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
2024-12-31 8.31 8.36 8.26 8.28 1.1M
2024-12-30 8.32 8.35 8.25 8.31 0.6M
2024-12-27 8.42 8.50 8.30 8.38 0.6M
2024-12-26 8.40 8.48 8.35 8.47 0.5M
2024-12-24 8.36 8.42 8.32 8.40 0.4M
2024-12-23 8.29 8.37 8.25 8.31 0.7M
2024-12-20 8.13 8.25 8.11 8.23 0.8M
2024-12-19 8.25 8.28 8.06 8.10 0.8M
2024-12-18 8.40 8.44 8.15 8.20 0.8M
2024-12-17 8.52 8.52 8.40 8.42 0.6M
2024-12-16 8.55 8.57 8.49 8.51 0.4M
2024-12-13 8.66 8.71 8.58 8.60 0.4M
2024-12-12 8.68 8.69 8.61 8.63 0.4M
2024-12-11 8.77 8.79 8.68 8.72 0.5M
2024-12-10 8.80 8.81 8.72 8.73 0.3M
2024-12-09 8.88 8.89 8.76 8.77 0.5M
2024-12-06 8.88 8.90 8.82 8.84 0.4M
2024-12-05 8.88 8.89 8.82 8.87 0.5M
2024-12-04 8.95 8.96 8.85 8.88 0.4M
2024-12-03 8.92 8.94 8.83 8.92 0.5M
2024-12-02 8.95 8.98 8.90 8.93 0.5M
2024-11-29 9.01 9.01 8.94 8.99 0.4M
2024-11-27 8.93 8.98 8.89 8.97 0.4M
2024-11-26 8.93 8.95 8.86 8.91 0.4M
2024-11-25 8.90 8.98 8.86 8.93 0.7M
2024-11-22 8.85 8.87 8.78 8.83 0.4M
2024-11-21 8.75 8.86 8.67 8.85 0.5M
2024-11-20 8.85 8.86 8.65 8.69 0.5M
2024-11-19 9.01 9.01 8.75 8.82 0.6M
2024-11-18 9.01 9.07 8.99 9.04 0.5M
2024-11-15 8.87 9.03 8.83 9.01 0.5M
2024-11-14 8.91 8.97 8.88 8.93 0.7M
2024-11-13 8.81 8.89 8.74 8.87 0.6M
2024-11-12 8.86 8.87 8.76 8.81 0.4M
2024-11-11 8.88 8.94 8.86 8.91 0.4M
2024-11-08 8.78 8.86 8.78 8.85 0.3M
2024-11-07 8.85 8.86 8.78 8.79 0.5M
2024-11-06 8.85 8.88 8.80 8.85 0.7M
2024-11-05 8.71 8.80 8.67 8.75 0.3M
2024-11-04 8.67 8.72 8.65 8.71 0.3M
2024-11-01 8.73 8.76 8.67 8.69 0.3M
2024-10-31 8.81 8.81 8.72 8.72 0.4M
2024-10-30 8.81 8.84 8.77 8.81 0.4M
2024-10-29 8.81 8.81 8.75 8.78 0.2M
2024-10-28 8.78 8.82 8.72 8.82 0.4M
2024-10-25 8.74 8.78 8.72 8.76 0.4M
2024-10-24 8.70 8.70 8.67 8.70 0.3M
2024-10-23 8.72 8.72 8.65 8.66 0.2M
2024-10-22 8.72 8.73 8.69 8.73 0.4M
2024-10-21 8.70 8.75 8.69 8.72 0.4M
2024-10-18 8.69 8.78 8.64 8.70 0.3M
2024-10-17 8.69 8.69 8.66 8.66 0.3M
2024-10-16 8.65 8.69 8.64 8.66 0.7M
2024-10-15 8.72 8.75 8.66 8.66 0.4M
2024-10-14 8.78 8.81 8.73 8.76 0.4M
2024-10-11 8.68 8.81 8.68 8.81 0.6M
2024-10-10 8.73 8.74 8.65 8.68 0.3M
2024-10-09 8.69 8.74 8.68 8.73 0.8M
2024-10-08 8.57 8.69 8.56 8.66 0.7M
2024-10-07 8.61 8.63 8.49 8.52 0.6M
2024-10-04 8.58 8.62 8.56 8.61 0.3M
2024-10-03 8.60 8.60 8.55 8.56 0.4M
2024-10-02 8.65 8.65 8.59 8.64 0.4M
2024-10-01 8.65 8.68 8.55 8.66 0.4M
2024-09-30 8.65 8.67 8.57 8.65 0.6M
2024-09-27 8.54 8.65 8.54 8.65 0.6M
2024-09-26 8.57 8.58 8.53 8.54 0.3M
2024-09-25 8.60 8.61 8.49 8.55 0.5M
2024-09-24 8.56 8.61 8.54 8.60 0.4M
2024-09-23 8.54 8.56 8.51 8.56 0.5M
2024-09-20 8.56 8.56 8.48 8.52 0.3M
2024-09-19 8.51 8.54 8.48 8.53 0.5M
2024-09-18 8.45 8.47 8.42 8.45 0.5M
2024-09-17 8.49 8.51 8.42 8.42 0.4M
2024-09-16 8.43 8.47 8.42 8.44 0.4M
2024-09-13 8.43 8.48 8.42 8.43 0.3M
2024-09-12 8.39 8.43 8.35 8.39 0.4M
2024-09-11 8.45 8.46 8.30 8.39 0.5M
2024-09-10 8.45 8.46 8.38 8.42 0.5M
2024-09-09 8.41 8.45 8.38 8.43 0.4M
2024-09-06 8.50 8.59 8.35 8.40 0.8M
2024-09-05 8.50 8.53 8.42 8.50 0.5M
2024-09-04 8.54 8.60 8.47 8.50 0.8M
2024-09-03 8.63 8.65 8.50 8.52 0.6M
2024-08-30 8.65 8.66 8.59 8.63 0.6M
2024-08-29 8.56 8.62 8.55 8.61 0.7M
2024-08-28 8.59 8.62 8.50 8.55 0.5M
2024-08-27 8.62 8.62 8.54 8.57 0.6M
2024-08-26 8.60 8.64 8.59 8.62 0.8M
2024-08-23 8.39 8.58 8.38 8.57 1.0M
2024-08-22 8.40 8.41 8.36 8.39 0.4M
2024-08-21 8.36 8.39 8.33 8.37 0.5M
2024-08-20 8.41 8.42 8.33 8.35 0.4M
2024-08-19 8.35 8.43 8.35 8.39 0.4M
2024-08-16 8.36 8.39 8.31 8.31 0.5M
2024-08-15 8.35 8.44 8.35 8.40 0.3M
2024-08-14 8.31 8.41 8.31 8.35 0.4M
2024-08-13 8.28 8.32 8.27 8.29 0.3M
2024-08-12 8.31 8.32 8.26 8.26 0.2M
2024-08-09 8.29 8.31 8.24 8.28 0.3M
2024-08-08 8.17 8.28 8.17 8.27 0.5M
2024-08-07 8.16 8.29 8.13 8.14 0.6M
2024-08-06 8.07 8.19 8.05 8.12 0.5M
2024-08-05 8.08 8.20 7.95 8.04 1.0M
2024-08-02 8.30 8.31 8.19 8.26 0.6M
2024-08-01 8.52 8.54 8.36 8.40 0.5M
2024-07-31 8.51 8.54 8.48 8.52 0.6M
2024-07-30 8.38 8.45 8.37 8.44 0.7M
2024-07-29 8.34 8.35 8.28 8.35 0.5M
2024-07-26 8.28 8.34 8.28 8.32 0.3M
2024-07-25 8.21 8.30 8.20 8.25 0.5M
2024-07-24 8.25 8.26 8.16 8.17 0.7M
2024-07-23 8.27 8.29 8.23 8.29 0.7M
2024-07-22 8.16 8.25 8.15 8.25 0.5M
2024-07-19 8.24 8.25 8.08 8.16 0.6M
2024-07-18 8.25 8.29 8.19 8.23 1.1M
2024-07-17 8.29 8.34 8.26 8.28 0.7M
2024-07-16 8.30 8.31 8.29 8.31 0.6M
2024-07-15 8.31 8.35 8.26 8.27 0.6M
2024-07-12 8.29 8.38 8.29 8.35 0.7M
2024-07-11 8.29 8.29 8.26 8.27 0.5M
2024-07-10 8.27 8.29 8.24 8.29 0.3M
2024-07-09 8.25 8.25 8.20 8.23 0.4M
2024-07-08 8.22 8.24 8.21 8.23 0.3M
2024-07-05 8.25 8.25 8.20 8.22 0.3M
2024-07-03 8.20 8.25 8.20 8.25 0.3M
2024-07-02 8.15 8.21 8.15 8.21 0.3M
2024-07-01 8.19 8.20 8.15 8.16 0.3M
2024-06-28 8.18 8.22 8.15 8.17 0.4M
2024-06-27 8.13 8.14 8.11 8.13 0.4M
2024-06-26 8.11 8.12 8.04 8.12 0.5M
2024-06-25 8.18 8.18 8.08 8.12 0.4M
2024-06-24 8.13 8.16 8.09 8.14 0.5M
2024-06-21 8.09 8.11 8.06 8.11 0.3M
2024-06-20 8.11 8.11 8.03 8.06 0.4M
2024-06-18 8.04 8.09 8.03 8.09 0.4M
2024-06-17 8.09 8.13 7.94 8.02 0.9M
2024-06-14 8.10 8.12 8.05 8.05 0.3M
2024-06-13 8.17 8.17 8.13 8.16 0.3M
2024-06-12 8.19 8.22 8.16 8.18 0.6M
2024-06-11 8.16 8.17 8.10 8.14 0.7M
2024-06-10 8.23 8.25 8.19 8.20 0.4M
2024-06-07 8.28 8.28 8.22 8.25 0.5M
2024-06-06 8.28 8.30 8.24 8.28 0.3M
2024-06-05 8.27 8.30 8.24 8.27 0.3M
2024-06-04 8.28 8.28 8.19 8.23 0.3M
2024-06-03 8.29 8.32 8.22 8.27 0.4M
2024-05-31 8.21 8.25 8.15 8.25 0.6M
2024-05-30 8.08 8.17 8.08 8.14 0.5M
2024-05-29 8.18 8.18 8.07 8.08 0.5M
2024-05-28 8.29 8.29 8.18 8.18 0.5M
2024-05-24 8.20 8.26 8.20 8.25 0.2M
2024-05-23 8.28 8.28 8.16 8.18 0.3M
2024-05-22 8.32 8.33 8.27 8.28 0.3M
2024-05-21 8.30 8.32 8.28 8.32 0.3M
2024-05-20 8.28 8.32 8.27 8.29 0.3M
2024-05-17 8.31 8.31 8.29 8.29 0.2M
2024-05-16 8.28 8.31 8.26 8.29 0.3M
2024-05-15 8.29 8.31 8.26 8.30 0.4M
2024-05-14 8.25 8.28 8.24 8.28 0.4M
2024-05-13 8.29 8.31 8.26 8.28 0.3M
2024-05-10 8.26 8.28 8.23 8.25 0.3M
2024-05-09 8.26 8.26 8.22 8.26 0.4M
2024-05-08 8.19 8.24 8.18 8.23 0.7M
2024-05-07 8.16 8.20 8.14 8.18 0.4M
2024-05-06 8.16 8.18 8.14 8.17 0.3M
2024-05-03 8.13 8.14 8.07 8.14 0.3M
2024-05-02 8.09 8.10 8.03 8.05 0.3M
2024-05-01 8.02 8.06 8.01 8.05 0.5M
2024-04-30 8.04 8.09 7.99 8.02 0.7M
2024-04-29 8.03 8.05 7.99 8.02 0.5M
2024-04-26 8.01 8.06 8.01 8.02 0.5M
2024-04-25 7.98 8.01 7.95 7.98 0.3M
2024-04-24 8.09 8.09 8.02 8.04 0.2M
2024-04-23 8.04 8.08 8.02 8.06 0.2M
2024-04-22 7.93 8.00 7.89 8.00 0.3M
2024-04-19 7.90 7.95 7.87 7.88 0.3M
2024-04-18 7.88 7.90 7.85 7.89 0.3M
2024-04-17 7.85 7.88 7.83 7.86 0.3M
2024-04-16 7.85 7.85 7.80 7.82 0.4M
2024-04-15 7.92 8.00 7.80 7.81 0.6M
2024-04-12 8.04 8.06 7.87 7.88 0.7M
2024-04-11 8.14 8.15 8.10 8.12 0.3M
2024-04-10 8.13 8.15 8.10 8.11 0.5M
2024-04-09 8.22 8.22 8.15 8.16 0.3M
2024-04-08 8.14 8.21 8.14 8.18 0.5M
2024-04-05 8.11 8.15 8.08 8.14 0.5M
2024-04-04 8.20 8.22 8.08 8.11 0.6M
2024-04-03 8.12 8.20 8.11 8.19 0.4M
2024-04-02 8.15 8.17 8.11 8.17 0.4M
2024-04-01 8.27 8.28 8.19 8.20 0.5M
2024-03-28 8.25 8.31 8.21 8.25 1.3M
2024-03-27 8.23 8.28 8.19 8.26 0.9M
2024-03-26 8.24 8.31 8.21 8.22 0.7M
2024-03-25 8.24 8.26 8.20 8.24 0.4M
2024-03-22 8.27 8.28 8.21 8.24 0.3M
2024-03-21 8.18 8.27 8.18 8.27 0.5M
2024-03-20 8.09 8.20 8.09 8.19 0.6M
2024-03-19 8.02 8.13 8.01 8.12 0.5M
2024-03-18 8.03 8.03 7.97 8.02 0.5M
2024-03-15 8.04 8.08 7.97 7.97 0.4M
2024-03-14 8.15 8.15 8.02 8.06 0.4M
2024-03-13 8.21 8.22 8.15 8.18 0.4M
2024-03-12 8.19 8.22 8.16 8.20 0.5M
2024-03-11 8.19 8.20 8.14 8.16 0.4M
2024-03-08 8.19 8.23 8.15 8.18 0.4M
2024-03-07 8.20 8.23 8.17 8.20 0.4M
2024-03-06 8.17 8.18 8.12 8.17 0.5M
2024-03-05 8.12 8.16 8.09 8.11 1.0M
2024-03-04 8.11 8.13 8.09 8.10 0.4M
2024-03-01 8.02 8.10 8.00 8.07 0.8M
2024-02-29 8.03 8.05 7.99 8.02 0.5M
2024-02-28 7.93 8.00 7.93 7.99 0.4M
2024-02-27 7.97 7.99 7.96 7.98 0.3M
2024-02-26 8.01 8.03 7.93 7.94 0.5M
2024-02-23 7.99 8.01 7.97 7.99 0.4M
2024-02-22 7.96 7.98 7.93 7.97 0.5M
2024-02-21 7.92 7.93 7.85 7.89 0.5M
2024-02-20 7.93 7.96 7.86 7.89 0.6M
2024-02-16 7.96 7.99 7.92 7.92 0.5M
2024-02-15 7.92 7.97 7.92 7.96 0.3M
2024-02-14 7.90 7.97 7.89 7.93 0.6M
2024-02-13 7.94 7.97 7.90 7.92 0.6M
2024-02-12 7.99 8.01 7.98 7.99 0.5M
2024-02-09 7.96 7.97 7.92 7.95 0.4M
2024-02-08 7.91 7.95 7.90 7.93 0.4M
2024-02-07 7.95 7.97 7.92 7.95 0.6M
2024-02-06 7.89 7.92 7.86 7.90 0.4M
2024-02-05 7.91 7.92 7.83 7.86 0.6M
2024-02-02 7.94 7.95 7.87 7.92 0.7M
2024-02-01 7.89 7.99 7.89 7.96 0.9M
2024-01-31 7.88 7.95 7.85 7.85 0.7M
2024-01-30 7.86 7.88 7.83 7.88 0.9M
2024-01-29 7.83 7.85 7.79 7.85 0.6M
2024-01-26 7.81 7.83 7.78 7.80 0.6M
2024-01-25 7.81 7.84 7.78 7.81 0.6M
2024-01-24 7.81 7.83 7.79 7.80 0.4M
2024-01-23 7.78 7.79 7.75 7.79 0.4M
2024-01-22 7.78 7.80 7.73 7.75 0.5M
2024-01-19 7.80 7.80 7.71 7.73 0.5M
2024-01-18 7.78 7.82 7.75 7.77 0.5M
2024-01-17 7.76 7.80 7.73 7.77 0.5M
2024-01-16 7.87 7.88 7.74 7.76 0.9M
2024-01-12 7.90 7.91 7.85 7.88 0.4M
2024-01-11 7.88 7.90 7.85 7.90 0.9M
2024-01-10 7.87 7.93 7.86 7.92 0.7M
2024-01-09 7.85 7.93 7.85 7.88 0.7M
2024-01-08 7.88 7.92 7.83 7.92 0.8M
2024-01-05 7.79 7.89 7.79 7.86 0.5M
2024-01-04 7.72 7.82 7.72 7.80 0.6M
2024-01-03 7.75 7.80 7.73 7.77 0.5M
2024-01-02 7.68 7.78 7.65 7.74 0.5M