BlackRock Science and Technology Trust II (BSTZ)

BSTZ
🏛️ アメリカ →
22.16
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
2021-12-31 38.93 39.00 38.60 38.94 0.4M
2021-12-30 37.89 38.65 37.89 38.50 0.2M
2021-12-29 37.90 38.35 37.68 37.98 0.2M
2021-12-28 38.60 38.74 37.98 37.98 0.1M
2021-12-27 38.28 39.09 38.28 38.84 0.2M
2021-12-23 37.76 38.21 37.75 38.09 0.2M
2021-12-22 36.84 37.63 36.74 37.61 0.2M
2021-12-21 36.69 37.01 36.33 36.85 0.2M
2021-12-20 36.15 36.60 35.60 36.32 0.3M
2021-12-17 35.34 36.91 35.34 36.34 0.2M
2021-12-16 36.20 36.47 34.83 36.11 0.5M
2021-12-15 35.55 37.05 35.21 36.88 0.3M
2021-12-14 36.52 36.69 35.63 35.70 0.3M
2021-12-13 37.54 37.60 36.68 36.88 0.1M
2021-12-10 38.40 38.57 37.50 37.70 0.1M
2021-12-09 38.83 38.99 38.00 38.04 0.1M
2021-12-08 38.33 38.99 38.04 38.70 0.2M
2021-12-07 37.10 38.34 37.10 38.18 0.2M
2021-12-06 37.25 37.88 36.29 36.84 0.2M
2021-12-03 38.56 38.68 36.82 37.21 0.3M
2021-12-02 38.52 39.28 38.44 38.70 0.2M
2021-12-01 40.37 40.60 38.77 38.80 0.2M
2021-11-30 40.46 40.57 39.42 40.02 0.1M
2021-11-29 40.09 40.56 39.97 40.38 0.1M
2021-11-26 39.41 40.29 39.25 39.67 0.1M
2021-11-24 39.65 39.82 38.88 39.82 0.1M
2021-11-23 41.00 41.30 39.63 39.99 0.2M
2021-11-22 42.28 42.28 40.89 41.20 0.1M
2021-11-19 42.60 42.81 42.04 42.13 0.1M
2021-11-18 43.07 43.21 42.53 42.71 0.1M
2021-11-17 43.36 43.45 42.81 43.00 0.1M
2021-11-16 43.08 43.46 43.08 43.42 0.1M
2021-11-15 43.36 43.62 43.03 43.17 0.1M
2021-11-12 42.90 43.15 42.76 43.12 0.1M
2021-11-11 43.24 43.30 42.87 42.97 0.1M
2021-11-10 43.20 43.57 42.63 42.76 0.1M
2021-11-09 43.40 43.76 43.13 43.53 0.1M
2021-11-08 43.15 43.64 43.13 43.42 0.1M
2021-11-05 42.89 43.13 42.76 43.02 0.1M
2021-11-04 42.33 42.55 42.30 42.50 0.1M
2021-11-03 42.05 42.52 41.87 42.32 0.1M
2021-11-02 42.02 42.57 41.37 41.81 0.2M
2021-11-01 41.40 41.99 41.25 41.99 0.1M
2021-10-29 41.05 41.36 40.52 40.99 0.1M
2021-10-28 40.49 41.09 40.34 41.09 0.1M
2021-10-27 40.65 40.82 40.21 40.29 0.2M
2021-10-26 40.63 41.17 40.27 40.50 0.1M
2021-10-25 40.15 40.89 40.15 40.53 0.1M
2021-10-22 40.82 41.10 40.20 40.21 0.1M
2021-10-21 41.16 41.72 41.05 41.08 0.2M
2021-10-20 41.92 42.11 41.34 41.47 0.1M
2021-10-19 41.75 42.28 41.50 41.82 0.1M
2021-10-18 40.81 41.52 40.54 41.49 0.1M
2021-10-15 40.71 41.08 40.68 40.92 0.1M
2021-10-14 40.01 40.52 39.81 40.32 0.1M
2021-10-13 39.16 39.94 39.16 39.79 0.1M
2021-10-12 39.13 39.47 39.01 39.16 0.1M
2021-10-11 39.57 39.84 39.15 39.19 0.1M
2021-10-08 39.85 39.91 39.34 39.60 0.1M
2021-10-07 39.15 39.94 39.15 39.67 0.1M
2021-10-06 38.68 38.96 38.11 38.85 0.1M
2021-10-05 38.08 38.96 38.08 38.81 0.1M
2021-10-04 39.12 39.20 37.75 38.09 0.2M
2021-10-01 38.69 39.26 38.50 39.17 0.1M
2021-09-30 38.63 38.91 38.50 38.58 0.2M
2021-09-29 38.76 38.93 38.21 38.41 0.1M
2021-09-28 39.64 39.79 38.55 38.69 0.2M
2021-09-27 40.16 40.25 39.86 40.06 0.1M
2021-09-24 40.68 40.75 40.39 40.49 0.1M
2021-09-23 40.51 40.97 40.44 40.85 0.1M
2021-09-22 39.92 40.60 39.87 40.34 0.1M
2021-09-21 39.86 40.32 39.73 39.86 0.1M
2021-09-20 40.00 40.22 39.42 39.68 0.1M
2021-09-17 40.84 41.17 40.72 40.81 0.1M
2021-09-16 40.99 41.23 40.91 41.09 0.1M
2021-09-15 41.32 41.32 40.88 41.11 0.1M
2021-09-14 41.38 41.54 41.00 41.00 0.1M
2021-09-13 41.62 41.70 40.90 41.39 0.1M
2021-09-10 41.69 41.82 41.36 41.38 0.1M
2021-09-09 41.35 41.75 41.17 41.36 0.1M
2021-09-08 42.24 42.24 41.18 41.43 0.1M
2021-09-07 42.36 42.62 42.18 42.22 0.1M
2021-09-03 41.72 42.53 41.72 42.48 0.1M
2021-09-02 41.71 41.94 41.56 41.66 0.1M
2021-09-01 41.19 41.76 41.17 41.61 0.1M
2021-08-31 41.14 41.15 40.92 41.08 0.1M
2021-08-30 40.72 41.18 40.71 40.99 0.1M
2021-08-27 40.07 40.70 40.07 40.60 0.1M
2021-08-26 40.38 40.49 40.05 40.14 0.1M
2021-08-25 40.41 40.79 39.93 40.44 0.1M
2021-08-24 40.55 40.97 40.34 40.35 0.2M
2021-08-23 39.74 40.51 39.69 40.26 0.1M
2021-08-20 39.31 39.72 39.18 39.64 0.1M
2021-08-19 39.00 39.49 39.00 39.16 0.1M
2021-08-18 39.47 39.67 39.39 39.53 0.1M
2021-08-17 39.57 39.80 39.30 39.48 0.1M
2021-08-16 40.33 40.40 39.85 40.17 0.1M
2021-08-13 40.77 40.90 40.37 40.51 0.1M
2021-08-12 40.70 40.97 40.60 40.89 0.1M
2021-08-11 41.11 41.34 40.77 40.96 0.1M
2021-08-10 41.25 41.48 41.00 41.04 0.1M
2021-08-09 41.48 41.50 40.97 41.15 0.1M
2021-08-06 41.34 41.42 41.04 41.27 0.1M
2021-08-05 40.91 41.50 40.79 41.42 0.1M
2021-08-04 40.43 40.86 40.25 40.70 0.1M
2021-08-03 40.47 40.72 40.02 40.39 0.1M
2021-08-02 40.30 40.59 39.96 40.40 0.1M
2021-07-30 40.12 40.35 39.66 40.15 0.1M
2021-07-29 40.25 40.47 40.01 40.38 0.1M
2021-07-28 39.52 40.40 39.48 40.18 0.1M
2021-07-27 40.38 40.48 39.25 39.56 0.1M
2021-07-26 40.50 40.63 40.20 40.28 0.1M
2021-07-23 40.22 40.64 40.03 40.37 0.1M
2021-07-22 39.72 40.10 39.66 39.84 0.1M
2021-07-21 39.28 39.95 39.28 39.75 0.1M
2021-07-20 38.96 39.56 38.65 39.43 0.1M
2021-07-19 38.39 38.77 38.04 38.72 0.2M
2021-07-16 40.43 40.63 39.08 39.27 0.2M
2021-07-15 41.02 41.02 40.13 40.23 0.1M
2021-07-14 41.45 41.52 40.69 41.07 0.1M
2021-07-13 41.50 41.92 41.21 41.28 0.1M
2021-07-12 41.23 41.92 41.00 41.32 0.1M
2021-07-09 40.85 41.25 40.83 40.98 0.1M
2021-07-08 41.52 41.70 40.41 40.83 0.1M
2021-07-07 42.12 42.29 41.86 41.96 0.1M
2021-07-06 42.05 42.16 41.86 42.09 0.1M
2021-07-02 41.99 42.21 41.83 41.94 0.1M
2021-07-01 41.70 42.02 41.50 41.77 0.1M
2021-06-30 41.34 41.79 40.93 41.71 0.2M
2021-06-29 41.64 41.73 40.95 41.20 0.2M
2021-06-28 41.04 41.57 41.00 41.52 0.1M
2021-06-25 40.97 41.11 40.68 40.93 0.1M
2021-06-24 40.58 41.00 40.56 40.86 0.1M
2021-06-23 40.02 40.50 39.92 40.38 0.1M
2021-06-22 39.80 40.04 39.71 39.97 0.1M
2021-06-21 40.06 40.07 39.51 39.63 0.1M
2021-06-18 39.11 40.10 39.01 40.01 0.2M
2021-06-17 39.21 39.89 39.09 39.20 0.1M
2021-06-16 39.92 39.92 38.91 39.48 0.1M
2021-06-15 40.10 40.10 39.50 39.68 0.1M
2021-06-14 39.48 40.06 39.27 40.01 0.2M
2021-06-11 39.00 39.24 38.89 39.22 0.1M
2021-06-10 38.09 39.07 38.06 38.85 0.1M
2021-06-09 38.19 38.59 37.97 38.09 0.1M
2021-06-08 38.32 38.65 37.99 38.12 0.1M
2021-06-07 37.84 38.02 37.59 37.96 0.1M
2021-06-04 37.91 37.98 37.10 37.72 0.1M
2021-06-03 37.56 37.88 37.50 37.75 0.1M
2021-06-02 37.80 37.88 37.55 37.79 0.1M
2021-06-01 38.05 38.24 37.38 37.70 0.1M
2021-05-28 37.22 38.04 37.03 37.74 0.1M
2021-05-27 36.79 37.25 36.43 37.03 0.1M
2021-05-26 36.40 36.93 36.28 36.83 0.1M
2021-05-25 36.07 36.50 36.07 36.18 0.1M
2021-05-24 36.08 36.38 35.94 36.07 0.1M
2021-05-21 35.68 36.14 35.49 35.80 0.1M
2021-05-20 35.20 35.88 35.13 35.49 0.2M
2021-05-19 34.24 35.21 34.03 34.91 0.1M
2021-05-18 34.50 35.01 34.38 34.90 0.1M
2021-05-17 34.80 35.14 34.15 34.31 0.1M
2021-05-14 34.04 34.99 34.04 34.82 0.2M
2021-05-13 33.95 34.52 33.60 33.94 0.2M
2021-05-12 34.78 35.23 33.90 34.07 0.2M
2021-05-11 34.01 35.47 33.82 35.14 0.3M
2021-05-10 36.13 36.14 35.02 35.15 0.2M
2021-05-07 36.21 36.92 36.13 36.24 0.1M
2021-05-06 37.02 37.31 35.72 36.04 0.2M
2021-05-05 37.11 37.44 36.65 36.79 0.1M
2021-05-04 38.10 38.33 36.56 37.04 0.2M
2021-05-03 38.85 38.85 38.35 38.41 0.1M
2021-04-30 38.53 38.72 38.16 38.55 0.1M
2021-04-29 39.02 39.38 38.16 38.53 0.1M
2021-04-28 38.52 38.96 38.52 38.87 0.1M
2021-04-27 38.69 39.00 38.13 38.27 0.1M
2021-04-26 38.61 39.06 38.61 38.75 0.2M
2021-04-23 38.56 39.25 38.50 38.65 0.2M
2021-04-22 37.97 38.43 37.80 38.13 0.2M
2021-04-21 37.95 38.04 37.62 37.96 0.2M
2021-04-20 38.45 38.45 38.01 38.05 0.1M
2021-04-19 38.80 38.98 38.24 38.64 0.1M
2021-04-16 38.46 38.94 38.45 38.80 0.1M
2021-04-15 38.08 38.65 38.05 38.38 0.1M
2021-04-14 38.58 38.75 37.75 37.78 0.1M
2021-04-13 38.78 38.84 38.25 38.65 0.2M
2021-04-12 38.83 38.89 38.40 38.52 0.1M
2021-04-09 38.82 38.82 38.25 38.72 0.1M
2021-04-08 37.84 38.90 37.50 38.66 0.2M
2021-04-07 37.45 37.72 37.16 37.30 0.2M
2021-04-06 37.56 37.65 37.20 37.45 0.2M
2021-04-05 38.26 38.49 37.20 37.64 0.3M
2021-04-01 36.20 37.40 36.02 37.17 0.2M
2021-03-31 35.15 35.77 34.65 35.69 0.2M
2021-03-30 34.60 34.64 34.11 34.62 0.2M
2021-03-29 34.27 34.71 33.76 34.52 0.3M
2021-03-26 33.40 34.07 33.01 34.07 0.5M
2021-03-25 32.89 32.91 32.07 32.58 0.7M
2021-03-24 33.93 34.12 32.94 32.94 0.5M
2021-03-23 34.39 34.59 33.88 33.94 0.3M
2021-03-22 34.53 34.74 34.20 34.56 0.4M
2021-03-19 33.75 34.23 33.63 34.06 0.4M
2021-03-18 34.91 35.23 33.53 33.60 0.4M
2021-03-17 35.15 35.65 34.60 35.50 0.2M
2021-03-16 35.82 36.19 35.23 35.41 0.2M
2021-03-15 35.84 35.98 35.54 35.69 0.2M
2021-03-12 35.83 35.86 35.02 35.84 0.2M
2021-03-11 35.56 36.30 35.42 36.07 0.2M
2021-03-10 35.65 35.65 34.78 34.78 0.2M
2021-03-09 33.90 35.19 33.90 34.96 0.3M
2021-03-08 34.71 35.00 33.30 33.36 0.4M
2021-03-05 34.96 35.37 33.11 34.78 0.4M
2021-03-04 36.03 36.35 33.60 34.83 0.5M
2021-03-03 37.30 37.49 35.91 36.40 0.2M
2021-03-02 37.54 37.84 37.01 37.71 0.3M
2021-03-01 37.00 37.64 36.75 37.38 0.2M
2021-02-26 36.01 36.73 35.69 36.42 0.2M
2021-02-25 36.79 37.22 35.71 35.87 0.3M
2021-02-24 37.29 37.56 36.39 37.21 0.3M
2021-02-23 37.22 37.74 35.06 37.29 0.5M
2021-02-22 39.95 40.14 38.38 38.38 0.2M
2021-02-19 40.44 40.67 39.88 40.15 0.2M
2021-02-18 40.00 40.23 39.10 40.09 0.2M
2021-02-17 40.13 41.00 39.31 40.20 0.2M
2021-02-16 40.55 40.94 39.90 40.28 0.2M
2021-02-12 39.98 40.38 39.34 40.30 0.3M
2021-02-11 39.68 40.23 39.60 40.03 0.2M
2021-02-10 39.82 39.90 39.02 39.60 0.2M
2021-02-09 39.25 39.60 38.80 39.49 0.2M
2021-02-08 39.92 39.94 38.96 39.10 0.2M
2021-02-05 38.87 39.50 38.71 39.31 0.3M
2021-02-04 38.35 38.93 38.35 38.58 0.3M
2021-02-03 37.94 38.23 37.55 38.15 0.2M
2021-02-02 36.97 37.70 36.65 37.64 0.2M
2021-02-01 35.63 36.55 35.55 36.47 0.2M
2021-01-29 35.92 36.04 34.96 35.41 0.2M
2021-01-28 35.45 36.14 35.35 35.91 0.2M
2021-01-27 36.45 36.55 35.48 35.66 0.2M
2021-01-26 36.87 36.98 36.54 36.62 0.2M
2021-01-25 37.06 37.32 36.52 37.04 0.1M
2021-01-22 37.00 37.10 36.65 36.88 0.1M
2021-01-21 37.50 37.66 36.90 37.01 0.2M
2021-01-20 36.85 37.24 36.79 37.05 0.1M
2021-01-19 36.01 36.85 36.01 36.55 0.2M
2021-01-15 36.19 36.50 35.72 35.96 0.2M
2021-01-14 36.27 36.69 36.05 36.20 0.2M
2021-01-13 35.77 36.36 35.77 36.19 0.2M
2021-01-12 35.34 36.02 35.34 35.92 0.2M
2021-01-11 35.18 35.80 35.17 35.47 0.3M
2021-01-08 36.00 36.30 35.78 36.17 0.2M
2021-01-07 34.39 35.90 34.39 35.72 0.3M
2021-01-06 34.94 35.27 34.37 34.55 0.2M
2021-01-05 35.07 35.46 34.71 35.20 0.3M
2021-01-04 36.37 36.38 34.88 35.34 0.3M