ブラックロック・ミュニイールド・ペンシルバニア・クオリティ・クローズドファンド (MPA)

MPA
🏛️ アメリカ →
11.37
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
2023-12-29 11.64 11.67 11.59 11.63 0.0M
2023-12-28 11.66 11.66 11.54 11.63 0.1M
2023-12-27 11.61 11.66 11.56 11.59 0.1M
2023-12-26 11.58 11.63 11.54 11.57 0.0M
2023-12-22 11.60 11.62 11.53 11.58 0.0M
2023-12-21 11.54 11.62 11.51 11.56 0.0M
2023-12-20 11.55 11.62 11.50 11.54 0.1M
2023-12-19 11.60 11.62 11.54 11.59 0.0M
2023-12-18 11.59 11.60 11.51 11.58 0.1M
2023-12-15 11.65 11.65 11.46 11.54 0.0M
2023-12-14 11.40 11.62 11.40 11.55 0.1M
2023-12-13 11.35 11.43 11.30 11.42 0.1M
2023-12-12 11.37 11.37 11.34 11.35 0.0M
2023-12-11 11.36 11.43 11.35 11.36 0.0M
2023-12-08 11.33 11.39 11.33 11.36 0.0M
2023-12-07 11.34 11.40 11.27 11.38 0.0M
2023-12-06 11.37 11.38 11.24 11.28 0.0M
2023-12-05 11.35 11.41 11.32 11.34 0.0M
2023-12-04 11.55 11.55 11.33 11.34 0.0M
2023-12-01 11.33 11.47 11.27 11.44 0.0M
2023-11-30 11.32 11.32 11.23 11.27 0.0M
2023-11-29 11.25 11.31 11.16 11.25 0.0M
2023-11-28 11.21 11.21 11.12 11.14 0.0M
2023-11-27 11.17 11.28 11.09 11.16 0.1M
2023-11-24 11.05 11.16 11.05 11.09 0.0M
2023-11-22 11.08 11.15 11.05 11.10 0.0M
2023-11-21 11.10 11.16 11.04 11.06 0.0M
2023-11-20 10.95 11.13 10.95 11.09 0.0M
2023-11-17 10.89 11.00 10.88 10.89 0.0M
2023-11-16 10.86 10.97 10.86 10.93 0.0M
2023-11-15 10.72 10.81 10.72 10.79 0.0M
2023-11-14 10.64 10.74 10.64 10.72 0.0M
2023-11-13 10.50 10.62 10.50 10.58 0.0M
2023-11-10 10.54 10.66 10.54 10.59 0.0M
2023-11-09 10.61 10.66 10.53 10.58 0.0M
2023-11-08 10.49 10.69 10.49 10.61 0.0M
2023-11-07 10.40 10.55 10.35 10.52 0.0M
2023-11-06 10.46 10.46 10.31 10.35 0.0M
2023-11-03 10.38 10.54 10.38 10.51 0.0M
2023-11-02 10.25 10.38 10.25 10.34 0.0M
2023-11-01 10.05 10.18 9.99 10.16 0.0M
2023-10-31 9.95 10.16 9.90 10.02 0.0M
2023-10-30 9.97 10.02 9.90 9.90 0.1M
2023-10-27 9.92 9.94 9.87 9.91 0.0M
2023-10-26 10.00 10.00 9.94 9.97 0.0M
2023-10-25 10.04 10.06 9.90 9.96 0.0M
2023-10-24 10.12 10.13 10.07 10.10 0.0M
2023-10-23 10.10 10.15 10.08 10.09 0.0M
2023-10-20 10.14 10.15 10.02 10.10 0.0M
2023-10-19 10.23 10.30 10.11 10.11 0.0M
2023-10-18 10.32 10.32 10.23 10.29 0.0M
2023-10-17 10.36 10.46 10.31 10.34 0.0M
2023-10-16 10.46 10.48 10.32 10.48 0.1M
2023-10-13 10.50 10.50 10.39 10.39 0.0M
2023-10-12 10.53 10.53 10.40 10.44 0.0M
2023-10-11 10.54 10.54 10.43 10.43 0.0M
2023-10-10 10.38 10.41 10.36 10.36 0.0M
2023-10-09 10.36 10.45 10.35 10.35 0.0M
2023-10-06 10.21 10.29 10.19 10.27 0.0M
2023-10-05 10.48 10.49 10.30 10.35 0.0M
2023-10-04 10.41 10.56 10.40 10.42 0.0M
2023-10-03 10.44 10.52 10.34 10.37 0.0M
2023-10-02 10.48 10.51 10.39 10.42 0.0M
2023-09-29 10.38 10.43 10.36 10.37 0.0M
2023-09-28 10.45 10.45 10.34 10.38 0.0M
2023-09-27 10.55 10.55 10.38 10.40 0.0M
2023-09-26 10.55 10.57 10.53 10.57 0.0M
2023-09-25 10.71 10.72 10.55 10.55 0.0M
2023-09-22 10.80 10.83 10.76 10.81 0.0M
2023-09-21 10.82 10.85 10.82 10.82 0.0M
2023-09-20 10.89 10.97 10.89 10.91 0.0M
2023-09-19 10.87 10.97 10.87 10.94 0.0M
2023-09-18 10.88 10.94 10.86 10.93 0.0M
2023-09-15 10.88 10.93 10.88 10.93 0.0M
2023-09-14 10.93 10.96 10.86 10.96 0.0M
2023-09-13 10.90 11.01 10.90 11.01 0.0M
2023-09-12 10.93 10.98 10.89 10.98 0.0M
2023-09-11 10.92 11.02 10.91 10.95 0.0M
2023-09-08 10.97 10.97 10.88 10.88 0.0M
2023-09-07 10.84 10.99 10.81 10.98 0.1M
2023-09-06 10.91 10.93 10.85 10.85 0.0M
2023-09-05 11.01 11.01 10.90 10.94 0.0M
2023-09-01 10.98 11.04 10.95 10.97 0.0M
2023-08-31 10.99 11.00 10.95 10.97 0.0M
2023-08-30 11.10 11.10 10.95 10.95 0.0M
2023-08-29 11.02 11.10 11.02 11.04 0.0M
2023-08-28 10.96 11.06 10.96 11.04 0.0M
2023-08-25 11.00 11.00 10.86 10.93 0.0M
2023-08-24 11.01 11.01 10.96 11.00 0.0M
2023-08-23 11.05 11.05 11.01 11.03 0.0M
2023-08-22 11.00 11.05 11.00 11.00 0.0M
2023-08-21 11.07 11.08 11.05 11.06 0.0M
2023-08-18 11.05 11.12 11.05 11.09 0.0M
2023-08-17 11.17 11.17 11.07 11.09 0.0M
2023-08-16 11.17 11.23 11.08 11.11 0.0M
2023-08-15 11.13 11.19 11.11 11.17 0.0M
2023-08-14 11.12 11.18 11.08 11.15 0.0M
2023-08-11 11.27 11.30 11.20 11.22 0.0M
2023-08-10 11.39 11.39 11.30 11.30 0.0M
2023-08-09 11.32 11.40 11.32 11.40 0.0M
2023-08-08 11.39 11.41 11.33 11.33 0.0M
2023-08-07 11.41 11.42 11.36 11.37 0.0M
2023-08-04 11.42 11.48 11.42 11.45 0.0M
2023-08-03 11.47 11.49 11.36 11.42 0.0M
2023-08-02 11.59 11.59 11.51 11.56 0.0M
2023-08-01 11.63 11.66 11.57 11.61 0.0M
2023-07-31 11.68 11.71 11.59 11.69 0.0M
2023-07-28 11.62 11.67 11.55 11.65 0.0M
2023-07-27 11.60 11.65 11.53 11.53 0.0M
2023-07-26 11.67 11.67 11.65 11.66 0.0M
2023-07-25 11.74 11.74 11.60 11.63 0.0M
2023-07-24 11.64 11.70 11.64 11.68 0.0M
2023-07-21 11.64 11.66 11.60 11.61 0.0M
2023-07-20 11.64 11.69 11.58 11.58 0.0M
2023-07-19 11.67 11.71 11.65 11.69 0.0M
2023-07-18 11.68 11.70 11.65 11.65 0.0M
2023-07-17 11.54 11.61 11.53 11.60 0.0M
2023-07-14 11.66 11.67 11.60 11.61 0.0M
2023-07-13 11.70 11.71 11.65 11.68 0.0M
2023-07-12 11.70 11.76 11.67 11.71 0.0M
2023-07-11 11.67 11.74 11.62 11.69 0.0M
2023-07-10 11.58 11.67 11.58 11.67 0.0M
2023-07-07 11.60 11.68 11.58 11.63 0.0M
2023-07-06 11.58 11.64 11.57 11.62 0.0M
2023-07-05 11.75 11.75 11.68 11.71 0.0M
2023-07-03 11.82 11.82 11.63 11.76 0.0M
2023-06-30 11.74 11.74 11.65 11.69 0.0M
2023-06-29 11.73 11.74 11.65 11.72 0.0M
2023-06-28 11.64 11.75 11.64 11.74 0.0M
2023-06-27 11.75 11.77 11.70 11.73 0.0M
2023-06-26 11.69 11.69 11.63 11.67 0.0M
2023-06-23 11.70 11.70 11.64 11.67 0.0M
2023-06-22 11.64 11.65 11.58 11.64 0.0M
2023-06-21 11.66 11.70 11.66 11.70 0.0M
2023-06-20 11.62 11.70 11.58 11.70 0.0M
2023-06-16 11.89 11.89 11.61 11.65 0.0M
2023-06-15 11.68 11.82 11.68 11.77 0.0M
2023-06-14 11.74 11.75 11.68 11.70 0.0M
2023-06-13 11.80 11.80 11.72 11.74 0.0M
2023-06-12 11.88 11.88 11.76 11.79 0.0M
2023-06-09 11.79 11.86 11.79 11.86 0.0M
2023-06-08 11.76 11.90 11.76 11.84 0.0M
2023-06-07 11.65 11.72 11.65 11.72 0.0M
2023-06-06 11.46 11.67 11.44 11.66 0.2M
2023-06-05 11.41 11.63 11.40 11.63 0.0M
2023-06-02 11.65 11.65 11.43 11.48 0.0M
2023-06-01 11.55 11.65 11.42 11.60 0.0M
2023-05-31 11.44 11.57 11.35 11.55 0.0M
2023-05-30 11.53 11.57 11.34 11.50 0.0M
2023-05-26 11.42 11.49 11.42 11.42 0.0M
2023-05-25 11.40 11.50 11.27 11.46 0.0M
2023-05-24 11.50 11.50 11.37 11.40 0.0M
2023-05-23 11.42 11.55 11.40 11.53 0.1M
2023-05-22 11.30 11.43 11.30 11.43 0.1M
2023-05-19 11.15 11.37 11.15 11.34 0.1M
2023-05-18 11.23 11.23 11.13 11.20 0.0M
2023-05-17 11.12 11.21 11.12 11.15 0.0M
2023-05-16 11.14 11.17 11.13 11.17 0.0M
2023-05-15 11.11 11.17 11.11 11.14 0.0M
2023-05-12 11.20 11.20 11.12 11.13 0.0M
2023-05-11 11.20 11.23 11.15 11.19 0.0M
2023-05-10 11.19 11.25 11.16 11.21 0.0M
2023-05-09 11.18 11.21 11.16 11.18 0.0M
2023-05-08 11.22 11.24 11.17 11.17 0.0M
2023-05-05 11.21 11.29 11.15 11.27 0.0M
2023-05-04 11.20 11.20 11.14 11.20 0.0M
2023-05-03 11.18 11.21 11.17 11.18 0.0M
2023-05-02 11.29 11.29 11.09 11.20 0.1M
2023-05-01 11.32 11.32 11.16 11.21 0.0M
2023-04-28 11.22 11.31 11.20 11.28 0.1M
2023-04-27 11.26 11.26 11.19 11.19 0.0M
2023-04-26 11.21 11.21 11.19 11.20 0.0M
2023-04-25 11.20 11.23 11.14 11.18 0.0M
2023-04-24 11.20 11.23 11.16 11.21 0.0M
2023-04-21 11.22 11.25 11.13 11.16 0.0M
2023-04-20 11.18 11.25 11.18 11.21 0.0M
2023-04-19 11.20 11.22 11.16 11.20 0.0M
2023-04-18 11.32 11.32 11.24 11.24 0.0M
2023-04-17 11.42 11.42 11.29 11.35 0.1M
2023-04-14 11.39 11.45 11.30 11.36 0.0M
2023-04-13 11.49 11.50 11.39 11.43 0.0M
2023-04-12 11.53 11.55 11.50 11.52 0.0M
2023-04-11 11.59 11.60 11.45 11.48 0.0M
2023-04-10 11.57 11.64 11.54 11.55 0.0M
2023-04-06 11.76 11.77 11.57 11.57 0.0M
2023-04-05 11.62 11.74 11.62 11.71 0.0M
2023-04-04 11.63 11.69 11.61 11.62 0.0M
2023-04-03 11.78 11.78 11.63 11.68 0.0M
2023-03-31 11.65 11.74 11.65 11.74 0.0M
2023-03-30 11.56 11.66 11.49 11.66 0.0M
2023-03-29 11.51 11.56 11.51 11.56 0.0M
2023-03-28 11.47 11.51 11.41 11.49 0.0M
2023-03-27 11.43 11.51 11.43 11.45 0.0M
2023-03-24 11.41 11.47 11.38 11.43 0.0M
2023-03-23 11.40 11.45 11.35 11.35 0.0M
2023-03-22 11.45 11.46 11.42 11.45 0.0M
2023-03-21 11.47 11.47 11.39 11.39 0.0M
2023-03-20 11.47 11.53 11.41 11.44 0.0M
2023-03-17 11.62 11.62 11.49 11.52 0.0M
2023-03-16 11.56 11.60 11.52 11.55 0.0M
2023-03-15 11.59 11.71 11.52 11.59 0.0M
2023-03-14 11.49 11.53 11.43 11.50 0.1M
2023-03-13 11.40 11.43 11.34 11.41 0.0M
2023-03-10 11.37 11.38 11.30 11.33 0.0M
2023-03-09 11.40 11.42 11.29 11.29 0.0M
2023-03-08 11.40 11.44 11.33 11.37 0.0M
2023-03-07 11.34 11.40 11.34 11.39 0.0M
2023-03-06 11.39 11.43 11.35 11.37 0.1M
2023-03-03 11.39 11.39 11.34 11.39 0.0M
2023-03-02 11.25 11.34 11.22 11.28 0.0M
2023-03-01 11.26 11.27 11.23 11.24 0.0M
2023-02-28 11.23 11.29 11.23 11.23 0.0M
2023-02-27 11.29 11.30 11.24 11.30 0.0M
2023-02-24 11.25 11.27 11.21 11.21 0.0M
2023-02-23 11.33 11.33 11.28 11.29 0.0M
2023-02-22 11.26 11.33 11.19 11.27 0.0M
2023-02-21 11.33 11.33 11.18 11.18 0.0M
2023-02-17 11.45 11.47 11.34 11.40 0.0M
2023-02-16 11.61 11.61 11.47 11.47 0.0M
2023-02-15 11.69 11.70 11.65 11.65 0.0M
2023-02-14 11.76 11.81 11.70 11.75 0.0M
2023-02-13 11.77 11.83 11.77 11.83 0.0M
2023-02-10 11.73 11.82 11.70 11.78 0.0M
2023-02-09 11.70 11.74 11.70 11.70 0.1M
2023-02-08 11.57 11.66 11.57 11.66 0.0M
2023-02-07 11.54 11.63 11.53 11.61 0.0M
2023-02-06 11.63 11.63 11.54 11.54 0.0M
2023-02-03 11.71 11.71 11.60 11.60 0.0M
2023-02-02 11.68 11.75 11.68 11.73 0.0M
2023-02-01 11.54 11.72 11.54 11.69 0.1M
2023-01-31 11.52 11.56 11.51 11.56 0.0M
2023-01-30 11.45 11.51 11.44 11.48 0.1M
2023-01-27 11.40 11.45 11.39 11.43 0.0M
2023-01-26 11.42 11.44 11.39 11.39 0.1M
2023-01-25 11.40 11.47 11.37 11.40 0.2M
2023-01-24 11.47 11.53 11.42 11.43 0.2M
2023-01-23 11.52 11.52 11.44 11.46 0.1M
2023-01-20 11.48 11.49 11.43 11.49 0.0M
2023-01-19 11.40 11.52 11.40 11.47 0.0M
2023-01-18 11.41 11.45 11.40 11.42 0.0M
2023-01-17 11.36 11.37 11.29 11.32 0.0M
2023-01-13 11.34 11.42 11.32 11.35 0.0M
2023-01-12 11.33 11.37 11.30 11.36 0.0M
2023-01-11 11.30 11.32 11.28 11.31 0.0M
2023-01-10 11.21 11.30 11.21 11.25 0.0M
2023-01-09 11.20 11.27 11.19 11.23 0.0M
2023-01-06 11.08 11.19 11.08 11.18 0.0M
2023-01-05 11.10 11.11 11.02 11.10 0.0M
2023-01-04 11.11 11.16 11.10 11.10 0.0M
2023-01-03 11.10 11.15 11.00 11.14 0.0M