ブラックロック・フローティング・レート・インカム・ストラテジーズ・クローズドファンド (FRA)

FRA
🏛️ アメリカ →
12.98
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
2022-12-30 11.25 11.39 11.18 11.26 0.3M
2022-12-29 11.26 11.34 11.22 11.26 0.2M
2022-12-28 11.26 11.33 11.19 11.20 0.3M
2022-12-27 11.36 11.41 11.25 11.28 0.1M
2022-12-23 11.35 11.44 11.33 11.39 0.1M
2022-12-22 11.27 11.38 11.22 11.37 0.2M
2022-12-21 11.25 11.30 11.20 11.26 0.2M
2022-12-20 11.27 11.34 11.23 11.25 0.1M
2022-12-19 11.36 11.40 11.24 11.24 0.2M
2022-12-16 11.38 11.43 11.30 11.38 0.2M
2022-12-15 11.44 11.50 11.35 11.41 0.2M
2022-12-14 11.45 11.53 11.41 11.45 0.2M
2022-12-13 11.69 11.69 11.48 11.58 0.1M
2022-12-12 11.39 11.54 11.32 11.52 0.2M
2022-12-09 11.43 11.48 11.39 11.39 0.1M
2022-12-08 11.58 11.62 11.43 11.46 0.1M
2022-12-07 11.50 11.67 11.50 11.61 0.1M
2022-12-06 11.58 11.65 11.50 11.51 0.1M
2022-12-05 11.63 11.69 11.55 11.63 0.2M
2022-12-02 11.67 11.72 11.61 11.63 0.2M
2022-12-01 11.88 11.99 11.76 11.76 0.1M
2022-11-30 11.72 11.94 11.64 11.92 0.1M
2022-11-29 11.70 11.77 11.68 11.74 0.1M
2022-11-28 11.62 11.76 11.62 11.69 0.1M
2022-11-25 11.74 11.76 11.69 11.69 0.0M
2022-11-23 11.65 11.79 11.65 11.78 0.1M
2022-11-22 11.56 11.71 11.56 11.69 0.1M
2022-11-21 11.57 11.62 11.52 11.58 0.1M
2022-11-18 11.59 11.66 11.56 11.58 0.1M
2022-11-17 11.68 11.72 11.56 11.59 0.1M
2022-11-16 11.74 11.80 11.69 11.70 0.1M
2022-11-15 11.75 11.80 11.74 11.77 0.1M
2022-11-14 11.80 11.85 11.73 11.74 0.1M
2022-11-11 12.00 12.03 11.86 11.88 0.1M
2022-11-10 11.95 12.08 11.90 12.04 0.2M
2022-11-09 11.77 11.81 11.70 11.79 0.1M
2022-11-08 11.89 11.90 11.71 11.77 0.1M
2022-11-07 11.84 11.84 11.78 11.84 0.1M
2022-11-04 11.64 11.88 11.64 11.79 0.1M
2022-11-03 11.42 11.57 11.40 11.56 0.1M
2022-11-02 11.38 11.53 11.35 11.46 0.1M
2022-11-01 11.40 11.46 11.35 11.43 0.1M
2022-10-31 11.28 11.41 11.22 11.38 0.1M
2022-10-28 11.20 11.35 11.18 11.33 0.2M
2022-10-27 11.23 11.29 11.19 11.21 0.1M
2022-10-26 11.25 11.34 11.21 11.25 0.1M
2022-10-25 11.22 11.31 11.20 11.28 0.1M
2022-10-24 11.25 11.33 11.24 11.25 0.1M
2022-10-21 11.31 11.38 11.23 11.34 0.1M
2022-10-20 11.31 11.39 11.28 11.37 0.2M
2022-10-19 11.16 11.29 11.16 11.29 0.1M
2022-10-18 11.17 11.27 11.16 11.20 0.1M
2022-10-17 11.10 11.17 11.08 11.14 0.1M
2022-10-14 11.09 11.15 11.05 11.07 0.1M
2022-10-13 10.93 11.12 10.92 11.08 0.2M
2022-10-12 11.10 11.16 11.07 11.13 0.2M
2022-10-11 11.16 11.18 11.10 11.14 0.1M
2022-10-10 11.21 11.26 11.12 11.15 0.1M
2022-10-07 11.25 11.33 11.22 11.24 0.1M
2022-10-06 11.32 11.35 11.29 11.33 0.1M
2022-10-05 11.33 11.38 11.20 11.32 0.1M
2022-10-04 11.24 11.41 11.24 11.36 0.1M
2022-10-03 11.04 11.18 11.03 11.14 0.1M
2022-09-30 11.12 11.17 11.00 11.01 0.3M
2022-09-29 11.17 11.19 11.09 11.12 0.1M
2022-09-28 11.15 11.30 11.15 11.23 0.1M
2022-09-27 11.15 11.21 11.15 11.16 0.1M
2022-09-26 11.13 11.21 11.10 11.14 0.1M
2022-09-23 11.30 11.35 11.19 11.20 0.1M
2022-09-22 11.51 11.51 11.35 11.38 0.1M
2022-09-21 11.50 11.61 11.48 11.53 0.1M
2022-09-20 11.45 11.50 11.16 11.45 0.2M
2022-09-19 11.59 11.60 11.53 11.57 0.1M
2022-09-16 11.65 11.65 11.57 11.62 0.1M
2022-09-15 11.74 11.79 11.65 11.71 0.2M
2022-09-14 11.78 11.84 11.76 11.80 0.1M
2022-09-13 11.89 11.96 11.80 11.84 0.1M
2022-09-12 11.99 12.04 11.94 11.97 0.1M
2022-09-09 11.88 11.97 11.88 11.93 0.1M
2022-09-08 11.82 11.95 11.82 11.86 0.1M
2022-09-07 11.83 11.95 11.83 11.88 0.1M
2022-09-06 11.88 11.91 11.84 11.85 0.1M
2022-09-02 11.96 12.02 11.93 11.94 0.0M
2022-09-01 12.02 12.02 11.91 11.94 0.1M
2022-08-31 12.06 12.15 12.04 12.06 0.1M
2022-08-30 12.17 12.17 12.03 12.08 0.1M
2022-08-29 12.15 12.21 12.11 12.15 0.1M
2022-08-26 12.21 12.28 12.13 12.16 0.0M
2022-08-25 12.36 12.38 12.25 12.25 0.0M
2022-08-24 12.28 12.40 12.27 12.34 0.0M
2022-08-23 12.25 12.31 12.20 12.23 0.0M
2022-08-22 12.33 12.33 12.11 12.27 0.1M
2022-08-19 12.49 12.49 12.35 12.40 0.0M
2022-08-18 12.49 12.52 12.46 12.49 0.0M
2022-08-17 12.60 12.60 12.44 12.49 0.1M
2022-08-16 12.61 12.62 12.52 12.62 0.1M
2022-08-15 12.64 12.64 12.56 12.61 0.1M
2022-08-12 12.69 12.76 12.63 12.66 0.1M
2022-08-11 12.73 12.79 12.68 12.68 0.1M
2022-08-10 12.72 12.78 12.59 12.70 0.2M
2022-08-09 12.64 12.77 12.54 12.62 0.1M
2022-08-08 12.55 12.67 12.46 12.65 0.1M
2022-08-05 12.53 12.60 12.41 12.47 0.1M
2022-08-04 12.50 12.69 12.47 12.53 0.3M
2022-08-03 12.59 12.66 12.50 12.53 0.2M
2022-08-02 12.37 12.62 12.32 12.49 0.3M
2022-08-01 12.20 12.51 12.15 12.42 0.2M
2022-07-29 12.17 12.27 12.09 12.24 0.1M
2022-07-28 11.90 12.32 11.80 12.10 0.3M
2022-07-27 11.84 11.90 11.78 11.87 0.1M
2022-07-26 11.88 11.88 11.74 11.75 0.1M
2022-07-25 11.97 12.00 11.84 11.89 0.1M
2022-07-22 11.95 12.13 11.86 11.88 0.1M
2022-07-21 11.71 11.93 11.71 11.93 0.1M
2022-07-20 11.70 11.78 11.67 11.69 0.1M
2022-07-19 11.69 11.74 11.55 11.71 0.1M
2022-07-18 11.93 11.98 11.58 11.61 0.2M
2022-07-15 12.01 12.13 11.88 11.93 0.1M
2022-07-14 11.83 12.09 11.64 12.01 0.4M
2022-07-13 11.65 12.10 11.63 11.94 0.4M
2022-07-12 11.56 11.74 11.56 11.70 0.1M
2022-07-11 11.57 11.57 11.46 11.54 0.0M
2022-07-08 11.58 11.70 11.52 11.58 0.1M
2022-07-07 11.52 11.64 11.52 11.59 0.1M
2022-07-06 11.60 11.64 11.45 11.51 0.1M
2022-07-05 11.56 11.65 11.46 11.56 0.2M
2022-07-01 11.38 11.63 11.38 11.63 0.2M
2022-06-30 11.43 11.45 11.22 11.39 0.3M
2022-06-29 11.39 11.44 11.37 11.40 0.2M
2022-06-28 11.34 11.45 11.30 11.38 0.2M
2022-06-27 11.24 11.35 11.23 11.33 0.2M
2022-06-24 11.24 11.25 11.17 11.25 0.1M
2022-06-23 11.17 11.25 11.12 11.17 0.1M
2022-06-22 11.13 11.17 11.11 11.14 0.1M
2022-06-21 11.15 11.28 11.13 11.13 0.1M
2022-06-17 11.09 11.18 11.01 11.14 0.2M
2022-06-16 11.45 11.45 10.97 11.01 0.2M
2022-06-15 11.61 11.71 11.45 11.54 0.1M
2022-06-14 11.44 11.61 11.42 11.56 0.1M
2022-06-13 11.71 11.71 11.45 11.47 0.1M
2022-06-10 11.77 11.81 11.65 11.78 0.5M
2022-06-09 11.75 11.82 11.69 11.80 0.1M
2022-06-08 11.74 11.80 11.71 11.77 0.1M
2022-06-07 11.74 11.80 11.71 11.76 0.1M
2022-06-06 11.80 11.83 11.69 11.73 0.1M
2022-06-03 11.76 11.79 11.62 11.72 0.2M
2022-06-02 11.83 11.83 11.69 11.80 0.1M
2022-06-01 11.83 11.83 11.73 11.79 0.1M
2022-05-31 11.74 11.74 11.61 11.72 0.1M
2022-05-27 11.66 11.81 11.66 11.74 0.1M
2022-05-26 11.44 11.67 11.44 11.61 0.2M
2022-05-25 11.44 11.45 11.35 11.42 0.2M
2022-05-24 11.57 11.59 11.39 11.47 0.2M
2022-05-23 11.62 11.62 11.52 11.56 0.1M
2022-05-20 11.45 11.58 11.19 11.54 0.1M
2022-05-19 11.44 11.57 11.43 11.51 0.3M
2022-05-18 11.50 11.52 11.42 11.46 0.1M
2022-05-17 11.48 11.52 11.42 11.50 0.1M
2022-05-16 11.42 11.43 11.33 11.35 0.2M
2022-05-13 11.35 11.47 11.33 11.40 0.2M
2022-05-12 11.48 11.49 11.29 11.38 0.3M
2022-05-11 11.77 11.77 11.49 11.50 0.2M
2022-05-10 12.01 12.03 11.61 11.71 0.9M
2022-05-09 11.99 12.00 11.86 11.93 0.3M
2022-05-06 12.09 12.16 11.99 12.02 0.1M
2022-05-05 12.20 12.24 12.09 12.09 0.1M
2022-05-04 12.16 12.27 12.12 12.25 0.1M
2022-05-03 12.15 12.23 12.10 12.18 0.1M
2022-05-02 12.33 12.36 12.12 12.14 0.2M
2022-04-29 12.39 12.47 12.36 12.36 0.1M
2022-04-28 12.43 12.50 12.35 12.47 0.1M
2022-04-27 12.33 12.45 12.33 12.38 0.1M
2022-04-26 12.40 12.48 12.34 12.36 0.1M
2022-04-25 12.58 12.60 12.39 12.51 0.2M
2022-04-22 12.72 12.73 12.58 12.58 0.1M
2022-04-21 12.82 12.83 12.66 12.72 0.1M
2022-04-20 12.83 12.84 12.71 12.77 0.3M
2022-04-19 12.71 12.89 12.71 12.86 0.1M
2022-04-18 12.80 12.90 12.72 12.75 0.2M
2022-04-14 12.98 13.02 12.84 12.84 0.1M
2022-04-13 12.96 13.00 12.93 12.98 0.1M
2022-04-12 13.12 13.18 13.03 13.08 0.1M
2022-04-11 13.11 13.15 13.04 13.04 0.1M
2022-04-08 13.20 13.21 13.10 13.13 0.1M
2022-04-07 13.05 13.19 13.05 13.19 0.1M
2022-04-06 13.06 13.10 12.95 13.01 0.1M
2022-04-05 13.24 13.24 13.13 13.17 0.0M
2022-04-04 13.13 13.21 13.07 13.20 0.1M
2022-04-01 14.15 14.15 13.10 13.11 0.1M
2022-03-31 13.10 13.10 12.99 13.02 0.3M
2022-03-30 12.95 13.03 12.93 13.03 0.1M
2022-03-29 13.10 13.18 12.88 12.98 0.2M
2022-03-28 12.99 13.05 12.92 12.95 0.2M
2022-03-25 13.24 13.24 12.90 12.95 0.1M
2022-03-24 13.23 13.29 13.11 13.16 0.1M
2022-03-23 13.38 13.38 13.22 13.23 0.2M
2022-03-22 12.94 13.44 12.94 13.40 0.3M
2022-03-21 13.01 13.03 12.85 12.91 0.2M
2022-03-18 13.13 13.15 12.99 12.99 0.2M
2022-03-17 12.88 13.08 12.80 13.08 0.2M
2022-03-16 12.82 12.94 12.78 12.85 0.1M
2022-03-15 12.65 12.76 12.58 12.74 0.2M
2022-03-14 12.95 13.06 12.62 12.63 0.2M
2022-03-11 13.09 13.19 13.01 13.01 0.1M
2022-03-10 13.04 13.22 13.03 13.03 0.1M
2022-03-09 13.35 13.35 13.20 13.25 0.0M
2022-03-08 13.05 13.27 12.96 13.25 0.2M
2022-03-07 13.31 13.34 12.98 12.99 0.1M
2022-03-04 13.41 13.43 13.26 13.27 0.1M
2022-03-03 13.43 13.46 13.27 13.44 0.2M
2022-03-02 13.17 13.41 13.15 13.37 0.1M
2022-03-01 13.19 13.22 13.09 13.22 0.2M
2022-02-28 13.07 13.19 13.03 13.17 0.1M
2022-02-25 12.91 13.21 12.87 13.11 0.2M
2022-02-24 12.82 12.98 12.50 12.89 0.3M
2022-02-23 13.49 13.49 12.97 13.01 0.3M
2022-02-22 13.64 13.64 13.32 13.40 0.2M
2022-02-18 13.72 13.75 13.62 13.65 0.1M
2022-02-17 13.75 13.83 13.60 13.72 0.2M
2022-02-16 13.57 13.81 13.55 13.78 0.2M
2022-02-15 13.56 13.68 13.52 13.62 0.1M
2022-02-14 13.73 13.76 13.47 13.48 0.2M
2022-02-11 13.92 13.92 13.73 13.77 0.2M
2022-02-10 13.85 13.91 13.79 13.89 0.3M
2022-02-09 14.01 14.23 13.82 13.90 0.2M
2022-02-08 13.86 13.89 13.83 13.87 0.3M
2022-02-07 13.89 14.17 13.75 13.86 0.3M
2022-02-04 13.70 13.83 13.66 13.77 0.2M
2022-02-03 13.80 14.42 13.68 13.69 0.3M
2022-02-02 13.87 13.88 13.77 13.87 0.2M
2022-02-01 13.61 13.87 13.60 13.87 0.2M
2022-01-31 13.51 13.60 13.49 13.59 0.1M
2022-01-28 13.57 13.58 13.43 13.49 0.1M
2022-01-27 13.46 13.58 13.39 13.54 0.3M
2022-01-26 13.27 13.40 13.20 13.37 0.2M
2022-01-25 13.18 13.32 13.06 13.17 0.2M
2022-01-24 13.59 13.59 13.00 13.16 0.4M
2022-01-21 13.84 13.90 13.55 13.61 0.3M
2022-01-20 13.91 14.02 13.82 13.84 0.3M
2022-01-19 13.88 13.88 13.75 13.86 0.2M
2022-01-18 13.90 14.46 13.78 13.85 0.3M
2022-01-14 13.75 13.80 13.74 13.80 0.2M
2022-01-13 13.75 13.82 13.74 13.77 0.2M
2022-01-12 13.70 13.73 13.64 13.72 0.2M
2022-01-11 13.63 13.72 13.59 13.69 0.1M
2022-01-10 13.47 13.68 13.45 13.62 0.2M
2022-01-07 13.45 13.52 13.45 13.48 0.1M
2022-01-06 13.39 13.47 13.39 13.45 0.1M
2022-01-05 13.45 13.48 13.38 13.39 0.1M
2022-01-04 13.41 13.46 13.37 13.46 0.1M
2022-01-03 13.46 13.48 13.30 13.36 0.2M