51 11.51 11.51 11.51 0.0K
13:16 11.51 11.51 11.51 11.51 0.0K
13:17 11.51 11.51 11.51 11.51 0.0K
13:18 11.51 11.51 11.51 11.51 0.0K
13:19 11.51 11.51 11.51 11.51 0.1K
13:20 11.51 11.51 11.51 11.51 0.0K
13:21 11.38 11.38 11.38 11.38 1.6K
13:22 11.38 11.38 11.38 11.38 0.0K
13:23 11.38 11.38 11.38 11.38 0.0K
13:24 11.38 11.38 11.38 11.38 0.0K
13:25 11.38 11.39 11.38 11.39 0.6K
13:26 11.39 11.39 11.39 11.39 0.1K
13:27 11.39 11.39 11.39 11.39 0.0K
13:28 11.39 11.39 11.39 11.39 0.1K
13:29 11.39 11.39 11.39 11.39 0.0K
13:30 11.39 11.39 11.39 11.39 0.0K
13:31 11.39 11.39 11.39 11.39 0.1K
13:32 11.39 11.39 11.39 11.39 0.0K
13:33 11.31 11.32 11.31 11.32 1.4K
13:34 11.34 11.34 11.34 11.34 0.2K
13:35 11.34 11.34 11.34 11.34 0.0K
13:36 11.37 11.37 11.37 11.37 0.1K
13:37 11.40 11.40 11.40 11.40 5.2K
13:38 11.40 11.40 11.40 11.40 0.0K
13:39 11.40 11.40 11.40 11.40 0.0K
13:40 11.43 11.43 11.43 11.43 0.3K
13:41 11.43 11.43 11.43 11.43 0.0K
13:42 11.43 11.43 11.43 11.43 0.0K
13:43 11.43 11.43 11.43 11.43 0.0K
13:44 11.43 11.43 11.43 11.43 0.0K
13:45 11.43 11.43 11.43 11.43 0.1K
13:46 11.43 11.43 11.43 11.43 0.0K
13:47 11.43 11.43 11.43 11.43 0.0K
13:48 11.43 11.43 11.43 11.43 0.0K
13:49 11.43 11.43 11.43 11.43 0.0K
13:50 11.43 11.43 11.43 11.43 0.1K
13:51 11.43 11.43 11.43 11.43 0.0K
13:52 11.46 11.46 11.46 11.46 0.5K
13:53 11.46 11.46 11.46 11.46 0.0K
13:54 11.46 11.46 11.46 11.46 0.0K
13:55 11.46 11.46 11.46 11.46 0.0K
13:56 11.43 11.43 11.43 11.43 0.3K
13:57 11.43 11.43 11.43 11.43 0.0K
13:58 11.43 11.43 11.43 11.43 0.0K
13:59 11.39 11.39 11.39 11.39 3.2K
14:00 11.39 11.39 11.39 11.39 0.0K
14:01 11.39 11.39 11.39 11.39 0.0K
14:02 11.46 11.46 11.46 11.46 0.3K
14:03 11.46 11.46 11.46 11.46 0.1K
14:04 11.44 11.44 11.44 11.44 0.3K
14:05 11.44 11.44 11.44 11.44 0.0K
14:06 11.44 11.44 11.44 11.44 0.0K
14:07 11.46 11.46 11.46 11.46 0.2K
14:08 11.44 11.44 11.44 11.44 0.5K
14:09 11.44 11.44 11.44 11.44 0.0K
14:10 11.44 11.44 11.44 11.44 0.0K
14:11 11.44 11.44 11.44 11.44 0.0K
14:12 11.44 11.44 11.44 11.44 0.0K
14:13 11.44 11.44 11.44 11.44 0.1K
14:14 11.44 11.44 11.44 11.44 0.0K
14:15 11.44 11.44 11.44 11.44 0.1K
14:16 11.44 11.44 11.44 11.44 0.0K
14:17 11.44 11.44 11.44 11.44 0.0K
14:18 11.44 11.44 11.44 11.44 0.0K
14:19 11.44 11.44 11.44 11.44 0.0K
14:20 11.44 11.44 11.42 11.42 0.3K
14:21 11.42 11.42 11.42 11.42 0.1K
14:22 11.42 11.42 11.42 11.42 0.0K
14:23 11.42 11.42 11.42 11.42 0.0K
14:24 11.40 11.40 11.40 11.40 0.5K
14:25 11.40 11.40 11.40 11.40 0.0K
14:26 11.40 11.40 11.40 11.40 0.0K
14:27 11.42 11.42 11.42 11.42 0.5K
14:28 11.42 11.42 11.42 11.42 0.2K
14:29 11.42 11.42 11.38 11.38 9.8K
14:30 11.38 11.38 11.38 11.38 0.3K
14:31 11.38 11.51 11.38 11.51 1.8K
14:32 11.45 11.45 11.45 11.45 0.7K
14:33 11.45 11.45 11.45 11.45 0.0K
14:34 11.45 11.45 11.45 11.45 0.0K
14:35 11.45 11.45 11.45 11.45 0.0K
14:36 11.45 11.45 11.45 11.45 0.0K
14:37 11.45 11.45 11.45 11.45 0.0K
14:38 11.45 11.45 11.45 11.45 0.4K
14:39 11.45 11.45 11.45 11.45 0.0K
14:40 11.45 11.45 11.45 11.45 0.0K
14:41 11.45 11.45 11.45 11.45 0.0K
14:42 11.45 11.45 11.45 11.45 0.0K
14:43 11.45 11.45 11.45 11.45 0.0K
14:44 11.45 11.45 11.45 11.45 0.0K
14:45 11.45 11.45 11.45 11.45 0.0K
14:46 11.45 11.45 11.45 11.45 0.0K
14:47 11.45 11.45 11.45 11.45 0.0K
14:48 11.44 11.44 11.34 11.34 4.5K
14:49 11.40 11.40 11.40 11.40 0.1K
14:50 11.40 11.40 11.40 11.40 0.0K
14:51 11.44 11.44 11.44 11.44 17.2K
14:52 11.44 11.44 11.44 11.44 0.0K
14:53 11.44 11.44 11.44 11.44 0.1K
14:54 11.44 11.44 11.44 11.44 0.0K
14:55 11.44 11.44 11.44 11.44 0.0K
14:56 11.44 11.44 11.44 11.44 0.0K
14:57 11.44 11.44 11.44 11.44 0.0K
14:58 11.35 11.41 11.35 11.40 1.5K
14:59 11.40 11.40 11.40 11.40 0.2K
15:00 11.39 11.44 11.39 11.44 3.6K
15:01 11.44 11.44 11.39 11.39 0.7K
15:02 11.41 11.41 11.41 11.41 0.3K
15:03 11.41 11.41 11.41 11.41 0.6K
15:04 11.41 11.41 11.41 11.41 0.0K
15:05 11.34 11.34 11.34 11.34 0.1K
15:06 11.34 11.34 11.34 11.34 0.0K
15:07 11.34 11.34 11.34 11.34 0.0K
15:08 11.34 11.34 11.34 11.34 0.0K
15:09 11.34 11.34 11.34 11.34 0.0K
15:10 11.34 11.34 11.34 11.34 0.0K
15:11 11.34 11.34 11.33 11.33 3.0K
15:12 11.33 11.33 11.33 11.33 0.0K
15:13 11.33 11.33 11.33 11.33 0.0K
15:14 11.31 11.31 11.31 11.31 0.3K
15:15 11.31 11.31 11.31 11.31 0.1K
15:16 11.30 11.30 11.30 11.30 0.2K
15:17 11.30 11.30 11.30 11.30 0.1K
15:18 11.30 11.30 11.30 11.30 0.0K
15:19 11.30 11.30 11.26 11.26 1.1K
15:20 11.26 11.26 11.26 11.26 0.0K
15:21 11.25 11.25 11.25 11.25 0.4K
15:22 11.28 11.28 11.28 11.28 1.8K
15:23 11.28 11.28 11.27 11.27 1.0K
15:24 11.27 11.27 11.27 11.27 0.0K
15:25 11.27 11.27 11.27 11.27 0.0K
15:26 11.27 11.27 11.27 11.27 0.3K
15:27 11.27 11.27 11.27 11.27 0.0K
15:28 11.27 11.27 11.27 11.27 0.1K
15:29 11.27 11.27 11.27 11.27 0.0K
15:30 11.27 11.27 11.27 11.27 0.1K
15:31 11.27 11.27 11.27 11.27 0.0K
15:32 11.27 11.27 11.27 11.27 0.1K
15:33 11.27 11.27 11.27 11.27 0.0K
15:34 11.27 11.27 11.27 11.27 0.0K
15:35 11.27 11.27 11.27 11.27 0.2K
15:36 11.27 11.27 11.27 11.27 0.2K
15:37 11.27 11.27 11.27 11.27 0.0K
15:38 11.27 11.27 11.27 11.27 0.1K
15:39 11.27 11.27 11.27 11.27 0.1K
15:40 11.20 11.20 11.20 11.20 0.2K
15:41 11.20 11.20 11.20 11.20 0.0K
15:42 11.14 11.14 11.14 11.14 0.4K
15:43 11.14 11.14 11.14 11.14 0.3K
15:44 11.14 11.14 11.14 11.14 0.1K
15:45 11.14 11.27 11.14 11.27 0.3K
15:46 11.27 11.27 11.23 11.23 0.4K
15:47 11.23 11.23 11.23 11.23 0.1K
15:48 11.23 11.23 11.23 11.23 0.2K
15:49 11.23 11.23 11.18 11.18 0.7K
15:50 11.14 11.18 11.14 11.18 0.4K
15:51 11.18 11.18 11.18 11.18 0.0K
15:52 11.18 11.18 11.18 11.18 0.0K
15:53 11.18 11.18 11.18 11.18 0.0K
15:54 11.18 11.18 11.18 11.18 0.0K
15:55 11.18 11.18 11.18 11.18 0.0K
15:56 11.18 11.18 11.18 11.18 0.0K
15:57 11.18 11.18 11.18 11.18 0.0K
15:58 11.16 11.16 11.16 11.16 0.9K
15:59 11.16 11.16 11.16 11.16 0.0K
16:00 11.14 11.27 11.14 11.27 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし