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
2023-12-29 34.00 34.14 33.64 33.66 0.2M
2023-12-28 34.19 34.38 34.05 34.05 0.1M
2023-12-27 34.40 34.46 34.11 34.13 0.1M
2023-12-26 34.45 34.48 34.23 34.23 0.1M
2023-12-22 34.35 34.50 34.21 34.27 0.1M
2023-12-21 34.22 34.25 33.97 34.22 0.1M
2023-12-20 34.30 34.52 33.90 33.93 0.2M
2023-12-19 34.20 34.40 33.98 34.25 0.1M
2023-12-18 33.90 34.25 33.83 34.05 0.1M
2023-12-15 34.33 34.33 33.86 33.92 0.1M
2023-12-14 34.38 34.38 34.07 34.35 0.2M
2023-12-13 34.50 34.65 34.20 34.42 0.2M
2023-12-12 34.52 34.61 34.30 34.48 0.2M
2023-12-11 34.08 34.53 34.06 34.38 0.1M
2023-12-08 34.04 34.15 33.94 34.14 0.1M
2023-12-07 33.73 34.11 33.66 34.05 0.1M
2023-12-06 34.02 34.13 33.66 33.66 0.1M
2023-12-05 33.52 33.94 33.52 33.94 0.1M
2023-12-04 33.79 33.97 33.62 33.75 0.1M
2023-12-01 34.01 34.15 33.85 34.08 0.1M
2023-11-30 34.49 34.49 33.91 34.01 0.1M
2023-11-29 34.20 34.41 34.13 34.41 0.1M
2023-11-28 33.79 34.17 33.79 34.00 0.1M
2023-11-27 33.78 33.93 33.66 33.84 0.1M
2023-11-24 33.69 33.80 33.60 33.77 0.0M
2023-11-22 34.15 34.43 33.60 33.60 0.1M
2023-11-21 34.11 34.12 33.91 34.04 0.1M
2023-11-20 33.86 34.28 33.80 34.15 0.1M
2023-11-17 33.61 33.89 33.60 33.87 0.1M
2023-11-16 33.45 33.80 33.45 33.65 0.1M
2023-11-15 33.57 33.67 33.41 33.43 0.1M
2023-11-14 33.30 33.69 33.23 33.42 0.1M
2023-11-13 33.00 33.40 32.90 33.18 0.1M
2023-11-10 33.10 33.29 32.97 33.10 0.1M
2023-11-09 33.42 33.56 32.91 32.91 0.1M
2023-11-08 33.38 33.56 33.19 33.51 0.1M
2023-11-07 33.08 33.41 32.86 33.33 0.1M
2023-11-06 33.40 33.40 32.84 33.17 0.1M
2023-11-03 32.53 33.22 32.46 33.11 0.1M
2023-11-02 31.92 32.79 31.78 32.62 0.1M
2023-11-01 30.89 31.58 30.72 31.57 0.1M
2023-10-31 30.45 30.87 30.34 30.61 0.1M
2023-10-30 29.87 30.39 29.85 30.37 0.1M
2023-10-27 29.98 30.16 29.73 29.84 0.1M
2023-10-26 29.94 30.32 29.62 29.72 0.1M
2023-10-25 31.02 31.06 30.12 30.19 0.1M
2023-10-24 30.74 31.06 30.61 30.84 0.1M
2023-10-23 30.41 30.88 30.16 30.60 0.1M
2023-10-20 31.15 31.22 30.50 30.51 0.1M
2023-10-19 31.28 31.53 31.00 31.08 0.1M
2023-10-18 31.77 31.77 31.12 31.17 0.1M
2023-10-17 31.85 32.02 31.54 31.65 0.1M
2023-10-16 31.63 32.10 31.63 31.95 0.1M
2023-10-13 32.39 32.63 31.69 31.71 0.1M
2023-10-12 32.74 33.11 32.39 32.67 0.1M
2023-10-11 32.64 32.79 32.43 32.79 0.1M
2023-10-10 32.49 32.85 32.39 32.64 0.1M
2023-10-09 32.13 32.53 31.98 32.46 0.1M
2023-10-06 31.38 32.45 31.38 32.42 0.1M
2023-10-05 31.71 31.71 31.29 31.63 0.1M
2023-10-04 31.18 31.61 31.15 31.61 0.1M
2023-10-03 31.77 31.84 31.01 31.12 0.1M
2023-10-02 31.40 31.81 31.40 31.78 0.1M
2023-09-29 31.45 31.50 31.14 31.41 0.2M
2023-09-28 30.75 31.16 30.60 31.03 0.1M
2023-09-27 30.70 30.93 30.52 30.75 0.1M
2023-09-26 31.05 31.05 30.55 30.61 0.1M
2023-09-25 30.95 31.15 30.88 31.14 0.1M
2023-09-22 31.14 31.24 30.92 31.00 0.1M
2023-09-21 31.20 31.48 30.85 30.88 0.2M
2023-09-20 31.91 31.92 31.44 31.45 0.1M
2023-09-19 31.75 31.87 31.54 31.68 0.1M
2023-09-18 31.73 31.96 31.71 31.83 0.1M
2023-09-15 32.02 32.02 31.56 31.82 0.1M
2023-09-14 32.36 32.56 31.94 31.97 0.1M
2023-09-13 32.96 33.00 32.51 32.57 0.1M
2023-09-12 33.15 33.30 32.81 32.83 0.1M
2023-09-11 33.38 33.38 33.15 33.30 0.1M
2023-09-08 33.24 33.40 33.09 33.22 0.1M
2023-09-07 33.20 33.20 32.91 33.05 0.1M
2023-09-06 33.47 33.69 33.25 33.34 0.1M
2023-09-05 33.41 33.70 33.31 33.67 0.1M
2023-09-01 34.08 34.11 33.53 33.59 0.1M
2023-08-31 33.72 33.80 33.46 33.74 0.1M
2023-08-30 33.01 33.34 32.87 33.22 0.1M
2023-08-29 32.36 33.07 32.27 32.99 0.1M
2023-08-28 32.31 32.33 32.12 32.30 0.0M
2023-08-25 31.96 32.50 31.81 32.12 0.1M
2023-08-24 32.77 32.88 31.94 31.94 0.1M
2023-08-23 32.31 32.68 32.26 32.59 0.1M
2023-08-22 32.49 32.49 32.17 32.25 0.1M
2023-08-21 31.95 32.25 31.78 32.20 0.1M
2023-08-18 31.59 32.04 31.50 31.90 0.1M
2023-08-17 32.72 33.17 31.87 31.93 0.1M
2023-08-16 33.14 33.23 32.61 32.70 0.1M
2023-08-15 33.57 33.57 33.19 33.23 0.1M
2023-08-14 33.22 33.62 33.08 33.57 0.1M
2023-08-11 33.53 33.82 33.52 33.58 0.1M
2023-08-10 34.23 34.47 33.83 33.96 0.1M
2023-08-09 34.56 34.59 33.86 34.14 0.1M
2023-08-08 34.17 34.78 34.12 34.44 0.1M
2023-08-07 34.18 34.46 34.02 34.46 0.1M
2023-08-04 34.15 34.39 33.86 33.91 0.1M
2023-08-03 34.00 34.35 33.93 34.08 0.1M
2023-08-02 34.95 34.95 34.20 34.24 0.1M
2023-08-01 35.04 35.25 34.94 35.25 0.1M
2023-07-31 35.00 35.24 34.91 35.05 0.1M
2023-07-28 34.30 34.94 34.30 34.94 0.1M
2023-07-27 34.62 34.75 34.10 34.22 0.1M
2023-07-26 34.42 34.42 34.03 34.19 0.1M
2023-07-25 34.27 34.54 34.27 34.33 0.1M
2023-07-24 34.35 34.44 34.21 34.28 0.1M
2023-07-21 34.43 34.68 34.35 34.39 0.1M
2023-07-20 35.03 35.09 34.37 34.45 0.1M
2023-07-19 35.28 35.38 35.05 35.17 0.1M
2023-07-18 34.67 35.20 34.54 35.16 0.1M
2023-07-17 34.46 34.91 34.45 34.87 0.1M
2023-07-14 34.78 34.79 34.38 34.46 0.1M
2023-07-13 34.26 34.56 34.15 34.53 0.1M
2023-07-12 34.66 34.66 34.01 34.25 0.2M
2023-07-11 34.25 34.41 34.20 34.26 0.1M
2023-07-10 34.38 34.47 34.20 34.30 0.1M
2023-07-07 34.00 34.58 34.00 34.42 0.1M
2023-07-06 34.44 34.45 33.80 34.06 0.1M
2023-07-05 34.56 34.80 34.44 34.45 0.1M
2023-07-03 34.49 34.68 34.45 34.55 0.1M
2023-06-30 34.64 34.64 34.39 34.44 0.1M
2023-06-29 34.27 34.75 34.16 34.26 0.1M
2023-06-28 33.88 34.14 33.76 34.13 0.1M
2023-06-27 33.38 33.83 33.29 33.72 0.1M
2023-06-26 33.62 33.72 33.23 33.23 0.1M
2023-06-23 33.71 33.71 33.31 33.40 0.1M
2023-06-22 33.28 33.76 33.25 33.76 0.1M
2023-06-21 33.80 33.86 33.42 33.42 0.1M
2023-06-20 33.95 34.21 33.82 33.87 0.1M
2023-06-16 34.72 34.72 33.93 33.95 0.1M
2023-06-15 34.04 34.50 33.79 34.42 0.1M
2023-06-14 33.90 34.14 33.79 33.93 0.1M
2023-06-13 34.56 34.73 34.00 34.19 0.2M
2023-06-12 34.49 34.50 34.19 34.35 0.2M
2023-06-09 34.27 34.66 34.06 34.31 0.1M
2023-06-08 33.76 34.27 33.76 34.27 0.1M
2023-06-07 34.70 34.70 33.60 33.67 0.1M
2023-06-06 34.18 34.41 34.05 34.35 0.1M
2023-06-05 34.10 34.25 33.94 34.18 0.1M
2023-06-02 34.00 34.07 33.70 34.01 0.1M
2023-06-01 33.22 33.78 33.11 33.67 0.1M
2023-05-31 33.24 33.29 32.91 33.08 0.1M
2023-05-30 33.35 33.68 33.12 33.35 0.2M
2023-05-26 32.38 33.35 31.99 33.28 0.2M
2023-05-25 32.18 32.25 32.04 32.18 0.1M
2023-05-24 31.81 31.91 31.62 31.73 0.1M
2023-05-23 32.28 32.36 31.77 31.82 0.1M
2023-05-22 32.28 32.56 32.21 32.31 0.1M
2023-05-19 32.18 32.26 32.01 32.18 0.1M
2023-05-18 32.10 32.26 31.91 32.03 0.1M
2023-05-17 31.81 32.12 31.65 32.03 0.1M
2023-05-16 31.44 31.62 31.29 31.50 0.1M
2023-05-15 31.01 31.51 31.00 31.45 0.1M
2023-05-12 31.32 31.32 31.04 31.18 0.1M
2023-05-11 31.30 31.60 31.22 31.58 0.1M
2023-05-10 31.48 31.56 31.18 31.28 0.1M
2023-05-09 31.42 31.42 31.21 31.31 0.1M
2023-05-08 31.23 31.53 31.12 31.43 0.1M
2023-05-05 30.91 31.34 30.91 31.25 0.1M
2023-05-04 30.91 31.00 30.63 30.63 0.1M
2023-05-03 31.11 31.37 30.83 30.89 0.1M
2023-05-02 31.71 31.75 31.11 31.11 0.1M
2023-05-01 31.36 31.67 31.35 31.52 0.1M
2023-04-28 31.31 31.43 31.08 31.36 0.1M
2023-04-27 30.93 31.17 30.66 31.12 0.1M
2023-04-26 30.47 30.92 30.47 30.61 0.1M
2023-04-25 30.70 30.84 30.25 30.25 0.1M
2023-04-24 31.02 31.15 30.77 30.85 0.1M
2023-04-21 31.08 31.30 30.96 31.01 0.1M
2023-04-20 31.28 31.43 31.00 31.03 0.1M
2023-04-19 31.46 31.63 31.31 31.34 0.1M
2023-04-18 31.67 31.77 31.48 31.57 0.1M
2023-04-17 31.81 31.87 31.55 31.57 0.1M
2023-04-14 31.53 31.83 31.51 31.80 0.1M
2023-04-13 31.40 31.87 31.40 31.70 0.1M
2023-04-12 32.13 32.20 31.51 31.55 0.1M
2023-04-11 31.78 32.06 31.78 31.93 0.1M
2023-04-10 31.89 31.96 31.59 31.78 0.1M
2023-04-06 31.41 32.25 31.38 32.04 0.1M
2023-04-05 31.70 31.95 31.37 31.45 0.1M
2023-04-04 32.08 32.35 31.75 31.84 0.1M
2023-04-03 32.30 32.30 31.76 32.09 0.1M
2023-03-31 32.07 32.42 31.90 32.34 0.2M
2023-03-30 31.72 31.96 31.44 31.95 0.1M
2023-03-29 31.16 31.63 31.16 31.61 0.1M
2023-03-28 31.19 31.27 30.92 30.96 0.1M
2023-03-27 31.35 31.59 31.15 31.27 0.1M
2023-03-24 31.70 31.70 31.21 31.35 0.1M
2023-03-23 31.49 32.00 31.48 31.80 0.1M
2023-03-22 31.77 31.90 31.23 31.23 0.1M
2023-03-21 31.42 31.79 31.29 31.75 0.1M
2023-03-20 31.16 31.42 31.16 31.32 0.1M
2023-03-17 31.57 31.57 31.12 31.22 0.1M
2023-03-16 30.69 31.61 30.63 31.56 0.1M
2023-03-15 30.65 30.94 30.30 30.89 0.2M
2023-03-14 31.22 31.59 31.04 31.21 0.1M
2023-03-13 31.27 31.65 30.75 31.31 0.1M
2023-03-10 31.52 31.78 30.97 31.78 0.2M
2023-03-09 32.02 32.26 31.46 31.52 0.1M
2023-03-08 31.85 32.17 31.84 32.10 0.1M
2023-03-07 32.20 32.47 31.81 31.81 0.1M
2023-03-06 32.53 32.66 32.25 32.30 0.1M
2023-03-03 32.29 32.43 32.02 32.38 0.1M
2023-03-02 31.33 31.92 31.25 31.86 0.1M
2023-03-01 31.45 31.56 31.37 31.48 0.1M
2023-02-28 31.59 31.63 31.35 31.45 0.1M
2023-02-27 31.38 31.71 31.31 31.48 0.1M
2023-02-24 31.10 31.34 31.08 31.21 0.1M
2023-02-23 31.54 31.82 31.13 31.35 0.1M
2023-02-22 31.39 31.72 31.33 31.37 0.1M
2023-02-21 31.88 31.88 31.41 31.48 0.1M
2023-02-17 31.98 32.40 31.95 32.06 0.1M
2023-02-16 32.62 32.76 32.30 32.31 0.2M
2023-02-15 32.78 33.20 32.58 33.17 0.1M
2023-02-14 32.41 32.83 32.25 32.81 0.1M
2023-02-13 32.47 32.81 32.43 32.77 0.1M
2023-02-10 32.60 32.85 32.34 32.43 0.1M
2023-02-09 33.26 33.44 32.62 32.81 0.1M
2023-02-08 33.30 33.40 32.85 32.91 0.1M
2023-02-07 32.74 33.50 32.64 33.38 0.2M
2023-02-06 32.86 32.99 32.50 32.62 0.1M
2023-02-03 33.53 33.80 33.04 33.13 0.2M
2023-02-02 34.15 34.45 33.86 34.12 0.3M
2023-02-01 33.28 34.00 32.90 33.80 0.2M
2023-01-31 33.33 33.33 32.85 33.17 0.2M
2023-01-30 33.48 33.50 32.97 33.11 0.2M
2023-01-27 33.22 33.72 32.99 33.57 0.2M
2023-01-26 32.70 33.17 32.50 33.17 0.1M
2023-01-25 32.00 32.49 31.80 32.39 0.1M
2023-01-24 32.20 32.49 32.17 32.27 0.1M
2023-01-23 31.76 32.32 31.59 32.24 0.1M
2023-01-20 31.19 31.74 31.19 31.68 0.1M
2023-01-19 31.25 31.34 30.89 31.10 0.1M
2023-01-18 31.90 31.99 31.27 31.34 0.1M
2023-01-17 31.53 31.76 31.37 31.64 0.1M
2023-01-13 31.17 31.54 31.03 31.45 0.1M
2023-01-12 31.61 31.61 31.06 31.49 0.1M
2023-01-11 30.89 31.57 30.84 31.57 0.2M
2023-01-10 30.42 30.79 30.14 30.63 0.2M
2023-01-09 29.96 30.54 29.76 30.29 0.2M
2023-01-06 28.95 29.66 28.69 29.62 0.1M
2023-01-05 28.84 28.94 28.57 28.75 0.1M
2023-01-04 28.98 29.03 28.60 28.79 0.1M
2023-01-03 28.62 28.91 28.23 28.52 0.1M