ブラックロック・ミュニシパル・インカム・クオリティ・クローズドファンド (BYM)

BYM
🏛️ アメリカ →
10.95
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 10.98 11.35 10.98 11.35 0.3M
2022-12-29 11.04 11.13 11.01 11.10 0.2M
2022-12-28 10.97 11.08 10.97 11.00 0.2M
2022-12-27 11.04 11.04 10.97 10.99 0.2M
2022-12-23 11.03 11.07 11.00 11.04 0.2M
2022-12-22 11.04 11.16 11.04 11.10 0.1M
2022-12-21 11.11 11.18 11.08 11.10 0.2M
2022-12-20 11.18 11.21 11.13 11.14 0.1M
2022-12-19 11.13 11.24 11.05 11.21 0.4M
2022-12-16 11.17 11.17 11.06 11.13 0.2M
2022-12-15 11.35 11.35 11.17 11.18 0.2M
2022-12-14 11.41 11.43 11.31 11.38 0.2M
2022-12-13 11.48 11.55 11.35 11.42 0.1M
2022-12-12 11.42 11.48 11.34 11.34 0.1M
2022-12-09 11.54 11.58 11.33 11.36 0.1M
2022-12-08 11.68 11.78 11.54 11.54 0.1M
2022-12-07 11.82 11.90 11.73 11.75 0.1M
2022-12-06 11.75 12.07 11.69 11.85 0.1M
2022-12-05 11.64 11.78 11.57 11.76 0.2M
2022-12-02 11.89 11.98 11.56 11.72 0.1M
2022-12-01 11.94 12.14 11.84 11.93 0.1M
2022-11-30 11.71 11.96 11.71 11.92 0.1M
2022-11-29 11.66 11.78 11.66 11.74 0.1M
2022-11-28 11.62 11.79 11.60 11.70 0.1M
2022-11-25 11.64 11.65 11.58 11.60 0.0M
2022-11-23 11.66 11.70 11.56 11.67 0.2M
2022-11-22 11.49 11.69 11.45 11.67 0.2M
2022-11-21 11.23 11.47 11.16 11.47 0.2M
2022-11-18 11.04 11.23 10.92 11.23 0.2M
2022-11-17 10.80 11.00 10.77 10.92 0.1M
2022-11-16 10.66 10.84 10.66 10.79 0.2M
2022-11-15 10.52 10.68 10.52 10.65 0.1M
2022-11-14 10.55 10.56 10.43 10.44 0.2M
2022-11-11 10.56 10.67 10.53 10.60 0.1M
2022-11-10 10.38 10.59 10.35 10.56 0.2M
2022-11-09 10.24 10.31 10.24 10.26 0.1M
2022-11-08 10.26 10.34 10.26 10.29 0.2M
2022-11-07 10.23 10.28 10.22 10.25 0.1M
2022-11-04 10.20 10.31 10.18 10.23 0.1M
2022-11-03 10.14 10.23 10.11 10.18 0.1M
2022-11-02 10.20 10.32 10.18 10.26 0.2M
2022-11-01 10.24 10.30 10.14 10.25 0.2M
2022-10-31 10.17 10.23 10.15 10.19 0.1M
2022-10-28 10.20 10.25 10.10 10.24 0.2M
2022-10-27 10.37 10.38 10.20 10.25 0.2M
2022-10-26 10.34 10.47 10.33 10.44 0.2M
2022-10-25 10.39 10.45 10.35 10.38 0.1M
2022-10-24 10.40 10.46 10.32 10.41 0.1M
2022-10-21 10.58 10.68 10.50 10.53 0.2M
2022-10-20 10.74 10.79 10.66 10.70 0.1M
2022-10-19 10.76 10.80 10.72 10.75 0.1M
2022-10-18 10.83 10.85 10.82 10.82 0.1M
2022-10-17 10.90 10.92 10.82 10.83 0.1M
2022-10-14 10.89 10.95 10.83 10.85 0.1M
2022-10-13 10.70 10.88 10.66 10.86 0.1M
2022-10-12 10.92 10.96 10.84 10.87 0.1M
2022-10-11 10.96 11.05 10.90 10.93 0.1M
2022-10-10 11.05 11.07 10.97 10.99 0.0M
2022-10-07 11.06 11.11 11.01 11.04 0.1M
2022-10-06 11.10 11.17 11.05 11.07 0.1M
2022-10-05 11.16 11.21 11.07 11.11 0.1M
2022-10-04 11.32 11.39 11.23 11.25 0.2M
2022-10-03 11.03 11.37 11.00 11.33 0.1M
2022-09-30 11.02 11.10 10.97 10.97 0.1M
2022-09-29 11.09 11.09 10.84 11.01 0.1M
2022-09-28 11.04 11.18 11.04 11.11 0.1M
2022-09-27 10.97 11.09 10.94 11.09 0.1M
2022-09-26 11.17 11.17 10.91 10.95 0.1M
2022-09-23 11.20 11.25 11.01 11.15 0.2M
2022-09-22 11.50 11.51 11.35 11.35 0.1M
2022-09-21 11.51 11.60 11.50 11.50 0.0M
2022-09-20 11.54 11.66 11.52 11.52 0.1M
2022-09-19 11.73 11.73 11.55 11.67 0.1M
2022-09-16 11.85 11.85 11.61 11.73 0.1M
2022-09-15 11.94 12.00 11.88 11.88 0.0M
2022-09-14 11.94 12.00 11.92 11.96 0.1M
2022-09-13 12.18 12.19 11.96 12.02 0.1M
2022-09-12 12.60 12.64 12.27 12.31 0.1M
2022-09-09 12.51 12.64 12.50 12.57 0.0M
2022-09-08 12.57 12.61 12.47 12.51 0.0M
2022-09-07 12.38 12.66 12.36 12.57 0.1M
2022-09-06 12.44 12.51 12.35 12.42 0.1M
2022-09-02 12.51 12.66 12.46 12.50 0.1M
2022-09-01 12.45 12.50 12.34 12.49 0.1M
2022-08-31 12.42 12.56 12.42 12.48 0.1M
2022-08-30 12.71 12.73 12.42 12.46 0.1M
2022-08-29 12.79 12.82 12.53 12.59 0.1M
2022-08-26 12.85 12.94 12.74 12.79 0.1M
2022-08-25 12.82 12.93 12.74 12.89 0.0M
2022-08-24 12.84 13.06 12.78 12.82 0.0M
2022-08-23 12.81 12.93 12.77 12.84 0.0M
2022-08-22 13.01 13.08 12.75 12.83 0.0M
2022-08-19 13.13 13.21 12.94 13.03 0.0M
2022-08-18 13.18 13.26 13.13 13.18 0.0M
2022-08-17 13.24 13.24 13.14 13.16 0.0M
2022-08-16 13.46 13.46 13.25 13.29 0.0M
2022-08-15 13.49 13.52 13.44 13.46 0.1M
2022-08-12 13.77 13.77 13.54 13.59 0.0M
2022-08-11 13.78 13.94 13.60 13.81 0.1M
2022-08-10 13.68 13.75 13.56 13.73 0.0M
2022-08-09 13.83 13.83 13.42 13.50 0.1M
2022-08-08 13.58 13.78 13.58 13.77 0.0M
2022-08-05 13.83 13.83 13.44 13.53 0.0M
2022-08-04 14.08 14.08 13.70 13.80 0.1M
2022-08-03 13.78 14.07 13.68 14.00 0.0M
2022-08-02 13.79 13.84 13.64 13.77 0.0M
2022-08-01 13.49 13.83 13.31 13.80 0.1M
2022-07-29 13.27 13.37 13.26 13.34 0.0M
2022-07-28 13.26 13.42 13.18 13.26 0.1M
2022-07-27 13.03 13.29 12.95 13.16 0.1M
2022-07-26 13.16 13.16 12.98 12.98 0.0M
2022-07-25 12.99 13.10 12.89 13.07 0.0M
2022-07-22 12.95 12.95 12.84 12.89 0.0M
2022-07-21 13.05 13.05 12.83 12.83 0.0M
2022-07-20 12.97 13.02 12.88 12.89 0.1M
2022-07-19 12.96 12.96 12.80 12.91 0.0M
2022-07-18 13.05 13.07 12.81 12.90 0.1M
2022-07-15 13.16 13.16 13.00 13.12 0.0M
2022-07-14 12.82 13.17 12.67 13.17 0.1M
2022-07-13 12.84 12.94 12.79 12.92 0.0M
2022-07-12 12.84 12.95 12.84 12.89 0.0M
2022-07-11 12.82 12.91 12.74 12.88 0.1M
2022-07-08 12.74 12.83 12.64 12.75 0.1M
2022-07-07 12.67 12.80 12.59 12.70 0.0M
2022-07-06 12.66 12.80 12.61 12.68 0.1M
2022-07-05 12.44 12.65 12.40 12.58 0.1M
2022-07-01 12.46 12.54 12.40 12.44 0.1M
2022-06-30 12.56 12.56 12.32 12.39 0.1M
2022-06-29 12.33 12.50 12.17 12.44 0.1M
2022-06-28 12.18 12.36 12.09 12.28 0.1M
2022-06-27 12.22 12.22 12.08 12.17 0.1M
2022-06-24 12.28 12.31 12.05 12.18 0.1M
2022-06-23 11.95 12.28 11.91 12.27 0.1M
2022-06-22 11.77 11.96 11.70 11.93 0.1M
2022-06-21 11.88 11.95 11.76 11.85 0.1M
2022-06-17 11.75 11.93 11.75 11.80 0.1M
2022-06-16 11.67 11.73 11.52 11.65 0.1M
2022-06-15 11.87 11.95 11.66 11.79 0.1M
2022-06-14 12.24 12.24 11.77 11.81 0.1M
2022-06-13 12.34 12.34 12.05 12.30 0.1M
2022-06-10 12.54 12.59 12.39 12.46 0.0M
2022-06-09 12.73 12.75 12.53 12.54 0.1M
2022-06-08 12.78 12.79 12.68 12.74 0.1M
2022-06-07 12.68 12.80 12.68 12.78 0.1M
2022-06-06 12.74 12.80 12.61 12.68 0.1M
2022-06-03 12.81 12.87 12.68 12.75 0.1M
2022-06-02 12.72 12.83 12.70 12.81 0.1M
2022-06-01 12.78 12.78 12.60 12.75 0.1M
2022-05-31 12.74 12.74 12.50 12.70 0.1M
2022-05-27 12.48 12.75 12.48 12.63 0.1M
2022-05-26 12.15 12.48 12.15 12.46 0.1M
2022-05-25 11.88 12.21 11.87 12.12 0.1M
2022-05-24 11.65 11.89 11.60 11.85 0.1M
2022-05-23 11.55 11.67 11.55 11.65 0.1M
2022-05-20 11.57 11.66 11.49 11.57 0.1M
2022-05-19 11.48 11.56 11.43 11.56 0.1M
2022-05-18 11.72 11.72 11.52 11.52 0.1M
2022-05-17 11.89 11.90 11.71 11.71 0.1M
2022-05-16 12.00 12.03 11.83 11.89 0.1M
2022-05-13 12.06 12.10 11.94 12.00 0.1M
2022-05-12 11.99 12.16 11.95 12.11 0.1M
2022-05-11 12.18 12.18 11.95 11.99 0.1M
2022-05-10 11.99 12.06 11.98 12.04 0.1M
2022-05-09 11.94 12.03 11.94 11.95 0.1M
2022-05-06 12.04 12.19 11.98 12.08 0.1M
2022-05-05 12.20 12.22 12.00 12.00 0.1M
2022-05-04 12.07 12.22 12.01 12.19 0.1M
2022-05-03 12.12 12.16 12.04 12.10 0.1M
2022-05-02 12.22 12.22 12.04 12.09 0.1M
2022-04-29 12.21 12.26 12.17 12.22 0.0M
2022-04-28 12.16 12.33 12.14 12.27 0.1M
2022-04-27 12.33 12.33 12.17 12.19 0.1M
2022-04-26 12.27 12.32 12.21 12.30 0.1M
2022-04-25 12.32 12.35 12.19 12.22 0.1M
2022-04-22 12.51 12.55 12.30 12.39 0.1M
2022-04-21 12.57 12.62 12.49 12.54 0.0M
2022-04-20 12.48 12.63 12.45 12.57 0.1M
2022-04-19 12.57 12.82 12.47 12.48 0.1M
2022-04-18 12.84 12.99 12.61 12.70 0.1M
2022-04-14 13.13 13.16 12.87 12.87 0.1M
2022-04-13 13.11 13.29 13.11 13.17 0.0M
2022-04-12 13.07 13.50 12.96 13.21 0.1M
2022-04-11 13.01 13.22 12.92 13.13 0.1M
2022-04-08 12.85 13.00 12.79 12.94 0.1M
2022-04-07 12.91 12.93 12.81 12.86 0.1M
2022-04-06 12.89 12.98 12.81 12.91 0.0M
2022-04-05 13.04 13.08 12.87 12.92 0.1M
2022-04-04 13.23 13.31 12.96 13.08 0.1M
2022-04-01 13.21 13.25 13.06 13.25 0.1M
2022-03-31 12.99 13.23 12.99 13.23 0.1M
2022-03-30 13.00 13.12 12.94 12.98 0.1M
2022-03-29 12.90 13.03 12.90 13.01 0.1M
2022-03-28 13.10 13.11 12.94 12.94 0.1M
2022-03-25 13.07 13.25 13.00 13.21 0.1M
2022-03-24 13.26 13.26 13.08 13.11 0.1M
2022-03-23 13.23 13.24 13.15 13.23 0.0M
2022-03-22 13.25 13.30 13.13 13.25 0.1M
2022-03-21 13.36 13.36 13.22 13.28 0.1M
2022-03-18 13.27 13.46 13.27 13.30 0.1M
2022-03-17 13.22 13.34 13.22 13.30 0.0M
2022-03-16 13.29 13.35 13.21 13.32 0.0M
2022-03-15 13.24 13.32 13.22 13.25 0.0M
2022-03-14 13.34 13.37 13.22 13.26 0.0M
2022-03-11 13.36 13.46 13.36 13.40 0.0M
2022-03-10 13.53 13.59 13.39 13.42 0.0M
2022-03-09 13.68 13.69 13.57 13.60 0.0M
2022-03-08 13.69 13.82 13.61 13.69 0.1M
2022-03-07 13.88 14.00 13.73 13.77 0.0M
2022-03-04 13.93 14.00 13.89 13.96 0.0M
2022-03-03 13.93 14.06 13.92 13.95 0.0M
2022-03-02 13.84 13.95 13.84 13.94 0.1M
2022-03-01 13.70 13.89 13.70 13.88 0.0M
2022-02-28 13.59 13.72 13.58 13.71 0.1M
2022-02-25 13.59 13.69 13.57 13.60 0.1M
2022-02-24 13.50 13.63 13.47 13.60 0.1M
2022-02-23 13.46 13.53 13.45 13.53 0.1M
2022-02-22 13.50 13.61 13.44 13.47 0.1M
2022-02-18 13.68 13.72 13.57 13.61 0.1M
2022-02-17 13.58 13.73 13.58 13.69 0.1M
2022-02-16 13.44 13.62 13.44 13.56 0.1M
2022-02-15 13.55 13.57 13.47 13.48 0.1M
2022-02-14 13.64 13.66 13.52 13.55 0.1M
2022-02-11 13.84 13.85 13.72 13.74 0.0M
2022-02-10 13.90 13.92 13.80 13.80 0.1M
2022-02-09 14.01 14.01 13.93 13.93 0.0M
2022-02-08 13.98 14.01 13.90 14.00 0.0M
2022-02-07 14.04 14.05 13.94 13.99 0.0M
2022-02-04 14.03 14.12 13.92 13.94 0.1M
2022-02-03 14.08 14.18 14.03 14.07 0.1M
2022-02-02 14.23 14.36 14.20 14.20 0.0M
2022-02-01 14.10 14.29 14.08 14.21 0.0M
2022-01-31 14.05 14.10 14.03 14.07 0.0M
2022-01-28 14.14 14.17 14.05 14.10 0.0M
2022-01-27 14.32 14.45 14.13 14.19 0.1M
2022-01-26 14.42 14.49 14.30 14.32 0.1M
2022-01-25 14.21 14.43 14.15 14.42 0.1M
2022-01-24 14.13 14.37 14.03 14.33 0.1M
2022-01-21 14.16 14.29 14.12 14.25 0.1M
2022-01-20 14.32 14.52 14.18 14.20 0.1M
2022-01-19 14.40 14.52 14.24 14.38 0.1M
2022-01-18 14.65 14.78 14.40 14.45 0.1M
2022-01-14 14.98 14.98 14.69 14.74 0.1M
2022-01-13 15.14 15.25 14.95 14.95 0.1M
2022-01-12 15.44 15.44 15.17 15.22 0.1M
2022-01-11 15.80 15.80 15.33 15.49 0.1M
2022-01-10 15.66 15.66 15.50 15.64 0.0M
2022-01-07 15.47 15.69 15.35 15.69 0.1M
2022-01-06 15.33 15.44 15.26 15.29 0.0M
2022-01-05 15.71 15.71 15.36 15.39 0.1M
2022-01-04 15.70 15.76 15.55 15.72 0.0M
2022-01-03 15.75 15.75 15.56 15.72 0.0M