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
2025-09-30 22.34 22.35 22.03 22.16 0.2M
2025-09-29 22.15 22.44 22.10 22.25 0.2M
2025-09-26 22.26 22.26 22.00 22.05 0.2M
2025-09-25 21.94 22.28 21.90 22.05 0.3M
2025-09-24 22.52 22.55 22.19 22.21 0.3M
2025-09-23 22.68 22.68 22.45 22.55 0.3M
2025-09-22 22.26 22.62 22.26 22.59 0.5M
2025-09-19 22.28 22.33 22.14 22.24 0.2M
2025-09-18 22.08 22.37 21.91 22.20 0.3M
2025-09-17 21.95 22.05 21.77 21.92 0.2M
2025-09-16 22.17 22.18 21.99 22.05 0.2M
2025-09-15 22.01 22.24 22.00 22.14 0.3M
2025-09-12 22.40 22.45 22.23 22.25 0.3M
2025-09-11 22.18 22.59 22.03 22.48 0.4M
2025-09-10 22.49 22.59 22.47 22.56 0.2M
2025-09-09 22.19 22.36 22.18 22.36 0.1M
2025-09-08 22.07 22.25 21.90 22.15 0.2M
2025-09-05 21.95 22.01 21.80 21.85 0.2M
2025-09-04 21.68 21.85 21.62 21.77 0.2M
2025-09-03 21.77 21.80 21.65 21.71 0.2M
2025-09-02 21.76 21.93 21.49 21.65 0.2M
2025-08-29 22.30 22.35 22.00 22.05 0.3M
2025-08-28 21.89 22.32 21.84 22.26 0.4M
2025-08-27 21.85 21.90 21.71 21.80 0.1M
2025-08-26 21.52 21.88 21.48 21.85 0.3M
2025-08-25 20.86 21.55 20.86 21.50 0.3M
2025-08-22 20.58 21.00 20.52 20.89 0.2M
2025-08-21 20.64 20.76 20.49 20.52 0.2M
2025-08-20 21.03 21.08 20.65 20.80 0.3M
2025-08-19 21.51 21.62 21.10 21.17 0.2M
2025-08-18 21.26 21.48 21.25 21.38 0.2M
2025-08-15 21.49 21.51 21.21 21.31 0.2M
2025-08-14 21.70 21.79 21.60 21.64 0.2M
2025-08-13 21.95 21.99 21.81 21.86 0.2M
2025-08-12 21.80 21.92 21.74 21.89 0.2M
2025-08-11 21.65 21.83 21.60 21.77 0.2M
2025-08-08 21.62 21.74 21.62 21.68 0.2M
2025-08-07 21.68 21.68 21.55 21.60 0.2M
2025-08-06 21.47 21.67 21.43 21.55 0.4M
2025-08-05 21.40 21.47 21.27 21.44 0.2M
2025-08-04 21.24 21.37 21.14 21.35 0.1M
2025-08-01 21.15 21.28 20.89 21.21 0.4M
2025-07-31 21.46 21.47 21.19 21.27 0.3M
2025-07-30 21.25 21.35 21.08 21.27 0.2M
2025-07-29 21.39 21.42 21.10 21.15 0.2M
2025-07-28 21.28 21.37 21.22 21.35 0.2M
2025-07-25 21.15 21.29 21.15 21.24 0.1M
2025-07-24 21.30 21.34 21.17 21.17 0.2M
2025-07-23 21.10 21.22 21.06 21.21 0.2M
2025-07-22 21.23 21.23 20.97 21.08 0.2M
2025-07-21 21.14 21.34 21.06 21.23 0.4M
2025-07-18 20.78 21.22 20.70 21.22 0.6M
2025-07-17 20.55 20.85 20.55 20.82 0.3M
2025-07-16 20.47 20.56 20.26 20.56 0.2M
2025-07-15 20.61 20.61 20.36 20.44 0.2M
2025-07-14 20.55 20.66 20.40 20.62 0.3M
2025-07-11 20.45 20.65 20.45 20.54 0.2M
2025-07-10 20.65 20.70 20.45 20.60 0.2M
2025-07-09 20.41 20.67 20.41 20.63 0.2M
2025-07-08 20.22 20.48 20.17 20.39 0.2M
2025-07-07 20.50 20.52 20.25 20.33 0.2M
2025-07-03 20.41 20.63 20.41 20.58 0.1M
2025-07-02 20.60 20.65 20.39 20.47 0.3M
2025-07-01 20.68 20.75 20.52 20.65 0.3M
2025-06-30 20.80 20.91 20.58 20.75 0.3M
2025-06-27 20.44 20.62 20.44 20.62 0.2M
2025-06-26 20.10 20.43 20.10 20.36 0.2M
2025-06-25 20.00 20.16 19.93 20.16 0.2M
2025-06-24 19.69 19.92 19.60 19.89 0.2M
2025-06-23 19.41 19.62 19.33 19.55 0.1M
2025-06-20 19.60 19.69 19.39 19.51 0.2M
2025-06-18 19.58 19.69 19.55 19.56 0.1M
2025-06-17 19.66 19.67 19.50 19.57 0.2M
2025-06-16 19.51 19.68 19.42 19.65 0.2M
2025-06-13 19.43 19.57 19.23 19.39 0.3M
2025-06-12 19.80 19.83 19.67 19.75 0.2M
2025-06-11 19.79 19.83 19.69 19.76 0.2M
2025-06-10 19.60 19.79 19.55 19.72 0.2M
2025-06-09 19.65 19.75 19.61 19.64 0.2M
2025-06-06 19.63 19.72 19.58 19.62 0.3M
2025-06-05 19.56 19.79 19.51 19.56 0.3M
2025-06-04 19.61 19.66 19.36 19.45 0.3M
2025-06-03 19.36 19.65 19.36 19.61 0.4M
2025-06-02 19.24 19.48 19.13 19.32 0.4M
2025-05-30 19.49 19.55 19.18 19.38 0.3M
2025-05-29 19.55 19.62 19.32 19.42 0.2M
2025-05-28 19.33 19.44 19.31 19.31 0.2M
2025-05-27 19.13 19.36 19.07 19.30 0.2M
2025-05-23 18.78 19.07 18.67 19.05 0.2M
2025-05-22 18.92 19.13 18.90 18.90 0.2M
2025-05-21 19.05 19.15 18.92 19.07 0.2M
2025-05-20 19.15 19.21 18.99 19.05 0.1M
2025-05-19 18.90 19.21 18.87 19.17 0.1M
2025-05-16 19.05 19.27 19.00 19.22 0.1M
2025-05-15 19.12 19.32 19.00 19.16 0.1M
2025-05-14 19.18 19.38 19.11 19.33 0.3M
2025-05-13 18.77 19.24 18.68 19.10 0.2M
2025-05-12 18.56 18.97 18.48 18.77 0.3M
2025-05-09 18.25 18.36 18.15 18.16 0.1M
2025-05-08 18.35 18.36 18.17 18.23 0.3M
2025-05-07 18.11 18.20 17.98 18.14 0.1M
2025-05-06 18.03 18.20 18.00 18.10 0.1M
2025-05-05 18.35 18.47 18.20 18.28 0.1M
2025-05-02 18.36 18.55 18.19 18.35 0.2M
2025-05-01 17.92 18.59 17.90 18.12 0.4M
2025-04-30 17.67 17.78 17.34 17.74 0.3M
2025-04-29 17.80 18.00 17.66 17.79 0.2M
2025-04-28 17.79 17.89 17.51 17.80 0.2M
2025-04-25 17.56 17.74 17.44 17.74 0.1M
2025-04-24 17.16 17.50 17.13 17.48 0.1M
2025-04-23 17.10 17.33 17.00 17.02 0.2M
2025-04-22 16.42 16.71 16.32 16.61 0.1M
2025-04-21 16.64 16.73 16.12 16.23 0.2M
2025-04-17 16.84 16.90 16.59 16.73 0.2M
2025-04-16 16.89 17.13 16.47 16.72 0.2M
2025-04-15 17.08 17.38 17.06 17.15 0.1M
2025-04-14 17.52 17.71 17.11 17.35 0.2M
2025-04-11 16.93 17.34 16.86 17.18 0.2M
2025-04-10 17.45 17.60 16.60 16.81 0.3M
2025-04-09 16.10 17.88 16.05 17.77 0.4M
2025-04-08 16.75 17.12 16.01 16.22 0.5M
2025-04-07 15.83 16.77 15.22 16.12 0.6M
2025-04-04 17.15 17.15 15.85 16.83 0.7M
2025-04-03 17.70 17.86 17.37 17.38 0.3M
2025-04-02 17.94 18.25 17.94 18.23 0.4M
2025-04-01 17.78 18.14 17.77 18.10 0.4M
2025-03-31 17.91 17.93 17.63 17.74 0.4M
2025-03-28 18.51 18.54 17.96 18.07 0.4M
2025-03-27 18.72 18.83 18.54 18.55 0.2M
2025-03-26 19.22 19.26 18.73 18.81 0.3M
2025-03-25 19.17 19.35 19.10 19.22 0.2M
2025-03-24 18.84 19.12 18.83 19.07 0.1M
2025-03-21 18.59 18.70 18.44 18.65 0.2M
2025-03-20 18.71 18.94 18.64 18.66 0.2M
2025-03-19 18.61 18.89 18.56 18.75 0.2M
2025-03-18 18.80 18.80 18.48 18.60 0.2M
2025-03-17 18.63 18.96 18.63 18.88 0.2M
2025-03-14 18.54 18.78 18.39 18.61 0.2M
2025-03-13 18.76 18.79 18.41 18.52 0.2M
2025-03-12 18.66 18.76 18.41 18.76 0.3M
2025-03-11 18.05 18.42 18.00 18.22 0.3M
2025-03-10 18.82 18.82 18.08 18.11 0.5M
2025-03-07 18.93 19.01 18.58 18.90 0.2M
2025-03-06 19.38 19.45 18.92 18.99 0.3M
2025-03-05 19.40 19.69 19.15 19.58 0.3M
2025-03-04 19.21 19.50 18.65 19.24 0.5M
2025-03-03 20.26 20.26 19.37 19.46 0.5M
2025-02-28 19.89 20.07 19.62 19.99 0.3M
2025-02-27 20.39 20.39 19.72 19.74 0.2M
2025-02-26 20.35 20.59 20.13 20.25 0.2M
2025-02-25 20.50 20.59 20.13 20.27 0.3M
2025-02-24 20.92 20.99 20.52 20.55 0.2M
2025-02-21 21.57 21.60 21.00 21.02 0.1M
2025-02-20 21.66 21.66 21.31 21.47 0.2M
2025-02-19 21.64 21.78 21.57 21.66 0.1M
2025-02-18 21.70 21.84 21.62 21.76 0.2M
2025-02-14 21.86 21.86 21.55 21.61 0.2M
2025-02-13 21.67 21.90 21.66 21.86 0.2M
2025-02-12 21.75 21.77 21.55 21.66 0.2M
2025-02-11 21.70 21.95 21.70 21.89 0.3M
2025-02-10 21.90 21.95 21.76 21.85 0.2M
2025-02-07 21.77 21.95 21.64 21.66 0.3M
2025-02-06 21.79 21.81 21.44 21.77 0.3M
2025-02-05 21.42 21.65 21.33 21.63 0.2M
2025-02-04 21.34 21.48 21.30 21.38 0.2M
2025-02-03 20.84 21.47 20.66 21.26 0.5M
2025-01-31 21.48 21.79 21.15 21.17 0.4M
2025-01-30 20.88 21.27 20.81 21.27 0.2M
2025-01-29 21.08 21.10 20.69 20.78 0.3M
2025-01-28 20.86 21.02 20.51 21.00 0.4M
2025-01-27 21.01 21.48 20.59 20.68 0.5M
2025-01-24 22.17 22.25 21.93 21.98 0.1M
2025-01-23 22.00 22.10 21.93 22.07 0.2M
2025-01-22 21.94 22.06 21.94 22.00 0.2M
2025-01-21 21.68 22.09 21.68 21.83 0.2M
2025-01-17 22.00 22.00 21.64 21.65 0.2M
2025-01-16 21.61 21.79 21.49 21.68 0.2M
2025-01-15 21.36 21.59 21.30 21.49 0.1M
2025-01-14 21.50 21.54 21.21 21.29 0.2M
2025-01-13 21.00 21.41 20.98 21.41 0.4M
2025-01-10 21.14 21.21 20.76 21.14 0.3M
2025-01-08 21.29 21.41 21.16 21.32 0.2M
2025-01-07 21.57 21.58 21.11 21.23 0.2M
2025-01-06 21.29 21.67 21.28 21.53 0.3M
2025-01-03 20.76 21.29 20.75 21.16 0.2M
2025-01-02 20.77 21.02 20.62 20.80 0.2M