ブラックロック・エンハンスト・キャピタル＆インカム・クローズドファンド (CII)

CII
🏛️ アメリカ →
23.17
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 18.95 19.00 18.80 19.00 0.1M
2023-12-28 18.77 18.93 18.77 18.88 0.0M
2023-12-27 18.76 18.94 18.75 18.81 0.1M
2023-12-26 18.82 18.98 18.75 18.76 0.1M
2023-12-22 18.72 18.88 18.70 18.86 0.1M
2023-12-21 18.68 18.75 18.52 18.63 0.1M
2023-12-20 18.79 18.89 18.51 18.61 0.1M
2023-12-19 18.90 18.98 18.65 18.77 0.1M
2023-12-18 18.71 18.94 18.63 18.79 0.1M
2023-12-15 18.52 18.72 18.46 18.71 0.1M
2023-12-14 18.47 18.59 18.40 18.53 0.1M
2023-12-13 18.27 18.54 18.23 18.54 0.1M
2023-12-12 18.11 18.24 18.11 18.21 0.1M
2023-12-11 18.03 18.24 18.03 18.19 0.1M
2023-12-08 18.17 18.19 18.03 18.10 0.1M
2023-12-07 18.40 18.46 18.22 18.22 0.1M
2023-12-06 18.56 18.57 18.31 18.32 0.1M
2023-12-05 18.53 18.63 18.46 18.48 0.1M
2023-12-04 18.55 18.74 18.50 18.60 0.1M
2023-12-01 18.42 18.72 18.41 18.65 0.1M
2023-11-30 18.39 18.44 18.27 18.39 0.1M
2023-11-29 18.32 18.42 18.25 18.31 0.1M
2023-11-28 18.40 18.44 18.25 18.26 0.1M
2023-11-27 18.09 18.33 18.02 18.32 0.1M
2023-11-24 18.04 18.16 18.01 18.11 0.0M
2023-11-22 17.92 18.16 17.92 18.00 0.1M
2023-11-21 17.96 17.97 17.88 17.90 0.1M
2023-11-20 17.80 18.05 17.75 17.95 0.1M
2023-11-17 17.74 17.81 17.71 17.75 0.1M
2023-11-16 17.81 17.90 17.72 17.76 0.1M
2023-11-15 18.04 18.07 17.85 17.87 0.1M
2023-11-14 17.92 18.00 17.89 17.95 0.1M
2023-11-13 17.82 17.86 17.77 17.79 0.0M
2023-11-10 17.67 17.85 17.64 17.80 0.0M
2023-11-09 17.97 17.97 17.60 17.61 0.1M
2023-11-08 18.11 18.14 17.94 17.96 0.0M
2023-11-07 18.14 18.19 18.02 18.04 0.1M
2023-11-06 18.37 18.38 18.07 18.07 0.0M
2023-11-03 18.20 18.53 18.20 18.28 0.1M
2023-11-02 17.80 18.09 17.77 18.04 0.0M
2023-11-01 17.23 17.72 17.23 17.70 0.1M
2023-10-31 17.18 17.25 17.12 17.19 0.1M
2023-10-30 16.86 17.05 16.84 17.04 0.1M
2023-10-27 17.02 17.04 16.76 16.82 0.1M
2023-10-26 17.21 17.41 16.88 16.94 0.1M
2023-10-25 17.60 17.69 17.22 17.26 0.1M
2023-10-24 17.65 17.84 17.59 17.62 0.1M
2023-10-23 17.59 17.79 17.59 17.62 0.0M
2023-10-20 17.91 17.98 17.67 17.67 0.0M
2023-10-19 18.06 18.21 17.92 17.92 0.0M
2023-10-18 18.33 18.40 18.09 18.09 0.1M
2023-10-17 18.38 18.57 18.30 18.39 0.0M
2023-10-16 18.31 18.47 18.25 18.42 0.0M
2023-10-13 18.44 18.55 18.20 18.26 0.0M
2023-10-12 18.59 18.69 18.37 18.44 0.0M
2023-10-11 18.54 18.65 18.48 18.59 0.1M
2023-10-10 18.46 18.62 18.33 18.58 0.1M
2023-10-09 18.28 18.48 18.07 18.39 0.1M
2023-10-06 18.02 18.38 17.99 18.34 0.1M
2023-10-05 18.14 18.31 18.08 18.16 0.0M
2023-10-04 18.32 18.44 18.00 18.21 0.1M
2023-10-03 18.57 18.69 18.35 18.36 0.1M
2023-10-02 18.62 18.87 18.50 18.64 0.1M
2023-09-29 18.66 18.82 18.41 18.65 0.2M
2023-09-28 18.21 18.47 18.21 18.46 0.1M
2023-09-27 18.26 18.61 18.20 18.20 0.1M
2023-09-26 18.56 18.71 18.20 18.22 0.1M
2023-09-25 18.54 18.83 18.52 18.57 0.3M
2023-09-22 18.66 18.92 18.65 18.68 0.2M
2023-09-21 18.79 18.87 18.61 18.63 0.1M
2023-09-20 18.78 19.12 18.73 18.88 0.1M
2023-09-19 18.45 18.66 18.36 18.66 0.0M
2023-09-18 18.58 18.79 18.47 18.47 0.0M
2023-09-15 18.65 19.02 18.55 18.66 0.0M
2023-09-14 19.08 19.23 18.62 18.71 0.1M
2023-09-13 19.19 19.27 19.08 19.08 0.0M
2023-09-12 19.21 19.34 19.14 19.19 0.0M
2023-09-11 19.35 19.37 19.13 19.31 0.1M
2023-09-08 19.27 19.35 19.18 19.19 0.0M
2023-09-07 19.21 19.32 19.18 19.27 0.0M
2023-09-06 19.28 19.35 19.11 19.32 0.0M
2023-09-05 19.08 19.38 19.03 19.30 0.1M
2023-09-01 19.05 19.22 19.03 19.09 0.1M
2023-08-31 19.29 19.39 19.01 19.09 0.1M
2023-08-30 18.91 19.28 18.85 19.25 0.1M
2023-08-29 18.50 18.93 18.45 18.88 0.1M
2023-08-28 18.50 18.53 18.38 18.49 0.0M
2023-08-25 18.42 18.48 18.30 18.39 0.0M
2023-08-24 18.74 18.79 18.38 18.39 0.0M
2023-08-23 18.48 18.75 18.48 18.63 0.0M
2023-08-22 18.51 18.68 18.49 18.49 0.1M
2023-08-21 18.40 18.53 18.30 18.48 0.0M
2023-08-18 18.30 18.43 18.30 18.37 0.1M
2023-08-17 18.60 18.62 18.40 18.40 0.0M
2023-08-16 18.54 18.69 18.50 18.54 0.0M
2023-08-15 18.86 18.87 18.60 18.62 0.1M
2023-08-14 19.00 19.01 18.84 18.84 0.1M
2023-08-11 18.80 19.21 18.80 19.15 0.1M
2023-08-10 18.92 19.11 18.84 18.91 0.1M
2023-08-09 18.79 18.89 18.68 18.83 0.0M
2023-08-08 18.62 18.76 18.58 18.74 0.0M
2023-08-07 18.64 18.81 18.63 18.77 0.0M
2023-08-04 18.68 18.83 18.53 18.57 0.1M
2023-08-03 18.61 18.71 18.57 18.59 0.0M
2023-08-02 19.07 19.10 18.69 18.69 0.0M
2023-08-01 19.07 19.18 19.03 19.12 0.1M
2023-07-31 19.12 19.31 18.98 19.09 0.1M
2023-07-28 18.90 19.11 18.90 18.97 0.1M
2023-07-27 18.88 19.00 18.78 18.78 0.1M
2023-07-26 18.68 18.82 18.68 18.81 0.0M
2023-07-25 18.63 18.75 18.63 18.68 0.1M
2023-07-24 18.60 18.79 18.60 18.69 0.1M
2023-07-21 18.86 18.87 18.66 18.68 0.1M
2023-07-20 19.00 19.05 18.78 18.81 0.0M
2023-07-19 18.92 19.05 18.87 19.02 0.0M
2023-07-18 18.69 19.02 18.69 18.96 0.0M
2023-07-17 18.76 18.91 18.75 18.76 0.1M
2023-07-14 18.82 18.87 18.75 18.78 0.0M
2023-07-13 18.77 18.93 18.77 18.83 0.1M
2023-07-12 18.95 19.01 18.88 18.94 0.1M
2023-07-11 18.57 18.83 18.57 18.83 0.1M
2023-07-10 18.56 18.64 18.49 18.60 0.0M
2023-07-07 18.44 18.58 18.38 18.53 0.1M
2023-07-06 18.50 18.56 18.17 18.38 0.1M
2023-07-05 18.57 18.64 18.44 18.64 0.1M
2023-07-03 18.51 18.61 18.50 18.58 0.0M
2023-06-30 18.56 18.65 18.50 18.51 0.1M
2023-06-29 18.37 18.42 18.26 18.42 0.1M
2023-06-28 18.31 18.37 18.26 18.30 0.1M
2023-06-27 18.16 18.28 18.06 18.25 0.1M
2023-06-26 18.17 18.22 18.09 18.11 0.0M
2023-06-23 18.22 18.22 18.10 18.12 0.1M
2023-06-22 18.25 18.31 18.18 18.22 0.1M
2023-06-21 18.29 18.39 18.17 18.22 0.1M
2023-06-20 18.33 18.45 18.23 18.29 0.1M
2023-06-16 18.49 18.57 18.42 18.52 0.1M
2023-06-15 18.13 18.43 18.13 18.36 0.1M
2023-06-14 18.59 18.60 18.10 18.20 0.1M
2023-06-13 18.65 18.69 18.61 18.65 0.0M
2023-06-12 18.50 18.59 18.44 18.56 0.1M
2023-06-09 18.56 18.56 18.42 18.49 0.1M
2023-06-08 18.34 18.43 18.15 18.43 0.1M
2023-06-07 18.36 18.42 18.23 18.31 0.1M
2023-06-06 17.97 18.32 17.95 18.31 0.1M
2023-06-05 17.97 17.98 17.88 17.91 0.1M
2023-06-02 17.76 17.96 17.76 17.92 0.1M
2023-06-01 17.65 17.77 17.57 17.73 0.1M
2023-05-31 17.77 17.86 17.55 17.67 0.1M
2023-05-30 17.76 17.81 17.65 17.70 0.1M
2023-05-26 17.70 17.84 17.58 17.67 0.1M
2023-05-25 17.66 17.70 17.54 17.60 0.1M
2023-05-24 17.79 17.85 17.56 17.63 0.1M
2023-05-23 17.90 18.01 17.79 17.87 0.1M
2023-05-22 17.89 18.05 17.89 17.93 0.0M
2023-05-19 17.97 18.00 17.88 17.90 0.1M
2023-05-18 17.88 18.05 17.81 17.96 0.1M
2023-05-17 17.78 17.93 17.73 17.88 0.1M
2023-05-16 17.72 17.80 17.67 17.76 0.0M
2023-05-15 17.63 17.83 17.62 17.77 0.1M
2023-05-12 17.69 17.73 17.60 17.62 0.0M
2023-05-11 17.69 17.79 17.60 17.77 0.1M
2023-05-10 17.74 17.76 17.62 17.71 0.0M
2023-05-09 17.71 17.75 17.65 17.65 0.0M
2023-05-08 17.86 17.86 17.68 17.73 0.0M
2023-05-05 17.60 17.82 17.60 17.78 0.0M
2023-05-04 17.59 17.67 17.40 17.47 0.1M
2023-05-03 17.70 17.86 17.65 17.70 0.0M
2023-05-02 17.87 17.91 17.50 17.65 0.1M
2023-05-01 17.97 18.00 17.90 17.95 0.1M
2023-04-28 17.76 18.00 17.66 17.93 0.1M
2023-04-27 17.48 17.70 17.46 17.70 0.1M
2023-04-26 17.39 17.49 17.32 17.36 0.1M
2023-04-25 17.71 17.76 17.34 17.37 0.1M
2023-04-24 17.88 17.96 17.62 17.71 0.1M
2023-04-21 17.83 17.89 17.80 17.82 0.0M
2023-04-20 17.79 17.93 17.76 17.80 0.0M
2023-04-19 17.81 17.96 17.74 17.85 0.0M
2023-04-18 17.94 17.96 17.81 17.85 0.0M
2023-04-17 17.98 18.01 17.80 17.83 0.1M
2023-04-14 18.14 18.19 17.98 17.98 0.1M
2023-04-13 17.84 18.16 17.84 18.14 0.0M
2023-04-12 17.90 18.10 17.84 17.87 0.1M
2023-04-11 17.77 17.84 17.71 17.81 0.1M
2023-04-10 17.43 17.69 17.40 17.67 0.1M
2023-04-06 17.52 17.58 17.44 17.45 0.1M
2023-04-05 17.62 17.72 17.42 17.48 0.1M
2023-04-04 18.01 18.10 17.66 17.69 0.1M
2023-04-03 18.00 18.11 17.86 17.98 0.1M
2023-03-31 17.95 18.03 17.83 17.93 0.2M
2023-03-30 17.80 17.84 17.66 17.84 0.1M
2023-03-29 17.55 17.69 17.46 17.69 0.1M
2023-03-28 17.32 17.38 17.24 17.28 0.1M
2023-03-27 17.26 17.33 17.17 17.31 0.1M
2023-03-24 17.11 17.17 17.00 17.11 0.1M
2023-03-23 17.15 17.30 16.97 17.11 0.1M
2023-03-22 17.27 17.41 17.04 17.06 0.1M
2023-03-21 17.14 17.27 17.12 17.23 0.0M
2023-03-20 16.90 17.05 16.90 16.95 0.1M
2023-03-17 17.09 17.15 16.78 16.88 0.1M
2023-03-16 17.03 17.20 17.01 17.12 0.1M
2023-03-15 17.30 17.30 17.00 17.16 0.0M
2023-03-14 17.63 17.68 17.32 17.40 0.1M
2023-03-13 17.22 17.60 17.18 17.44 0.1M
2023-03-10 17.58 17.80 17.28 17.40 0.1M
2023-03-09 18.16 18.16 17.57 17.59 0.1M
2023-03-08 18.05 18.25 18.00 18.14 0.1M
2023-03-07 18.18 18.24 18.01 18.05 0.1M
2023-03-06 18.33 18.33 18.14 18.15 0.1M
2023-03-03 18.20 18.25 18.13 18.25 0.1M
2023-03-02 18.03 18.11 17.94 18.11 0.1M
2023-03-01 18.04 18.14 18.01 18.07 0.1M
2023-02-28 18.05 18.15 17.99 18.02 0.1M
2023-02-27 18.10 18.19 17.92 17.97 0.0M
2023-02-24 18.14 18.14 17.98 17.98 0.1M
2023-02-23 18.15 18.30 17.88 18.23 0.1M
2023-02-22 17.96 18.10 17.93 18.00 0.1M
2023-02-21 18.16 18.25 17.94 17.94 0.1M
2023-02-17 18.35 18.39 18.27 18.38 0.1M
2023-02-16 18.50 18.57 18.35 18.38 0.1M
2023-02-15 18.48 18.60 18.38 18.60 0.1M
2023-02-14 18.41 18.49 18.28 18.47 0.1M
2023-02-13 18.45 18.59 18.41 18.51 0.1M
2023-02-10 18.46 18.54 18.35 18.41 0.1M
2023-02-09 18.72 18.76 18.41 18.44 0.1M
2023-02-08 18.76 18.77 18.49 18.55 0.1M
2023-02-07 18.60 18.76 18.52 18.74 0.1M
2023-02-06 18.60 18.67 18.52 18.56 0.1M
2023-02-03 18.92 18.98 18.55 18.69 0.2M
2023-02-02 18.86 19.09 18.86 18.98 0.1M
2023-02-01 18.58 18.85 18.48 18.75 0.1M
2023-01-31 18.38 18.55 18.34 18.54 0.1M
2023-01-30 18.20 18.40 18.20 18.29 0.1M
2023-01-27 18.16 18.41 18.16 18.25 0.1M
2023-01-26 18.12 18.25 18.08 18.16 0.1M
2023-01-25 17.96 18.05 17.85 18.05 0.1M
2023-01-24 18.10 18.15 17.90 18.06 0.1M
2023-01-23 18.00 18.19 17.96 18.05 0.1M
2023-01-20 17.77 17.98 17.77 17.93 0.1M
2023-01-19 17.71 17.80 17.66 17.68 0.1M
2023-01-18 18.03 18.75 17.79 17.82 0.1M
2023-01-17 17.91 18.00 17.91 17.93 0.1M
2023-01-13 17.78 17.96 17.78 17.87 0.1M
2023-01-12 17.94 18.00 17.80 17.87 0.1M
2023-01-11 17.73 17.96 17.73 17.96 0.1M
2023-01-10 17.51 17.69 17.51 17.68 0.1M
2023-01-09 17.58 17.70 17.50 17.54 0.1M
2023-01-06 17.15 17.49 17.10 17.43 0.1M
2023-01-05 17.03 17.16 16.89 17.05 0.1M
2023-01-04 17.13 17.32 17.07 17.18 0.1M
2023-01-03 17.27 17.35 16.92 17.09 0.3M