ブラックロック・フローティング・レート・インカム・クローズドファンド (BGT)

BGT
🏛️ アメリカ →
12.17
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
2024-12-31 12.97 12.97 12.80 12.86 0.1M
2024-12-30 13.02 13.02 12.85 12.91 0.1M
2024-12-27 13.06 13.06 12.83 12.96 0.1M
2024-12-26 13.03 13.14 12.95 13.03 0.1M
2024-12-24 12.97 13.03 12.95 13.01 0.0M
2024-12-23 12.83 12.90 12.74 12.90 0.1M
2024-12-20 12.80 12.94 12.70 12.77 0.2M
2024-12-19 12.95 12.97 12.68 12.69 0.2M
2024-12-18 13.09 13.16 12.85 12.95 0.1M
2024-12-17 13.38 13.39 13.00 13.06 0.2M
2024-12-16 13.28 13.43 13.24 13.40 0.1M
2024-12-13 13.38 13.43 13.16 13.31 0.2M
2024-12-12 13.37 13.42 13.29 13.35 0.1M
2024-12-11 13.41 13.43 13.17 13.35 0.1M
2024-12-10 13.39 13.40 13.30 13.38 0.1M
2024-12-09 13.26 13.47 13.25 13.36 0.1M
2024-12-06 13.16 13.23 13.11 13.23 0.1M
2024-12-05 13.16 13.20 13.07 13.20 0.1M
2024-12-04 13.37 13.59 13.11 13.20 0.2M
2024-12-03 13.21 13.54 13.16 13.34 0.2M
2024-12-02 13.05 13.17 13.01 13.17 0.1M
2024-11-29 13.05 13.10 13.02 13.07 0.1M
2024-11-27 12.95 13.01 12.89 13.01 0.1M
2024-11-26 12.99 12.99 12.83 12.91 0.1M
2024-11-25 13.02 13.06 12.91 12.99 0.1M
2024-11-22 12.93 13.01 12.90 12.96 0.2M
2024-11-21 12.98 12.98 12.84 12.92 0.2M
2024-11-20 12.96 12.97 12.85 12.91 0.1M
2024-11-19 12.98 12.98 12.80 12.96 0.1M
2024-11-18 13.04 13.09 12.90 12.96 0.2M
2024-11-15 12.90 13.04 12.90 13.04 0.1M
2024-11-14 13.01 13.04 12.95 13.04 0.1M
2024-11-13 13.06 13.09 12.90 12.98 0.1M
2024-11-12 13.06 13.08 12.94 13.06 0.1M
2024-11-11 13.20 13.22 13.01 13.06 0.2M
2024-11-08 13.06 13.15 13.00 13.13 0.1M
2024-11-07 13.02 13.07 12.95 13.00 0.2M
2024-11-06 13.29 13.32 12.92 13.02 0.2M
2024-11-05 13.11 13.19 13.00 13.11 0.1M
2024-11-04 13.20 13.31 12.99 13.04 0.1M
2024-11-01 13.06 13.20 13.06 13.20 0.0M
2024-10-31 13.14 13.20 13.00 13.05 0.1M
2024-10-30 13.08 13.20 13.00 13.20 0.1M
2024-10-29 13.05 13.12 13.00 13.08 0.1M
2024-10-28 13.03 13.15 12.92 13.09 0.1M
2024-10-25 12.98 13.05 12.90 12.97 0.1M
2024-10-24 12.99 13.01 12.88 12.93 0.1M
2024-10-23 13.00 13.03 12.87 12.94 0.1M
2024-10-22 13.07 13.16 12.90 12.98 0.1M
2024-10-21 12.99 13.07 12.92 13.04 0.1M
2024-10-18 12.90 12.96 12.85 12.96 0.1M
2024-10-17 12.94 12.95 12.84 12.90 0.1M
2024-10-16 12.95 12.97 12.84 12.89 0.1M
2024-10-15 13.08 13.11 12.86 12.94 0.1M
2024-10-14 13.12 13.15 13.03 13.11 0.1M
2024-10-11 13.22 13.23 12.97 13.06 0.1M
2024-10-10 13.17 13.20 13.05 13.16 0.1M
2024-10-09 13.23 13.31 13.00 13.10 0.1M
2024-10-08 13.14 13.21 12.98 13.19 0.1M
2024-10-07 13.03 13.37 12.94 13.07 0.2M
2024-10-04 12.91 13.00 12.84 12.99 0.1M
2024-10-03 12.77 12.87 12.77 12.84 0.1M
2024-10-02 12.77 12.81 12.75 12.77 0.1M
2024-10-01 12.83 12.88 12.79 12.84 0.1M
2024-09-30 12.80 12.94 12.79 12.94 0.1M
2024-09-27 12.77 12.87 12.77 12.83 0.1M
2024-09-26 12.83 12.88 12.76 12.77 0.1M
2024-09-25 12.89 12.94 12.83 12.83 0.1M
2024-09-24 12.71 12.94 12.66 12.92 0.1M
2024-09-23 12.75 12.80 12.70 12.71 0.1M
2024-09-20 12.80 12.88 12.75 12.76 0.1M
2024-09-19 12.77 12.92 12.76 12.82 0.1M
2024-09-18 12.83 12.86 12.70 12.73 0.1M
2024-09-17 12.95 12.99 12.73 12.78 0.1M
2024-09-16 12.81 12.92 12.77 12.92 0.1M
2024-09-13 12.92 13.00 12.84 12.86 0.2M
2024-09-12 12.89 12.92 12.82 12.85 0.1M
2024-09-11 12.79 12.88 12.79 12.88 0.1M
2024-09-10 12.86 12.88 12.76 12.81 0.1M
2024-09-09 12.82 12.82 12.75 12.82 0.0M
2024-09-06 12.80 12.82 12.73 12.77 0.1M
2024-09-05 12.71 12.79 12.71 12.79 0.1M
2024-09-04 12.69 12.74 12.65 12.74 0.1M
2024-09-03 12.69 12.73 12.68 12.73 0.1M
2024-08-30 12.70 12.75 12.69 12.69 0.1M
2024-08-29 12.71 12.75 12.68 12.72 0.1M
2024-08-28 12.71 12.75 12.68 12.71 0.1M
2024-08-27 12.89 12.93 12.68 12.72 0.1M
2024-08-26 12.95 12.98 12.84 12.85 0.1M
2024-08-23 12.79 12.91 12.76 12.91 0.1M
2024-08-22 12.76 12.80 12.73 12.75 0.1M
2024-08-21 12.82 12.84 12.72 12.77 0.1M
2024-08-20 12.74 12.81 12.71 12.79 0.1M
2024-08-19 12.82 12.85 12.69 12.71 0.1M
2024-08-16 12.89 12.93 12.75 12.82 0.1M
2024-08-15 12.92 12.96 12.85 12.91 0.1M
2024-08-14 12.85 12.96 12.85 12.95 0.1M
2024-08-13 12.82 12.89 12.79 12.82 0.1M
2024-08-12 12.92 12.92 12.77 12.82 0.1M
2024-08-09 12.80 12.90 12.77 12.89 0.1M
2024-08-08 12.86 12.86 12.76 12.77 0.1M
2024-08-07 12.69 12.78 12.63 12.73 0.1M
2024-08-06 12.40 12.60 12.33 12.58 0.1M
2024-08-05 12.74 12.84 12.05 12.37 0.3M
2024-08-02 13.19 13.19 12.77 12.86 0.2M
2024-08-01 13.25 13.28 13.15 13.20 0.1M
2024-07-31 13.21 13.39 13.09 13.18 0.1M
2024-07-30 13.12 13.16 13.02 13.13 0.1M
2024-07-29 13.15 13.18 13.05 13.08 0.1M
2024-07-26 13.13 13.22 13.03 13.08 0.1M
2024-07-25 13.11 13.13 13.03 13.12 0.1M
2024-07-24 12.95 13.14 12.92 13.08 0.1M
2024-07-23 12.96 13.04 12.92 12.96 0.1M
2024-07-22 13.10 13.12 12.91 12.99 0.1M
2024-07-19 13.01 13.15 12.87 13.09 0.8M
2024-07-18 13.18 13.20 12.91 12.93 0.1M
2024-07-17 13.17 13.22 13.06 13.15 0.1M
2024-07-16 13.20 13.25 13.06 13.17 0.2M
2024-07-15 13.01 13.23 13.00 13.19 0.2M
2024-07-12 12.93 13.01 12.91 13.00 0.1M
2024-07-11 12.91 12.95 12.88 12.90 0.1M
2024-07-10 12.92 12.93 12.88 12.92 0.1M
2024-07-09 13.10 13.14 12.84 12.90 0.2M
2024-07-08 12.95 13.06 12.92 13.06 0.1M
2024-07-05 13.00 13.04 12.91 12.95 0.1M
2024-07-03 12.94 12.99 12.92 12.96 0.0M
2024-07-02 12.95 12.96 12.88 12.91 0.0M
2024-07-01 12.82 12.92 12.80 12.91 0.1M
2024-06-28 12.90 12.90 12.76 12.76 0.1M
2024-06-27 12.81 12.90 12.80 12.90 0.0M
2024-06-26 12.84 12.86 12.77 12.81 0.0M
2024-06-25 12.88 12.90 12.78 12.81 0.1M
2024-06-24 12.83 12.84 12.80 12.83 0.0M
2024-06-21 12.81 12.82 12.77 12.81 0.1M
2024-06-20 12.92 12.98 12.80 12.83 0.1M
2024-06-18 12.85 12.95 12.84 12.94 0.1M
2024-06-17 12.80 12.91 12.80 12.89 0.1M
2024-06-14 12.87 12.94 12.78 12.80 0.0M
2024-06-13 13.00 13.06 12.98 12.98 0.1M
2024-06-12 13.06 13.07 12.95 13.03 0.1M
2024-06-11 13.03 13.06 12.94 12.98 0.1M
2024-06-10 13.08 13.08 12.96 13.00 0.1M
2024-06-07 13.00 13.12 12.92 13.05 0.1M
2024-06-06 13.02 13.09 12.95 13.01 0.1M
2024-06-05 12.94 13.06 12.86 13.06 0.1M
2024-06-04 12.89 12.93 12.85 12.93 0.0M
2024-06-03 12.97 12.98 12.75 12.94 0.1M
2024-05-31 12.97 13.01 12.86 13.00 0.1M
2024-05-30 12.76 12.93 12.76 12.92 0.1M
2024-05-29 12.95 12.98 12.73 12.78 0.2M
2024-05-28 13.08 13.09 12.93 12.95 0.2M
2024-05-24 13.34 13.34 13.01 13.06 0.1M
2024-05-23 13.35 13.35 13.23 13.27 0.0M
2024-05-22 13.23 13.32 13.21 13.30 0.1M
2024-05-21 13.20 13.29 13.18 13.23 0.1M
2024-05-20 13.69 13.69 13.16 13.18 0.3M
2024-05-17 13.57 13.73 13.48 13.68 0.1M
2024-05-16 13.80 13.80 13.50 13.53 0.1M
2024-05-15 13.58 13.97 13.50 13.74 0.2M
2024-05-14 13.29 13.56 13.29 13.56 0.1M
2024-05-13 13.42 13.46 13.38 13.43 0.1M
2024-05-10 13.36 13.40 13.30 13.38 0.1M
2024-05-09 13.33 13.35 13.26 13.32 0.1M
2024-05-08 13.18 13.35 13.17 13.34 0.1M
2024-05-07 13.03 13.17 12.96 13.14 0.2M
2024-05-06 13.04 13.04 12.92 12.97 0.1M
2024-05-03 12.92 12.95 12.83 12.92 0.1M
2024-05-02 12.88 12.93 12.73 12.91 0.1M
2024-05-01 12.82 12.93 12.73 12.83 0.1M
2024-04-30 12.84 12.84 12.68 12.82 0.1M
2024-04-29 12.89 12.91 12.75 12.82 0.1M
2024-04-26 12.88 12.95 12.82 12.90 0.1M
2024-04-25 12.96 12.96 12.81 12.83 0.1M
2024-04-24 12.99 12.99 12.89 12.99 0.0M
2024-04-23 12.94 12.99 12.93 12.98 0.0M
2024-04-22 12.87 12.91 12.86 12.89 0.0M
2024-04-19 12.74 12.85 12.74 12.81 0.1M
2024-04-18 12.77 12.80 12.71 12.78 0.1M
2024-04-17 12.69 12.78 12.69 12.71 0.1M
2024-04-16 12.66 12.74 12.63 12.73 0.1M
2024-04-15 12.90 12.90 12.66 12.69 0.1M
2024-04-12 13.03 13.08 12.82 12.82 0.1M
2024-04-11 13.19 13.24 13.11 13.17 0.1M
2024-04-10 13.01 13.18 13.00 13.16 0.1M
2024-04-09 13.04 13.06 13.01 13.05 0.1M
2024-04-08 13.04 13.10 13.01 13.04 0.1M
2024-04-05 13.03 13.04 12.99 13.04 0.1M
2024-04-04 13.06 13.08 12.95 13.01 0.1M
2024-04-03 13.08 13.13 13.02 13.05 0.1M
2024-04-02 13.09 13.11 13.06 13.11 0.0M
2024-04-01 13.02 13.11 13.02 13.11 0.1M
2024-03-28 13.03 13.03 12.97 12.98 0.2M
2024-03-27 12.99 13.05 12.92 12.97 0.1M
2024-03-26 12.90 13.00 12.86 12.98 0.1M
2024-03-25 12.95 12.98 12.79 12.81 0.1M
2024-03-22 12.95 13.00 12.87 12.89 0.1M
2024-03-21 13.24 13.24 12.94 12.95 0.1M
2024-03-20 13.30 13.30 13.15 13.19 0.1M
2024-03-19 13.28 13.40 13.23 13.24 0.1M
2024-03-18 13.32 13.33 13.20 13.25 0.1M
2024-03-15 13.20 13.38 13.17 13.32 0.1M
2024-03-14 13.30 13.34 13.05 13.23 0.0M
2024-03-13 13.19 13.42 13.15 13.40 0.1M
2024-03-12 13.03 13.24 13.03 13.10 0.1M
2024-03-11 13.05 13.10 13.02 13.03 0.1M
2024-03-08 13.13 13.17 13.05 13.10 0.1M
2024-03-07 13.03 13.20 13.03 13.16 0.1M
2024-03-06 13.05 13.15 13.02 13.02 0.1M
2024-03-05 13.02 13.06 12.96 13.00 0.1M
2024-03-04 13.11 13.11 12.97 13.01 0.1M
2024-03-01 12.91 13.16 12.90 13.11 0.2M
2024-02-29 12.86 12.87 12.83 12.86 0.1M
2024-02-28 12.81 12.85 12.80 12.81 0.0M
2024-02-27 12.81 12.85 12.78 12.80 0.1M
2024-02-26 12.84 12.88 12.80 12.81 0.1M
2024-02-23 12.82 12.84 12.76 12.84 0.1M
2024-02-22 12.83 12.88 12.78 12.78 0.1M
2024-02-21 12.79 12.86 12.79 12.82 0.1M
2024-02-20 12.69 12.79 12.69 12.77 0.1M
2024-02-16 12.77 12.77 12.67 12.72 0.1M
2024-02-15 12.75 12.79 12.67 12.75 0.1M
2024-02-14 12.66 12.72 12.64 12.72 0.1M
2024-02-13 12.68 12.74 12.63 12.73 0.1M
2024-02-12 12.65 12.69 12.60 12.69 0.1M
2024-02-09 12.60 12.63 12.55 12.61 0.1M
2024-02-08 12.56 12.60 12.53 12.57 0.1M
2024-02-07 12.62 12.62 12.54 12.56 0.1M
2024-02-06 12.47 12.56 12.45 12.55 0.1M
2024-02-05 12.39 12.43 12.35 12.43 0.1M
2024-02-02 12.38 12.44 12.36 12.36 0.2M
2024-02-01 12.43 12.43 12.32 12.34 0.1M
2024-01-31 12.45 12.46 12.31 12.34 0.2M
2024-01-30 12.30 12.40 12.29 12.40 0.1M
2024-01-29 12.19 12.29 12.17 12.29 0.2M
2024-01-26 12.22 12.24 12.15 12.17 0.1M
2024-01-25 12.25 12.25 12.17 12.24 0.1M
2024-01-24 12.28 12.28 12.15 12.20 0.2M
2024-01-23 12.13 12.25 12.13 12.19 0.1M
2024-01-22 12.19 12.22 12.13 12.15 0.1M
2024-01-19 12.12 12.14 12.04 12.14 0.1M
2024-01-18 12.05 12.12 12.05 12.08 0.1M
2024-01-17 12.10 12.15 12.03 12.07 0.1M
2024-01-16 12.08 12.11 12.03 12.04 0.1M
2024-01-12 12.10 12.12 12.01 12.04 0.1M
2024-01-11 12.16 12.16 12.05 12.11 0.1M
2024-01-10 12.19 12.26 12.13 12.24 0.1M
2024-01-09 12.25 12.28 12.11 12.15 0.2M
2024-01-08 12.19 12.35 12.16 12.19 0.4M
2024-01-05 12.16 12.18 12.08 12.14 0.1M
2024-01-04 12.01 12.13 12.01 12.11 0.2M
2024-01-03 12.26 12.33 12.04 12.05 0.2M
2024-01-02 12.38 12.41 12.25 12.27 0.1M