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 →
13.57
最終更新: 2025-09-30
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
2024-12-31 12.56 12.68 12.50 12.61 0.1M
2024-12-30 12.56 12.65 12.48 12.51 0.1M
2024-12-27 12.61 12.69 12.52 12.56 0.1M
2024-12-26 12.69 12.69 12.60 12.66 0.1M
2024-12-24 12.68 12.81 12.65 12.65 0.1M
2024-12-23 12.63 12.85 12.62 12.68 0.1M
2024-12-20 12.60 12.70 12.60 12.65 0.1M
2024-12-19 12.62 12.72 12.58 12.62 0.1M
2024-12-18 12.72 12.78 12.53 12.65 0.1M
2024-12-17 12.90 12.92 12.72 12.73 0.1M
2024-12-16 13.15 13.38 12.91 12.93 0.1M
2024-12-13 13.33 13.45 13.23 13.23 0.1M
2024-12-12 13.33 13.43 13.28 13.29 0.1M
2024-12-11 13.35 13.45 13.33 13.33 0.1M
2024-12-10 13.61 13.69 13.31 13.31 0.1M
2024-12-09 13.55 13.73 13.54 13.61 0.1M
2024-12-06 13.57 13.57 13.42 13.48 0.1M
2024-12-05 13.53 13.58 13.45 13.53 0.1M
2024-12-04 13.58 13.60 13.36 13.42 0.1M
2024-12-03 13.65 13.73 13.54 13.54 0.1M
2024-12-02 13.66 13.71 13.51 13.56 0.1M
2024-11-29 13.76 13.84 13.67 13.67 0.0M
2024-11-27 13.85 13.85 13.69 13.69 0.1M
2024-11-26 13.82 13.84 13.72 13.79 0.1M
2024-11-25 13.73 13.85 13.73 13.78 0.1M
2024-11-22 13.73 13.75 13.62 13.62 0.0M
2024-11-21 13.53 13.76 13.53 13.70 0.1M
2024-11-20 13.47 13.54 13.39 13.50 0.1M
2024-11-19 13.46 13.51 13.41 13.44 0.1M
2024-11-18 13.46 13.56 13.42 13.50 0.1M
2024-11-15 13.50 13.55 13.22 13.37 0.1M
2024-11-14 13.54 13.62 13.46 13.55 0.1M
2024-11-13 13.55 13.57 13.44 13.50 0.1M
2024-11-12 13.65 13.66 13.41 13.50 0.1M
2024-11-11 13.50 13.63 13.48 13.58 0.1M
2024-11-08 13.25 13.57 13.25 13.43 0.1M
2024-11-07 13.65 13.65 13.35 13.48 0.1M
2024-11-06 13.28 13.64 13.20 13.57 0.2M
2024-11-05 13.13 13.18 13.08 13.18 0.1M
2024-11-04 12.97 13.10 12.95 13.08 0.1M
2024-11-01 13.07 13.08 12.88 12.91 0.1M
2024-10-31 13.01 13.01 12.87 12.92 0.1M
2024-10-30 12.82 12.98 12.82 12.93 0.1M
2024-10-29 12.97 12.97 12.78 12.78 0.1M
2024-10-28 12.90 13.02 12.89 12.96 0.1M
2024-10-25 13.05 13.11 13.04 13.10 0.1M
2024-10-24 13.05 13.06 12.95 13.01 0.0M
2024-10-23 13.06 13.09 12.94 13.02 0.1M
2024-10-22 12.98 13.09 12.94 13.09 0.1M
2024-10-21 12.89 12.98 12.88 12.92 0.2M
2024-10-18 12.88 12.88 12.79 12.81 0.1M
2024-10-17 12.81 12.92 12.80 12.87 0.1M
2024-10-16 12.90 12.93 12.81 12.83 0.1M
2024-10-15 12.92 12.94 12.80 12.81 0.1M
2024-10-14 13.20 13.21 13.14 13.18 0.1M
2024-10-11 13.13 13.28 13.13 13.23 0.1M
2024-10-10 13.19 13.25 13.15 13.21 0.1M
2024-10-09 12.99 13.21 12.99 13.17 0.1M
2024-10-08 13.24 13.25 13.03 13.03 0.1M
2024-10-07 13.34 13.42 13.33 13.33 0.1M
2024-10-04 13.35 13.41 13.28 13.29 0.1M
2024-10-03 13.13 13.33 13.10 13.29 0.1M
2024-10-02 13.27 13.30 13.00 13.17 0.1M
2024-10-01 12.84 13.15 12.80 13.14 0.1M
2024-09-30 12.81 12.88 12.72 12.88 0.1M
2024-09-27 12.85 12.85 12.70 12.81 0.1M
2024-09-26 12.75 12.76 12.67 12.76 0.2M
2024-09-25 12.91 12.91 12.76 12.78 0.2M
2024-09-24 12.89 12.90 12.78 12.85 0.1M
2024-09-23 12.77 12.89 12.70 12.82 0.1M
2024-09-20 12.79 12.80 12.62 12.69 0.1M
2024-09-19 12.84 12.90 12.76 12.78 0.1M
2024-09-18 12.70 12.77 12.64 12.67 0.1M
2024-09-17 12.53 12.76 12.53 12.70 0.1M
2024-09-16 12.48 12.53 12.41 12.53 0.1M
2024-09-13 12.37 12.55 12.37 12.43 0.1M
2024-09-12 12.29 12.36 12.22 12.32 0.1M
2024-09-11 12.32 12.36 12.15 12.28 0.2M
2024-09-10 12.60 12.61 12.10 12.33 0.1M
2024-09-09 12.63 12.74 12.61 12.63 0.1M
2024-09-06 12.80 12.90 12.62 12.62 0.1M
2024-09-05 12.85 12.93 12.80 12.81 0.1M
2024-09-04 12.95 13.03 12.81 12.83 0.1M
2024-09-03 13.09 13.09 12.89 12.93 0.2M
2024-08-30 13.19 13.20 13.11 13.20 0.1M
2024-08-29 13.09 13.28 13.06 13.24 0.1M
2024-08-28 13.09 13.12 13.05 13.05 0.1M
2024-08-27 13.26 13.29 13.11 13.17 0.1M
2024-08-26 13.33 13.46 13.28 13.30 0.1M
2024-08-23 13.19 13.33 13.19 13.24 0.0M
2024-08-22 12.92 13.18 12.92 13.17 0.1M
2024-08-21 12.99 13.15 12.91 12.91 0.1M
2024-08-20 13.16 13.16 12.89 12.98 0.1M
2024-08-19 13.03 13.22 13.03 13.16 0.0M
2024-08-16 13.14 13.14 13.01 13.03 0.0M
2024-08-15 12.98 13.17 12.98 13.15 0.0M
2024-08-14 12.90 13.05 12.90 13.00 0.0M
2024-08-13 12.93 12.97 12.81 12.91 0.1M
2024-08-12 12.96 13.05 12.94 12.96 0.1M
2024-08-09 12.90 12.99 12.85 12.92 0.0M
2024-08-08 12.76 12.95 12.76 12.90 0.1M
2024-08-07 12.65 12.86 12.61 12.76 0.1M
2024-08-06 12.43 12.64 12.43 12.57 0.1M
2024-08-05 12.70 12.71 12.42 12.48 0.1M
2024-08-02 13.00 13.04 12.78 12.82 0.1M
2024-08-01 13.34 13.34 13.04 13.11 0.1M
2024-07-31 13.31 13.36 13.25 13.31 0.1M
2024-07-30 13.01 13.20 12.99 13.18 0.0M
2024-07-29 13.09 13.11 12.94 12.98 0.1M
2024-07-26 13.14 13.17 13.03 13.09 0.1M
2024-07-25 13.01 13.15 12.96 13.13 0.1M
2024-07-24 13.04 13.10 13.00 13.03 0.0M
2024-07-23 13.17 13.17 13.00 13.03 0.1M
2024-07-22 13.22 13.25 13.11 13.21 0.0M
2024-07-19 13.27 13.27 13.15 13.19 0.1M
2024-07-18 13.24 13.36 13.16 13.25 0.2M
2024-07-17 13.19 13.28 13.15 13.21 0.1M
2024-07-16 13.13 13.17 13.07 13.14 0.1M
2024-07-15 13.05 13.26 13.03 13.19 0.1M
2024-07-12 13.21 13.21 13.09 13.12 0.1M
2024-07-11 13.14 13.21 13.11 13.16 0.1M
2024-07-10 13.10 13.16 13.03 13.16 0.1M
2024-07-09 13.16 13.16 13.04 13.09 0.1M
2024-07-08 13.12 13.20 13.07 13.17 0.1M
2024-07-05 13.34 13.36 13.09 13.16 0.0M
2024-07-03 13.25 13.34 13.25 13.34 0.0M
2024-07-02 13.38 13.38 13.17 13.18 0.0M
2024-07-01 13.22 13.31 13.17 13.29 0.1M
2024-06-28 13.15 13.23 13.15 13.22 0.1M
2024-06-27 13.02 13.12 13.02 13.09 0.0M
2024-06-26 13.07 13.07 12.92 13.00 0.0M
2024-06-25 13.08 13.11 13.02 13.05 0.1M
2024-06-24 12.77 13.03 12.77 13.02 0.0M
2024-06-21 12.80 12.83 12.73 12.77 0.1M
2024-06-20 12.62 12.85 12.62 12.76 0.1M
2024-06-18 12.61 12.78 12.61 12.61 0.0M
2024-06-17 12.54 12.63 12.49 12.57 0.1M
2024-06-14 12.75 12.86 12.56 12.57 0.1M
2024-06-13 13.04 13.12 12.88 12.89 0.1M
2024-06-12 13.17 13.21 12.99 13.03 0.1M
2024-06-11 13.10 13.10 13.01 13.04 0.1M
2024-06-10 13.12 13.25 13.05 13.13 0.1M
2024-06-07 12.99 13.07 12.93 12.99 0.0M
2024-06-06 12.93 13.03 12.93 13.01 0.0M
2024-06-05 12.96 12.99 12.90 12.93 0.1M
2024-06-04 13.02 13.05 12.81 12.92 0.1M
2024-06-03 13.32 13.47 13.12 13.16 0.1M
2024-05-31 13.17 13.30 13.15 13.30 0.1M
2024-05-30 13.05 13.14 13.05 13.12 0.1M
2024-05-29 13.27 13.27 13.05 13.06 0.1M
2024-05-28 13.15 13.33 13.15 13.27 0.1M
2024-05-24 13.18 13.22 13.12 13.14 0.0M
2024-05-23 13.11 13.20 13.05 13.08 0.1M
2024-05-22 13.25 13.25 13.09 13.09 0.1M
2024-05-21 13.33 13.39 13.25 13.31 0.0M
2024-05-20 13.32 13.41 13.31 13.35 0.1M
2024-05-17 13.20 13.39 13.20 13.32 0.1M
2024-05-16 13.19 13.27 13.15 13.20 0.1M
2024-05-15 13.29 13.29 13.06 13.21 0.1M
2024-05-14 13.27 13.32 13.25 13.29 0.0M
2024-05-13 13.30 13.48 13.30 13.32 0.1M
2024-05-10 13.44 13.46 13.26 13.31 0.1M
2024-05-09 13.21 13.40 13.21 13.40 0.1M
2024-05-08 13.20 13.29 13.20 13.21 0.0M
2024-05-07 13.25 13.32 13.25 13.26 0.0M
2024-05-06 13.24 13.35 13.22 13.26 0.1M
2024-05-03 13.23 13.23 13.03 13.12 0.1M
2024-05-02 12.98 13.13 12.98 13.11 0.1M
2024-05-01 13.05 13.10 12.91 12.96 0.1M
2024-04-30 13.42 13.42 13.09 13.10 0.1M
2024-04-29 13.33 13.43 13.32 13.37 0.0M
2024-04-26 13.41 13.41 13.29 13.37 0.1M
2024-04-25 13.26 13.46 13.26 13.44 0.1M
2024-04-24 13.30 13.33 13.26 13.30 0.0M
2024-04-23 13.26 13.39 13.20 13.34 0.0M
2024-04-22 13.20 13.30 13.07 13.26 0.1M
2024-04-19 13.12 13.29 13.12 13.19 0.1M
2024-04-18 13.19 13.23 13.08 13.11 0.1M
2024-04-17 13.16 13.29 13.11 13.18 0.1M
2024-04-16 13.24 13.29 13.07 13.12 0.1M
2024-04-15 13.38 13.40 13.22 13.23 0.0M
2024-04-12 13.53 13.63 13.27 13.31 0.1M
2024-04-11 13.62 13.67 13.41 13.51 0.1M
2024-04-10 13.44 13.61 13.44 13.57 0.1M
2024-04-09 13.64 13.66 13.46 13.51 0.1M
2024-04-08 13.65 13.68 13.55 13.60 0.1M
2024-04-05 13.54 13.65 13.47 13.63 0.1M
2024-04-04 13.55 13.57 13.44 13.50 0.1M
2024-04-03 13.43 13.54 13.40 13.50 0.1M
2024-04-02 13.35 13.44 13.25 13.44 0.1M
2024-04-01 13.25 13.30 13.16 13.30 0.1M
2024-03-28 13.08 13.25 13.01 13.25 0.2M
2024-03-27 12.93 13.01 12.93 13.00 0.1M
2024-03-26 13.10 13.10 12.97 12.97 0.0M
2024-03-25 13.03 13.15 13.01 13.09 0.0M
2024-03-22 13.00 13.01 12.92 13.00 0.0M
2024-03-21 12.91 12.99 12.91 12.98 0.1M
2024-03-20 12.87 12.96 12.81 12.95 0.1M
2024-03-19 12.84 12.97 12.84 12.96 0.1M
2024-03-18 12.90 12.94 12.80 12.85 0.1M
2024-03-15 12.77 12.90 12.77 12.83 0.0M
2024-03-14 12.84 12.84 12.74 12.78 0.1M
2024-03-13 12.69 12.90 12.69 12.85 0.1M
2024-03-12 12.69 12.70 12.63 12.66 0.1M
2024-03-11 12.60 12.69 12.55 12.68 0.0M
2024-03-08 12.56 12.60 12.52 12.59 0.1M
2024-03-07 12.42 12.60 12.40 12.57 0.1M
2024-03-06 12.48 12.56 12.44 12.48 0.1M
2024-03-05 12.28 12.43 12.25 12.38 0.1M
2024-03-04 12.50 12.50 12.29 12.32 0.1M
2024-03-01 12.33 12.53 12.33 12.49 0.1M
2024-02-29 12.32 12.40 12.26 12.29 0.2M
2024-02-28 12.20 12.32 12.20 12.24 0.0M
2024-02-27 12.31 12.37 12.23 12.25 0.1M
2024-02-26 12.31 12.38 12.30 12.31 0.1M
2024-02-23 12.33 12.35 12.25 12.31 0.0M
2024-02-22 12.36 12.42 12.30 12.38 0.0M
2024-02-21 12.15 12.42 12.13 12.37 0.0M
2024-02-20 12.30 12.31 12.17 12.19 0.1M
2024-02-16 12.31 12.35 12.23 12.26 0.1M
2024-02-15 12.07 12.35 12.05 12.31 0.0M
2024-02-14 12.20 12.27 12.06 12.07 0.1M
2024-02-13 12.31 12.35 12.18 12.22 0.1M
2024-02-12 12.10 12.31 12.10 12.29 0.1M
2024-02-09 12.18 12.18 12.04 12.06 0.1M
2024-02-08 12.00 12.14 12.00 12.10 0.0M
2024-02-07 12.03 12.12 11.97 12.01 0.1M
2024-02-06 12.03 12.17 12.03 12.04 0.1M
2024-02-05 12.07 12.07 11.88 12.04 0.1M
2024-02-02 12.09 12.15 12.05 12.07 0.1M
2024-02-01 12.19 12.25 12.07 12.12 0.2M
2024-01-31 12.23 12.27 12.08 12.11 0.1M
2024-01-30 12.18 12.32 12.15 12.30 0.1M
2024-01-29 12.32 12.32 12.15 12.27 0.1M
2024-01-26 12.28 12.30 12.14 12.28 0.1M
2024-01-25 12.23 12.27 12.08 12.27 0.1M
2024-01-24 12.05 12.12 11.99 12.07 0.1M
2024-01-23 11.86 12.02 11.86 11.98 0.1M
2024-01-22 11.91 11.98 11.87 11.87 0.1M
2024-01-19 12.06 12.12 11.94 11.99 0.0M
2024-01-18 12.02 12.21 12.02 12.04 0.1M
2024-01-17 12.28 12.35 11.97 12.02 0.1M
2024-01-16 12.64 12.64 12.38 12.38 0.1M
2024-01-12 12.61 12.65 12.57 12.64 0.0M
2024-01-11 12.46 12.55 12.43 12.44 0.1M
2024-01-10 12.51 12.58 12.43 12.47 0.1M
2024-01-09 12.52 12.54 12.34 12.53 0.0M
2024-01-08 12.53 12.55 12.41 12.55 0.1M
2024-01-05 12.63 12.67 12.55 12.60 0.1M
2024-01-04 12.79 12.79 12.58 12.59 0.1M
2024-01-03 12.60 12.80 12.53 12.74 0.1M
2024-01-02 12.45 12.73 12.44 12.60 0.1M