ブラックロック・エンハンスド・エクイティ・ディビデンド・トラスト (BDJ)

BDJ
🏛️ アメリカ →
9.06
最終更新: 2025-09-29
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
2022-12-30 8.91 9.14 8.86 9.01 2.3M
2022-12-29 8.59 8.83 8.58 8.83 0.8M
2022-12-28 8.49 8.66 8.48 8.48 0.9M
2022-12-27 8.66 8.72 8.48 8.52 0.6M
2022-12-23 8.54 8.63 8.51 8.62 0.3M
2022-12-22 8.45 8.52 8.39 8.50 0.4M
2022-12-21 8.41 8.52 8.41 8.50 0.5M
2022-12-20 8.45 8.49 8.37 8.40 0.4M
2022-12-19 8.49 8.56 8.38 8.42 0.6M
2022-12-16 8.67 8.68 8.46 8.50 0.5M
2022-12-15 8.77 8.78 8.64 8.76 0.7M
2022-12-14 9.19 9.34 9.16 9.18 0.6M
2022-12-13 9.31 9.34 9.12 9.21 0.6M
2022-12-12 9.14 9.19 9.08 9.16 0.5M
2022-12-09 9.20 9.21 9.09 9.09 0.3M
2022-12-08 9.23 9.28 9.18 9.21 0.3M
2022-12-07 9.20 9.31 9.15 9.18 0.4M
2022-12-06 9.30 9.34 9.14 9.21 0.3M
2022-12-05 9.37 9.42 9.24 9.28 0.4M
2022-12-02 9.40 9.48 9.39 9.44 0.2M
2022-12-01 9.43 9.55 9.39 9.50 0.5M
2022-11-30 9.29 9.45 9.25 9.44 0.6M
2022-11-29 9.25 9.32 9.19 9.28 0.4M
2022-11-28 9.25 9.30 9.23 9.25 0.3M
2022-11-25 9.24 9.31 9.24 9.27 0.1M
2022-11-23 9.24 9.31 9.21 9.28 0.4M
2022-11-22 9.15 9.22 9.13 9.21 0.3M
2022-11-21 9.13 9.13 9.02 9.09 0.3M
2022-11-18 9.07 9.15 9.05 9.14 0.4M
2022-11-17 8.99 9.06 8.87 8.96 0.6M
2022-11-16 9.12 9.13 8.98 9.03 0.5M
2022-11-15 9.28 9.29 9.08 9.16 0.6M
2022-11-14 9.21 9.29 9.20 9.20 0.3M
2022-11-11 9.34 9.38 9.26 9.32 0.4M
2022-11-10 9.22 9.36 9.15 9.34 0.5M
2022-11-09 9.09 9.13 8.94 8.99 0.4M
2022-11-08 9.16 9.22 9.06 9.17 0.4M
2022-11-07 8.99 9.15 8.93 9.12 0.6M
2022-11-04 8.92 9.03 8.81 8.93 0.4M
2022-11-03 8.81 8.88 8.70 8.80 0.5M
2022-11-02 9.05 9.08 8.87 8.89 0.4M
2022-11-01 8.99 9.07 8.93 9.05 0.7M
2022-10-31 8.84 8.94 8.79 8.92 0.5M
2022-10-28 8.75 8.84 8.71 8.82 0.4M
2022-10-27 8.82 8.89 8.71 8.73 0.4M
2022-10-26 8.76 8.83 8.74 8.76 0.3M
2022-10-25 8.66 8.79 8.65 8.79 0.2M
2022-10-24 8.57 8.65 8.53 8.63 0.4M
2022-10-21 8.39 8.51 8.34 8.51 0.3M
2022-10-20 8.41 8.50 8.32 8.36 0.3M
2022-10-19 8.46 8.55 8.41 8.43 0.4M
2022-10-18 8.49 8.53 8.39 8.46 0.3M
2022-10-17 8.41 8.48 8.34 8.34 0.4M
2022-10-14 8.62 8.62 8.27 8.30 0.4M
2022-10-13 8.09 8.51 8.00 8.51 0.9M
2022-10-12 8.20 8.32 8.18 8.25 0.5M
2022-10-11 8.15 8.28 8.09 8.17 0.4M
2022-10-10 8.20 8.25 8.13 8.14 0.3M
2022-10-07 8.29 8.36 8.15 8.20 0.5M
2022-10-06 8.48 8.51 8.38 8.38 0.3M
2022-10-05 8.54 8.59 8.44 8.54 0.5M
2022-10-04 8.39 8.62 8.38 8.60 0.4M
2022-10-03 8.21 8.31 8.12 8.29 0.6M
2022-09-30 8.14 8.31 8.11 8.11 1.0M
2022-09-29 8.24 8.27 8.05 8.15 0.6M
2022-09-28 8.16 8.37 8.11 8.34 0.5M
2022-09-27 8.12 8.22 8.06 8.18 0.9M
2022-09-26 8.32 8.34 8.03 8.08 0.9M
2022-09-23 8.59 8.59 8.29 8.39 0.7M
2022-09-22 8.73 8.75 8.58 8.60 0.4M
2022-09-21 8.93 8.96 8.72 8.74 0.5M
2022-09-20 9.00 9.01 8.86 8.88 0.4M
2022-09-19 8.96 9.08 8.93 9.06 0.3M
2022-09-16 9.02 9.07 8.97 9.04 0.3M
2022-09-15 9.13 9.20 9.09 9.18 0.3M
2022-09-14 9.06 9.16 9.02 9.13 0.5M
2022-09-13 9.41 9.42 9.09 9.09 0.9M
2022-09-12 9.52 9.59 9.50 9.54 0.3M
2022-09-09 9.37 9.51 9.37 9.50 0.3M
2022-09-08 9.29 9.34 9.23 9.34 0.5M
2022-09-07 9.30 9.40 9.24 9.29 0.4M
2022-09-06 9.37 9.37 9.26 9.29 0.5M
2022-09-02 9.46 9.52 9.32 9.35 0.2M
2022-09-01 9.39 9.45 9.31 9.43 0.3M
2022-08-31 9.47 9.49 9.40 9.44 0.4M
2022-08-30 9.45 9.47 9.32 9.39 0.4M
2022-08-29 9.37 9.51 9.35 9.39 0.5M
2022-08-26 9.57 9.61 9.43 9.43 0.3M
2022-08-25 9.52 9.55 9.48 9.55 0.2M
2022-08-24 9.45 9.50 9.43 9.50 0.2M
2022-08-23 9.47 9.48 9.39 9.42 0.3M
2022-08-22 9.48 9.49 9.42 9.47 0.3M
2022-08-19 9.51 9.54 9.47 9.52 0.3M
2022-08-18 9.63 9.65 9.57 9.58 0.2M
2022-08-17 9.65 9.68 9.56 9.60 0.3M
2022-08-16 9.60 9.73 9.58 9.68 0.4M
2022-08-15 9.70 9.71 9.64 9.64 0.4M
2022-08-12 9.58 9.71 9.58 9.71 0.4M
2022-08-11 9.64 9.74 9.57 9.62 0.5M
2022-08-10 9.64 9.66 9.58 9.63 0.4M
2022-08-09 9.54 9.56 9.42 9.54 0.4M
2022-08-08 9.51 9.58 9.47 9.54 0.3M
2022-08-05 9.43 9.54 9.40 9.46 0.5M
2022-08-04 9.63 9.63 9.50 9.52 0.4M
2022-08-03 9.55 9.61 9.50 9.60 0.3M
2022-08-02 9.60 9.63 9.48 9.49 0.5M
2022-08-01 9.57 9.61 9.53 9.61 0.5M
2022-07-29 9.75 9.84 9.57 9.60 0.7M
2022-07-28 9.65 9.71 9.52 9.71 0.5M
2022-07-27 9.46 9.64 9.44 9.62 0.4M
2022-07-26 9.40 9.43 9.33 9.38 0.3M
2022-07-25 9.39 9.47 9.39 9.43 0.3M
2022-07-22 9.49 9.51 9.33 9.37 0.4M
2022-07-21 9.46 9.55 9.38 9.46 0.6M
2022-07-20 9.26 9.49 9.22 9.47 0.8M
2022-07-19 9.07 9.24 9.07 9.24 0.3M
2022-07-18 9.04 9.13 9.00 9.01 0.5M
2022-07-15 8.97 9.11 8.95 9.02 0.5M
2022-07-14 8.91 8.93 8.84 8.93 0.3M
2022-07-13 9.01 9.11 8.97 9.05 0.4M
2022-07-12 9.13 9.21 9.05 9.11 0.4M
2022-07-11 9.12 9.17 9.06 9.15 0.4M
2022-07-08 9.10 9.17 9.08 9.11 0.2M
2022-07-07 9.06 9.12 9.02 9.12 0.4M
2022-07-06 8.91 9.08 8.91 9.06 0.4M
2022-07-05 8.90 8.96 8.81 8.93 0.4M
2022-07-01 8.81 9.00 8.81 8.99 0.3M
2022-06-30 8.97 9.00 8.82 8.83 1.2M
2022-06-29 9.04 9.07 8.94 8.99 0.4M
2022-06-28 9.05 9.15 8.96 9.02 0.5M
2022-06-27 9.06 9.12 8.96 8.99 0.3M
2022-06-24 8.86 9.07 8.86 9.03 0.4M
2022-06-23 8.82 8.85 8.73 8.82 0.3M
2022-06-22 8.78 8.90 8.77 8.80 0.4M
2022-06-21 8.84 8.96 8.83 8.84 0.5M
2022-06-17 8.78 8.88 8.70 8.77 0.4M
2022-06-16 8.94 8.95 8.67 8.76 0.7M
2022-06-15 9.00 9.11 8.91 9.07 0.6M
2022-06-14 9.08 9.11 8.85 8.94 0.6M
2022-06-13 9.34 9.34 9.07 9.10 0.6M
2022-06-10 9.53 9.56 9.36 9.49 0.5M
2022-06-09 9.70 9.74 9.57 9.60 0.4M
2022-06-08 9.71 9.77 9.67 9.70 0.4M
2022-06-07 9.60 9.74 9.58 9.74 0.3M
2022-06-06 9.66 9.70 9.59 9.63 0.4M
2022-06-03 9.64 9.66 9.56 9.58 0.4M
2022-06-02 9.63 9.71 9.60 9.67 0.7M
2022-06-01 9.72 9.74 9.54 9.63 0.6M
2022-05-31 9.73 9.76 9.61 9.65 0.9M
2022-05-27 9.55 9.66 9.54 9.65 0.4M
2022-05-26 9.32 9.55 9.30 9.50 0.4M
2022-05-25 9.18 9.30 9.16 9.28 0.3M
2022-05-24 9.18 9.21 9.07 9.18 0.3M
2022-05-23 9.11 9.25 9.10 9.19 0.4M
2022-05-20 9.15 9.16 8.93 9.03 0.5M
2022-05-19 9.06 9.11 8.95 9.06 0.7M
2022-05-18 9.29 9.29 9.06 9.10 0.5M
2022-05-17 9.20 9.34 9.20 9.33 0.4M
2022-05-16 9.12 9.18 9.05 9.12 0.4M
2022-05-13 8.97 9.16 8.97 9.12 0.5M
2022-05-12 8.96 8.99 8.81 8.95 0.8M
2022-05-11 9.01 9.20 8.95 8.98 0.6M
2022-05-10 9.21 9.27 8.99 9.02 0.6M
2022-05-09 9.25 9.28 9.08 9.09 0.7M
2022-05-06 9.35 9.43 9.26 9.34 0.7M
2022-05-05 9.55 9.55 9.28 9.37 0.6M
2022-05-04 9.48 9.61 9.35 9.59 0.7M
2022-05-03 9.31 9.52 9.29 9.42 0.8M
2022-05-02 9.22 9.31 9.06 9.25 0.9M
2022-04-29 9.46 9.47 9.23 9.24 0.6M
2022-04-28 9.38 9.48 9.30 9.47 0.4M
2022-04-27 9.29 9.42 9.28 9.30 0.5M
2022-04-26 9.47 9.49 9.27 9.27 0.5M
2022-04-25 9.50 9.51 9.32 9.49 0.7M
2022-04-22 9.74 9.75 9.51 9.52 0.5M
2022-04-21 9.89 9.95 9.70 9.72 0.4M
2022-04-20 9.84 9.87 9.78 9.83 0.5M
2022-04-19 9.68 9.80 9.68 9.78 0.4M
2022-04-18 9.60 9.71 9.60 9.68 0.4M
2022-04-14 9.74 9.83 9.58 9.58 0.5M
2022-04-13 9.69 9.79 9.69 9.69 0.3M
2022-04-12 9.80 9.85 9.70 9.75 0.4M
2022-04-11 9.82 9.87 9.73 9.75 0.3M
2022-04-08 9.75 9.83 9.74 9.82 0.3M
2022-04-07 9.74 9.80 9.61 9.75 0.4M
2022-04-06 9.76 9.79 9.67 9.73 0.5M
2022-04-05 9.80 9.88 9.77 9.83 0.5M
2022-04-04 9.96 10.00 9.80 9.83 0.4M
2022-04-01 9.95 9.98 9.84 9.96 0.4M
2022-03-31 10.01 10.02 9.88 9.90 0.9M
2022-03-30 9.93 9.95 9.87 9.95 0.3M
2022-03-29 9.83 9.95 9.82 9.92 0.5M
2022-03-28 9.79 9.81 9.70 9.80 0.3M
2022-03-25 9.84 9.89 9.73 9.79 0.4M
2022-03-24 9.80 9.83 9.76 9.82 0.3M
2022-03-23 9.78 9.80 9.73 9.75 0.3M
2022-03-22 9.72 9.86 9.72 9.78 0.5M
2022-03-21 9.69 9.72 9.62 9.66 0.3M
2022-03-18 9.70 9.70 9.60 9.69 0.4M
2022-03-17 9.53 9.70 9.47 9.70 0.4M
2022-03-16 9.40 9.55 9.34 9.53 0.9M
2022-03-15 9.26 9.35 9.24 9.33 0.6M
2022-03-14 9.21 9.36 9.13 9.16 0.6M
2022-03-11 9.41 9.42 9.24 9.24 0.5M
2022-03-10 9.31 9.36 9.22 9.33 0.6M
2022-03-09 9.31 9.44 9.31 9.38 0.4M
2022-03-08 9.18 9.32 9.10 9.15 1.0M
2022-03-07 9.34 9.37 9.15 9.16 0.8M
2022-03-04 9.53 9.57 9.36 9.37 1.9M
2022-03-03 9.75 9.75 9.61 9.69 0.5M
2022-03-02 9.55 9.75 9.55 9.71 0.5M
2022-03-01 9.62 9.68 9.46 9.55 0.8M
2022-02-28 9.70 9.75 9.53 9.69 0.7M
2022-02-25 9.48 9.78 9.48 9.78 0.8M
2022-02-24 9.15 9.44 9.06 9.43 1.4M
2022-02-23 9.54 9.59 9.38 9.39 0.6M
2022-02-22 9.63 9.69 9.38 9.48 1.0M
2022-02-18 9.75 9.81 9.70 9.73 0.4M
2022-02-17 9.87 9.89 9.70 9.75 0.4M
2022-02-16 9.85 9.92 9.79 9.89 0.4M
2022-02-15 9.85 9.90 9.82 9.85 0.4M
2022-02-14 9.85 9.87 9.73 9.76 0.6M
2022-02-11 10.05 10.08 9.84 9.88 0.6M
2022-02-10 10.06 10.14 9.95 10.02 0.7M
2022-02-09 10.05 10.14 10.04 10.12 0.4M
2022-02-08 9.85 10.00 9.83 10.00 0.7M
2022-02-07 9.91 9.92 9.79 9.83 0.4M
2022-02-04 9.81 9.91 9.76 9.85 0.4M
2022-02-03 9.91 9.91 9.78 9.79 0.4M
2022-02-02 9.94 9.97 9.89 9.96 0.4M
2022-02-01 9.80 9.92 9.77 9.90 0.5M
2022-01-31 9.72 9.78 9.65 9.78 0.6M
2022-01-28 9.57 9.68 9.44 9.68 0.7M
2022-01-27 9.59 9.75 9.50 9.53 0.6M
2022-01-26 9.63 9.69 9.40 9.54 0.6M
2022-01-25 9.42 9.58 9.26 9.47 1.0M
2022-01-24 9.51 9.60 9.00 9.59 1.8M
2022-01-21 9.84 9.85 9.51 9.64 2.1M
2022-01-20 10.01 10.07 9.84 9.90 0.8M
2022-01-19 10.06 10.10 9.95 9.99 0.6M
2022-01-18 10.10 10.11 9.98 10.03 0.6M
2022-01-14 10.15 10.23 10.05 10.15 0.8M
2022-01-13 10.37 10.40 10.18 10.18 0.5M
2022-01-12 10.35 10.45 10.32 10.43 0.6M
2022-01-11 10.22 10.31 10.18 10.29 0.6M
2022-01-10 10.12 10.22 10.07 10.18 0.6M
2022-01-07 10.18 10.24 10.12 10.12 0.5M
2022-01-06 10.12 10.19 10.06 10.14 0.6M
2022-01-05 10.25 10.32 10.12 10.12 0.6M
2022-01-04 10.21 10.35 10.16 10.22 0.7M
2022-01-03 10.15 10.23 10.07 10.14 0.9M