ブラックロック・サイエンス＆テクノロジー・トラスト (BST)

BST
🏛️ アメリカ →
41.36
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 50.34 50.34 49.82 49.97 0.3M
2021-12-30 49.62 50.27 49.57 49.64 0.2M
2021-12-29 49.48 49.94 49.23 49.69 0.3M
2021-12-28 49.93 49.93 49.18 49.19 0.2M
2021-12-27 49.48 49.93 49.29 49.72 0.1M
2021-12-23 48.44 49.61 48.40 49.30 0.2M
2021-12-22 47.57 48.64 47.57 48.47 0.2M
2021-12-21 47.71 47.95 47.25 47.77 0.2M
2021-12-20 47.54 47.90 47.00 47.30 0.3M
2021-12-17 47.48 48.29 47.30 48.11 0.2M
2021-12-16 49.43 49.59 47.85 47.99 0.3M
2021-12-15 49.40 50.49 49.19 50.44 0.2M
2021-12-14 49.82 50.07 49.15 49.43 0.2M
2021-12-13 50.75 51.18 50.23 50.33 0.2M
2021-12-10 51.57 51.68 50.90 51.01 0.1M
2021-12-09 51.86 51.98 51.03 51.05 0.1M
2021-12-08 51.58 51.71 51.35 51.65 0.1M
2021-12-07 50.87 51.55 50.83 51.31 0.2M
2021-12-06 49.96 49.99 49.20 49.84 0.2M
2021-12-03 51.24 51.34 49.04 49.48 0.3M
2021-12-02 50.96 51.37 50.64 50.88 0.2M
2021-12-01 52.99 52.99 50.92 50.99 0.3M
2021-11-30 52.98 53.19 52.03 52.24 0.2M
2021-11-29 52.40 52.90 52.28 52.81 0.2M
2021-11-26 51.80 52.11 51.52 51.85 0.2M
2021-11-24 52.70 52.70 51.76 52.49 0.3M
2021-11-23 53.00 53.40 52.35 52.87 0.3M
2021-11-22 54.60 54.63 53.48 53.55 0.3M
2021-11-19 54.83 54.98 54.33 54.35 0.2M
2021-11-18 55.40 55.40 54.70 54.88 0.2M
2021-11-17 55.56 55.63 54.91 55.12 0.2M
2021-11-16 55.39 55.69 55.21 55.57 0.1M
2021-11-15 55.51 55.51 55.02 55.20 0.1M
2021-11-12 54.70 55.23 54.66 55.23 0.1M
2021-11-11 54.71 54.93 54.62 54.72 0.1M
2021-11-10 55.33 55.86 54.23 54.46 0.2M
2021-11-09 56.00 56.10 55.40 55.78 0.1M
2021-11-08 55.56 55.90 55.56 55.87 0.1M
2021-11-05 55.74 55.85 55.37 55.55 0.1M
2021-11-04 55.08 55.74 55.08 55.44 0.1M
2021-11-03 55.08 55.10 54.66 55.08 0.1M
2021-11-02 54.88 55.14 54.68 54.88 0.1M
2021-11-01 54.66 54.95 54.60 54.82 0.1M
2021-10-29 54.22 54.67 54.11 54.67 0.1M
2021-10-28 54.07 54.53 54.07 54.50 0.1M
2021-10-27 54.59 54.59 54.05 54.10 0.1M
2021-10-26 54.58 54.88 54.35 54.37 0.2M
2021-10-25 53.82 54.31 53.71 54.17 0.1M
2021-10-22 54.22 54.24 53.65 53.77 0.1M
2021-10-21 54.01 54.49 53.93 54.25 0.1M
2021-10-20 54.35 54.35 54.10 54.21 0.1M
2021-10-19 53.95 54.35 53.88 54.21 0.1M
2021-10-18 53.33 53.73 53.23 53.71 0.1M
2021-10-15 53.46 53.58 53.22 53.35 0.1M
2021-10-14 52.66 53.26 52.57 53.04 0.1M
2021-10-13 52.08 52.41 52.08 52.40 0.1M
2021-10-12 52.23 52.36 51.76 51.87 0.1M
2021-10-11 52.12 52.56 51.92 51.96 0.1M
2021-10-08 52.62 52.80 52.17 52.22 0.1M
2021-10-07 52.01 52.99 52.01 52.47 0.2M
2021-10-06 51.15 52.03 51.06 51.88 0.1M
2021-10-05 51.29 51.94 51.21 51.69 0.1M
2021-10-04 52.49 52.49 50.72 50.95 0.3M
2021-10-01 52.15 52.72 51.61 52.51 0.1M
2021-09-30 52.18 52.29 51.77 52.16 0.4M
2021-09-29 52.30 52.33 51.67 51.91 0.1M
2021-09-28 53.00 53.45 51.92 52.01 0.2M
2021-09-27 53.80 53.88 53.45 53.60 0.1M
2021-09-24 53.80 54.08 53.62 54.04 0.1M
2021-09-23 53.55 54.19 53.55 54.03 0.1M
2021-09-22 53.00 53.55 52.92 53.43 0.1M
2021-09-21 52.76 53.00 52.48 52.83 0.1M
2021-09-20 52.91 53.09 52.01 52.48 0.3M
2021-09-17 54.06 54.06 53.67 53.82 0.1M
2021-09-16 53.90 54.24 53.89 54.24 0.1M
2021-09-15 53.91 54.22 53.66 54.17 0.1M
2021-09-14 54.10 54.33 53.80 53.86 0.1M
2021-09-13 54.88 54.88 54.09 54.25 0.1M
2021-09-10 55.00 55.16 54.42 54.45 0.1M
2021-09-09 54.80 55.04 54.74 54.77 0.1M
2021-09-08 55.30 55.30 54.54 54.84 0.1M
2021-09-07 55.26 55.40 55.16 55.35 0.1M
2021-09-03 55.01 55.38 55.01 55.30 0.1M
2021-09-02 55.30 55.33 55.05 55.14 0.1M
2021-09-01 54.98 55.27 54.90 55.11 0.1M
2021-08-31 54.98 54.98 54.66 54.87 0.1M
2021-08-30 54.28 54.90 54.28 54.90 0.1M
2021-08-27 53.95 54.22 53.81 54.16 0.1M
2021-08-26 54.02 54.17 53.70 53.72 0.1M
2021-08-25 54.38 54.38 54.09 54.17 0.1M
2021-08-24 54.16 54.30 54.08 54.27 0.1M
2021-08-23 53.26 54.00 53.26 54.00 0.1M
2021-08-20 53.00 53.25 52.92 53.20 0.2M
2021-08-19 52.57 53.40 52.50 52.92 0.1M
2021-08-18 53.30 53.49 53.10 53.15 0.1M
2021-08-17 53.42 53.50 53.09 53.27 0.1M
2021-08-16 54.03 54.10 53.43 53.74 0.2M
2021-08-13 54.15 54.21 54.00 54.03 0.1M
2021-08-12 54.20 54.46 54.08 54.34 0.1M
2021-08-11 54.40 54.51 54.06 54.25 0.1M
2021-08-10 54.70 54.70 54.18 54.33 0.1M
2021-08-09 54.46 54.62 54.30 54.52 0.1M
2021-08-06 54.47 54.47 54.19 54.39 0.1M
2021-08-05 54.27 54.55 54.14 54.55 0.1M
2021-08-04 53.75 54.12 53.75 53.97 0.1M
2021-08-03 53.81 54.00 53.26 53.94 0.2M
2021-08-02 53.89 53.92 53.50 53.66 0.2M
2021-07-30 53.62 53.94 53.50 53.70 0.1M
2021-07-29 54.28 54.28 53.86 54.04 0.1M
2021-07-28 53.50 54.06 53.40 54.00 0.2M
2021-07-27 54.14 54.17 52.70 53.26 0.2M
2021-07-26 54.19 54.37 53.81 54.21 0.2M
2021-07-23 53.81 54.35 53.78 54.26 0.2M
2021-07-22 53.50 53.80 53.39 53.64 0.2M
2021-07-21 53.51 53.75 53.10 53.60 0.2M
2021-07-20 52.25 53.55 52.07 53.40 0.2M
2021-07-19 51.70 51.95 51.10 51.84 0.3M
2021-07-16 52.90 52.98 52.14 52.23 0.3M
2021-07-15 53.23 53.38 52.52 52.63 0.3M
2021-07-14 53.90 53.95 53.45 53.50 0.3M
2021-07-13 53.90 54.07 53.39 53.52 0.4M
2021-07-12 54.74 54.80 53.85 53.85 0.3M
2021-07-09 53.27 54.00 53.26 53.71 0.5M
2021-07-08 55.02 55.35 53.88 54.06 0.4M
2021-07-07 57.84 57.95 55.99 56.00 0.2M
2021-07-06 59.11 59.11 57.18 57.40 0.1M
2021-07-02 59.47 59.57 58.76 58.79 0.1M
2021-07-01 59.38 59.96 59.18 59.51 0.1M
2021-06-30 59.21 59.79 59.05 59.59 0.1M
2021-06-29 58.34 59.01 58.34 58.83 0.1M
2021-06-28 58.80 58.88 58.31 58.60 0.1M
2021-06-25 57.57 58.47 57.57 58.31 0.1M
2021-06-24 56.95 57.75 56.87 57.58 0.1M
2021-06-23 56.83 57.51 56.51 56.77 0.1M
2021-06-22 56.20 56.36 55.77 56.10 0.1M
2021-06-21 56.57 56.94 55.92 56.04 0.1M
2021-06-18 57.74 57.74 56.49 56.55 0.1M
2021-06-17 58.83 58.83 57.34 57.34 0.2M
2021-06-16 59.12 60.16 59.06 59.82 0.2M
2021-06-15 59.90 60.43 59.53 60.19 0.2M
2021-06-14 58.27 60.86 57.82 59.77 0.1M
2021-06-11 59.56 61.70 59.17 59.40 0.2M
2021-06-10 58.18 59.54 58.08 59.47 0.1M
2021-06-09 58.67 58.97 58.67 58.76 0.0M
2021-06-08 58.62 58.98 58.61 58.61 0.1M
2021-06-07 58.40 59.00 58.40 58.61 0.1M
2021-06-04 57.90 58.70 57.90 58.40 0.1M
2021-06-03 57.78 57.90 57.49 57.89 0.0M
2021-06-02 57.97 58.33 57.84 57.97 0.0M
2021-06-01 57.98 58.33 57.58 57.75 0.1M
2021-05-28 57.66 57.84 57.21 57.74 0.1M
2021-05-27 57.16 57.21 56.63 57.17 0.1M
2021-05-26 56.29 57.19 56.29 56.80 0.1M
2021-05-25 56.50 56.93 56.00 56.35 0.1M
2021-05-24 55.75 56.39 55.34 56.39 0.0M
2021-05-21 55.57 55.76 55.03 55.31 0.1M
2021-05-20 55.04 55.98 55.01 55.26 0.1M
2021-05-19 53.96 55.08 53.69 54.80 0.1M
2021-05-18 55.40 55.60 54.64 54.81 0.1M
2021-05-17 55.58 55.61 54.50 55.10 0.1M
2021-05-14 54.74 55.93 54.30 55.63 0.1M
2021-05-13 53.75 54.84 53.52 53.91 0.1M
2021-05-12 54.28 54.85 53.73 53.81 0.1M
2021-05-11 53.98 55.53 52.53 55.07 0.1M
2021-05-10 56.80 56.80 55.40 55.51 0.1M
2021-05-07 56.30 57.33 56.30 56.80 0.1M
2021-05-06 56.51 57.14 55.70 56.19 0.1M
2021-05-05 57.47 57.60 56.55 56.90 0.1M
2021-05-04 57.54 58.00 55.33 56.80 0.1M
2021-05-03 59.03 59.34 58.00 58.06 0.1M
2021-04-30 59.27 59.31 58.66 58.90 0.0M
2021-04-29 59.80 59.80 58.81 59.05 0.1M
2021-04-28 58.65 59.43 58.65 59.07 0.1M
2021-04-27 58.43 59.23 58.32 58.65 0.1M
2021-04-26 58.35 59.23 58.35 58.96 0.0M
2021-04-23 57.99 58.53 57.83 58.30 0.0M
2021-04-22 57.95 58.43 57.39 57.50 0.1M
2021-04-21 57.96 58.40 57.58 57.95 0.1M
2021-04-20 58.27 58.78 57.67 57.81 0.1M
2021-04-19 59.41 59.57 58.35 58.62 0.1M
2021-04-16 59.95 59.98 59.37 59.46 0.1M
2021-04-15 59.00 59.75 58.96 59.62 0.1M
2021-04-14 59.45 59.82 58.53 58.65 0.1M
2021-04-13 59.29 59.74 58.94 59.21 0.1M
2021-04-12 58.84 59.11 58.42 58.88 0.1M
2021-04-09 58.81 59.15 58.27 58.84 0.1M
2021-04-08 57.73 59.38 57.24 59.05 0.1M
2021-04-07 56.62 57.00 56.21 56.92 0.1M
2021-04-06 56.23 56.75 56.07 56.46 0.1M
2021-04-05 56.10 56.79 55.59 56.05 0.1M
2021-04-01 54.89 55.42 54.89 55.42 0.1M
2021-03-31 53.43 54.27 53.26 54.10 0.1M
2021-03-30 52.66 52.90 52.00 52.84 0.0M
2021-03-29 52.63 53.17 52.28 52.66 0.1M
2021-03-26 51.59 52.70 51.59 52.64 0.1M
2021-03-25 52.31 52.63 50.91 51.85 0.1M
2021-03-24 53.94 54.00 52.55 52.58 0.1M
2021-03-23 54.19 54.20 53.60 53.75 0.1M
2021-03-22 53.05 54.22 53.05 53.95 0.1M
2021-03-19 53.00 53.27 52.10 52.99 0.1M
2021-03-18 54.20 55.13 52.72 52.90 0.1M
2021-03-17 54.45 55.29 53.91 55.06 0.1M
2021-03-16 55.07 55.64 54.62 54.72 0.1M
2021-03-15 54.01 55.06 53.47 54.60 0.1M
2021-03-12 54.50 54.78 53.25 54.11 0.1M
2021-03-11 54.00 55.15 53.51 54.76 0.1M
2021-03-10 53.23 53.56 52.64 53.24 0.2M
2021-03-09 51.86 52.92 51.52 52.50 0.2M
2021-03-08 51.67 52.19 50.96 50.99 0.1M
2021-03-05 53.26 53.57 50.13 52.19 0.2M
2021-03-04 53.75 54.25 51.71 53.07 0.3M
2021-03-03 56.20 56.38 53.75 54.35 0.1M
2021-03-02 56.49 57.40 55.75 56.17 0.1M
2021-03-01 56.00 57.81 55.75 56.60 0.2M
2021-02-26 54.90 55.74 53.82 55.39 0.1M
2021-02-25 56.00 56.79 53.91 54.47 0.2M
2021-02-24 56.38 56.60 55.66 56.36 0.1M
2021-02-23 56.00 56.65 52.00 56.54 0.3M
2021-02-22 59.24 59.64 57.26 57.30 0.1M
2021-02-19 59.79 60.31 59.50 59.72 0.1M
2021-02-18 60.00 60.00 58.29 59.26 0.1M
2021-02-17 59.86 60.45 59.52 60.10 0.1M
2021-02-16 62.09 62.16 60.64 60.75 0.1M
2021-02-12 60.49 61.15 59.96 61.14 0.1M
2021-02-11 59.83 60.75 59.83 60.56 0.1M
2021-02-10 60.00 60.57 59.44 60.14 0.1M
2021-02-09 59.56 59.77 59.14 59.62 0.1M
2021-02-08 58.86 59.06 58.54 58.87 0.1M
2021-02-05 57.99 58.27 57.68 58.16 0.1M
2021-02-04 57.61 57.81 57.43 57.58 0.1M
2021-02-03 56.52 57.50 56.52 57.14 0.1M
2021-02-02 56.71 56.87 55.70 56.32 0.1M
2021-02-01 54.38 55.46 54.27 55.33 0.1M
2021-01-29 55.00 55.14 53.13 54.15 0.1M
2021-01-28 53.90 55.00 53.90 54.77 0.1M
2021-01-27 54.85 54.90 53.82 54.04 0.1M
2021-01-26 55.01 55.25 54.60 55.19 0.1M
2021-01-25 54.61 55.01 53.91 54.81 0.1M
2021-01-22 54.00 54.45 54.00 54.33 0.1M
2021-01-21 54.42 54.42 54.01 54.34 0.1M
2021-01-20 53.63 53.90 53.17 53.80 0.1M
2021-01-19 52.93 53.04 52.56 53.03 0.1M
2021-01-15 52.70 53.00 51.93 52.10 0.1M
2021-01-14 53.15 53.54 52.71 52.71 0.1M
2021-01-13 52.99 53.37 52.98 53.22 0.1M
2021-01-12 53.14 53.37 52.96 53.01 0.1M
2021-01-11 53.00 53.66 52.84 53.24 0.1M
2021-01-08 53.00 53.85 53.00 53.64 0.1M
2021-01-07 51.20 52.88 51.20 52.69 0.1M
2021-01-06 51.85 51.85 50.38 51.07 0.2M
2021-01-05 52.58 53.09 51.91 52.24 0.2M
2021-01-04 53.26 55.00 51.95 52.97 0.2M