ブラックロック・ユーティリティーズ・インフラストラクチャー・トラスト (BUI)

BUI
🏛️ アメリカ →
26.33
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
2022-12-30 20.85 21.02 20.75 20.77 0.1M
2022-12-29 20.77 21.02 20.77 20.85 0.1M
2022-12-28 20.96 21.00 20.64 20.65 0.1M
2022-12-27 21.17 21.17 20.86 20.89 0.1M
2022-12-23 20.77 21.10 20.77 21.07 0.0M
2022-12-22 21.05 21.10 20.61 20.81 0.0M
2022-12-21 21.11 21.24 21.04 21.08 0.1M
2022-12-20 20.76 21.10 20.76 21.05 0.1M
2022-12-19 21.17 21.24 20.83 20.85 0.1M
2022-12-16 21.30 21.37 21.09 21.29 0.0M
2022-12-15 21.76 21.83 21.49 21.55 0.1M
2022-12-14 22.26 22.30 22.00 22.09 0.1M
2022-12-13 22.42 22.42 21.97 22.17 0.1M
2022-12-12 21.54 21.78 21.43 21.76 0.1M
2022-12-09 21.28 21.47 21.26 21.41 0.0M
2022-12-08 21.37 21.49 21.33 21.35 0.0M
2022-12-07 21.39 21.59 21.26 21.27 0.1M
2022-12-06 21.65 21.72 21.29 21.40 0.0M
2022-12-05 21.75 21.79 21.50 21.57 0.1M
2022-12-02 22.01 22.19 21.76 21.79 0.1M
2022-12-01 22.43 22.49 22.15 22.24 0.1M
2022-11-30 21.72 22.18 21.65 22.18 0.0M
2022-11-29 21.59 21.68 21.35 21.61 0.1M
2022-11-28 21.79 21.97 21.56 21.59 0.1M
2022-11-25 21.91 21.98 21.85 21.94 0.0M
2022-11-23 21.59 21.94 21.51 21.83 0.0M
2022-11-22 21.59 21.67 21.42 21.57 0.0M
2022-11-21 21.17 21.51 21.02 21.51 0.1M
2022-11-18 20.95 21.30 20.95 21.23 0.0M
2022-11-17 20.91 21.05 20.70 20.94 0.1M
2022-11-16 20.91 21.18 20.86 21.07 0.0M
2022-11-15 21.17 21.20 20.87 21.00 0.1M
2022-11-14 21.06 21.22 21.01 21.02 0.1M
2022-11-11 21.33 21.44 21.21 21.37 0.0M
2022-11-10 20.81 21.34 20.81 21.30 0.1M
2022-11-09 20.64 20.77 20.43 20.48 0.1M
2022-11-08 20.50 20.81 20.39 20.70 0.1M
2022-11-07 20.50 20.54 20.21 20.41 0.1M
2022-11-04 20.56 20.72 20.27 20.42 0.1M
2022-11-03 20.15 20.40 19.93 20.29 0.1M
2022-11-02 20.34 20.68 20.25 20.27 0.1M
2022-11-01 20.41 20.49 20.30 20.36 0.1M
2022-10-31 20.37 20.39 20.13 20.24 0.1M
2022-10-28 20.02 20.42 19.97 20.31 0.1M
2022-10-27 19.79 20.07 19.79 19.96 0.1M
2022-10-26 19.78 19.95 19.62 19.70 0.1M
2022-10-25 19.55 19.87 19.55 19.75 0.1M
2022-10-24 19.34 19.54 19.26 19.43 0.1M
2022-10-21 19.20 19.40 19.12 19.24 0.1M
2022-10-20 19.39 19.52 19.19 19.25 0.0M
2022-10-19 19.63 19.63 19.34 19.43 0.0M
2022-10-18 19.72 19.81 19.52 19.68 0.0M
2022-10-17 19.28 19.53 19.28 19.41 0.0M
2022-10-14 19.42 19.61 19.02 19.02 0.1M
2022-10-13 18.84 19.53 18.71 19.39 0.1M
2022-10-12 19.66 19.66 19.20 19.25 0.1M
2022-10-11 19.60 19.76 19.25 19.66 0.1M
2022-10-10 19.84 19.84 19.63 19.63 0.0M
2022-10-07 20.25 20.59 19.75 19.83 0.1M
2022-10-06 20.71 20.79 20.35 20.47 0.0M
2022-10-05 20.86 20.91 20.40 20.70 0.1M
2022-10-04 20.62 21.06 20.59 20.97 0.0M
2022-10-03 20.19 20.47 20.07 20.33 0.1M
2022-09-30 20.19 20.49 20.02 20.06 0.0M
2022-09-29 20.59 20.59 20.09 20.18 0.1M
2022-09-28 20.21 20.94 20.14 20.71 0.1M
2022-09-27 20.57 20.72 20.02 20.21 0.1M
2022-09-26 21.02 21.09 20.51 20.55 0.1M
2022-09-23 21.51 21.61 21.11 21.23 0.1M
2022-09-22 22.07 22.14 21.79 21.89 0.0M
2022-09-21 22.52 22.62 22.10 22.10 0.0M
2022-09-20 22.80 22.80 22.42 22.49 0.0M
2022-09-19 22.81 23.10 22.56 22.85 0.1M
2022-09-16 23.20 23.32 22.94 23.10 0.1M
2022-09-15 23.48 23.58 23.28 23.50 0.0M
2022-09-14 23.38 23.67 23.37 23.43 0.0M
2022-09-13 23.62 23.83 23.36 23.50 0.0M
2022-09-12 23.86 23.99 23.62 23.72 0.1M
2022-09-09 23.67 23.98 23.53 23.68 0.0M
2022-09-08 23.76 23.84 23.45 23.60 0.1M
2022-09-07 23.21 23.83 23.17 23.76 0.0M
2022-09-06 23.73 23.73 23.30 23.33 0.1M
2022-09-02 23.84 24.00 23.56 23.60 0.1M
2022-09-01 23.35 23.80 23.31 23.78 0.1M
2022-08-31 23.38 23.53 23.26 23.50 0.1M
2022-08-30 23.65 23.65 23.27 23.32 0.0M
2022-08-29 23.54 23.82 23.51 23.63 0.1M
2022-08-26 23.62 23.85 23.36 23.71 0.1M
2022-08-25 23.44 23.65 23.39 23.47 0.0M
2022-08-24 23.66 23.75 23.22 23.33 0.0M
2022-08-23 23.70 23.79 23.62 23.73 0.0M
2022-08-22 23.76 23.83 23.62 23.77 0.0M
2022-08-19 23.85 23.95 23.75 23.87 0.0M
2022-08-18 23.85 23.97 23.75 23.90 0.0M
2022-08-17 23.75 23.86 23.55 23.83 0.1M
2022-08-16 23.70 23.99 23.70 23.88 0.0M
2022-08-15 23.55 23.85 23.47 23.80 0.0M
2022-08-12 24.28 24.29 23.78 23.84 0.0M
2022-08-11 24.56 24.77 23.71 24.29 0.1M
2022-08-10 24.26 24.73 24.00 24.47 0.1M
2022-08-09 23.90 24.02 23.73 23.99 0.0M
2022-08-08 23.44 23.98 23.39 23.97 0.1M
2022-08-05 23.14 23.68 22.93 23.37 0.1M
2022-08-04 22.90 23.25 22.90 23.15 0.0M
2022-08-03 22.84 23.00 22.79 23.00 0.0M
2022-08-02 22.88 22.98 22.77 22.84 0.0M
2022-08-01 22.77 22.90 22.59 22.86 0.0M
2022-07-29 22.77 23.00 22.57 22.95 0.1M
2022-07-28 22.18 22.63 22.15 22.63 0.0M
2022-07-27 21.86 22.06 21.77 22.01 0.0M
2022-07-26 21.70 21.78 21.65 21.74 0.0M
2022-07-25 21.55 21.76 21.52 21.73 0.0M
2022-07-22 21.50 21.75 21.50 21.53 0.0M
2022-07-21 21.45 21.48 21.26 21.48 0.0M
2022-07-20 21.38 21.61 21.38 21.45 0.0M
2022-07-19 21.18 21.37 21.09 21.34 0.0M
2022-07-18 21.00 21.19 20.91 20.92 0.0M
2022-07-15 20.96 20.96 20.70 20.91 0.0M
2022-07-14 20.72 21.00 20.69 20.91 0.1M
2022-07-13 20.80 21.15 20.74 21.03 0.1M
2022-07-12 21.94 22.00 20.90 20.94 0.1M
2022-07-11 21.40 21.98 21.40 21.89 0.0M
2022-07-08 21.36 21.71 21.36 21.50 0.1M
2022-07-07 21.21 21.47 21.15 21.38 0.0M
2022-07-06 20.92 21.20 20.90 21.07 0.1M
2022-07-05 21.38 21.38 20.59 21.01 0.1M
2022-07-01 21.88 22.31 21.30 21.49 0.3M
2022-06-30 21.48 21.99 21.48 21.88 0.1M
2022-06-29 21.75 21.83 21.43 21.61 0.0M
2022-06-28 21.73 21.90 21.59 21.65 0.1M
2022-06-27 21.30 21.78 21.20 21.55 0.1M
2022-06-24 20.84 21.29 20.72 21.19 0.1M
2022-06-23 20.69 20.91 20.62 20.79 0.1M
2022-06-22 20.52 20.84 20.51 20.58 0.1M
2022-06-21 20.66 20.85 20.60 20.67 0.1M
2022-06-17 20.57 20.74 20.28 20.46 0.1M
2022-06-16 21.13 21.13 20.42 20.56 0.1M
2022-06-15 21.21 21.44 21.00 21.30 0.0M
2022-06-14 21.33 22.03 20.99 20.99 0.1M
2022-06-13 22.42 22.42 21.47 21.63 0.1M
2022-06-10 22.50 22.75 22.29 22.67 0.0M
2022-06-09 22.90 23.21 22.61 22.66 0.1M
2022-06-08 22.84 23.15 22.84 23.01 0.1M
2022-06-07 22.53 22.99 22.53 22.99 0.0M
2022-06-06 22.62 22.87 22.54 22.59 0.0M
2022-06-03 22.59 22.64 22.49 22.58 0.0M
2022-06-02 22.42 22.67 22.30 22.67 0.1M
2022-06-01 22.66 22.66 22.27 22.45 0.0M
2022-05-31 22.73 22.76 22.51 22.53 0.1M
2022-05-27 22.32 22.68 22.32 22.65 0.0M
2022-05-26 22.14 22.41 22.10 22.34 0.1M
2022-05-25 22.00 22.11 21.87 22.02 0.1M
2022-05-24 21.90 22.05 21.71 21.99 0.1M
2022-05-23 21.76 21.97 21.55 21.84 0.1M
2022-05-20 21.51 21.61 21.31 21.55 0.1M
2022-05-19 21.22 21.44 21.12 21.39 0.1M
2022-05-18 21.45 21.91 21.22 21.29 0.1M
2022-05-17 21.46 21.54 21.21 21.41 0.1M
2022-05-16 21.27 21.99 21.07 21.24 0.1M
2022-05-13 21.37 21.39 21.04 21.22 0.1M
2022-05-12 21.45 21.51 20.79 20.93 0.2M
2022-05-11 22.00 22.34 21.57 21.60 0.1M
2022-05-10 22.19 22.50 21.72 21.85 0.0M
2022-05-09 22.42 22.42 22.01 22.10 0.1M
2022-05-06 22.64 22.76 22.47 22.67 0.0M
2022-05-05 23.03 23.06 22.63 22.72 0.0M
2022-05-04 23.18 23.50 22.79 23.23 0.1M
2022-05-03 23.05 23.49 22.91 23.08 0.0M
2022-05-02 23.42 23.68 22.70 22.98 0.1M
2022-04-29 24.13 24.13 23.49 23.62 0.1M
2022-04-28 23.71 23.88 23.50 23.88 0.0M
2022-04-27 23.21 23.78 23.11 23.44 0.0M
2022-04-26 23.27 23.45 23.22 23.26 0.0M
2022-04-25 23.56 23.56 23.06 23.41 0.1M
2022-04-22 24.00 24.00 23.58 23.61 0.1M
2022-04-21 24.41 24.52 23.98 24.03 0.0M
2022-04-20 24.26 24.33 24.08 24.32 0.0M
2022-04-19 23.83 24.09 23.83 24.00 0.0M
2022-04-18 24.00 24.06 23.89 23.89 0.1M
2022-04-14 24.22 24.43 23.93 24.02 0.0M
2022-04-13 23.90 24.21 23.90 24.11 0.0M
2022-04-12 24.25 24.39 24.01 24.04 0.0M
2022-04-11 24.45 24.45 24.12 24.13 0.0M
2022-04-08 24.50 24.72 24.40 24.47 0.1M
2022-04-07 24.75 24.85 24.26 24.52 0.1M
2022-04-06 24.88 24.91 24.56 24.84 0.1M
2022-04-05 25.21 25.50 24.86 24.96 0.1M
2022-04-04 25.84 25.84 25.26 25.33 0.1M
2022-04-01 25.42 25.86 25.26 25.79 0.1M
2022-03-31 25.00 25.50 24.85 25.41 0.1M
2022-03-30 24.71 24.94 24.65 24.93 0.1M
2022-03-29 24.42 24.82 24.42 24.71 0.0M
2022-03-28 24.35 24.46 24.21 24.35 0.1M
2022-03-25 24.51 24.68 24.17 24.35 0.0M
2022-03-24 24.11 24.60 24.11 24.45 0.1M
2022-03-23 24.05 24.31 24.05 24.08 0.1M
2022-03-22 24.34 24.35 24.12 24.18 0.0M
2022-03-21 24.06 24.33 24.06 24.19 0.0M
2022-03-18 24.15 24.38 23.92 24.09 0.0M
2022-03-17 23.89 24.43 23.89 24.11 0.0M
2022-03-16 24.05 24.20 23.76 23.93 0.1M
2022-03-15 23.81 24.00 23.67 24.00 0.0M
2022-03-14 23.69 23.85 23.52 23.60 0.0M
2022-03-11 23.96 24.24 23.70 23.79 0.0M
2022-03-10 23.65 23.99 23.65 23.93 0.0M
2022-03-09 23.79 24.02 23.58 23.75 0.0M
2022-03-08 23.32 23.77 23.32 23.47 0.1M
2022-03-07 23.55 23.56 23.20 23.27 0.1M
2022-03-04 23.80 23.80 23.36 23.68 0.0M
2022-03-03 24.10 24.14 23.87 23.94 0.1M
2022-03-02 23.72 24.05 23.72 24.01 0.0M
2022-03-01 23.95 24.07 23.71 23.74 0.1M
2022-02-28 23.73 24.07 23.54 23.93 0.1M
2022-02-25 23.01 23.79 23.01 23.68 0.1M
2022-02-24 22.50 22.93 22.37 22.88 0.1M
2022-02-23 23.35 23.37 22.76 22.89 0.1M
2022-02-22 23.63 23.73 23.12 23.34 0.1M
2022-02-18 23.93 24.04 23.80 23.80 0.1M
2022-02-17 24.05 24.15 23.92 23.98 0.1M
2022-02-16 24.05 24.43 23.92 24.11 0.1M
2022-02-15 24.03 24.64 24.00 24.03 0.0M
2022-02-14 24.10 24.16 23.81 23.93 0.1M
2022-02-11 24.37 24.47 24.13 24.22 0.1M
2022-02-10 24.91 24.91 24.30 24.42 0.1M
2022-02-09 24.25 25.19 24.25 25.19 0.2M
2022-02-08 24.07 24.35 24.07 24.25 0.1M
2022-02-07 24.33 24.55 24.24 24.25 0.1M
2022-02-04 24.61 24.67 24.32 24.39 0.0M
2022-02-03 24.80 25.00 24.76 24.78 0.1M
2022-02-02 25.21 25.23 24.80 25.07 0.1M
2022-02-01 24.98 25.49 24.72 25.17 0.0M
2022-01-31 24.38 24.96 24.24 24.96 0.0M
2022-01-28 24.20 24.50 24.00 24.38 0.1M
2022-01-27 24.45 24.71 24.12 24.25 0.1M
2022-01-26 24.59 24.59 24.28 24.41 0.1M
2022-01-25 24.27 24.72 24.21 24.49 0.1M
2022-01-24 25.00 25.00 23.85 24.67 0.2M
2022-01-21 25.00 25.51 24.93 25.43 0.1M
2022-01-20 25.30 25.60 25.06 25.12 0.1M
2022-01-19 25.53 25.87 25.26 25.28 0.1M
2022-01-18 26.15 26.15 25.50 25.64 0.1M
2022-01-14 26.11 26.49 26.11 26.39 0.0M
2022-01-13 26.30 26.50 26.23 26.27 0.0M
2022-01-12 26.70 26.98 26.22 26.27 0.1M
2022-01-11 27.25 27.25 26.59 26.69 0.1M
2022-01-10 26.89 27.38 26.56 27.28 0.1M
2022-01-07 26.76 27.00 26.59 26.96 0.1M
2022-01-06 26.61 27.00 26.37 26.80 0.1M
2022-01-05 26.70 26.89 26.51 26.61 0.1M
2022-01-04 26.77 26.77 26.50 26.68 0.0M
2022-01-03 26.62 26.65 26.36 26.65 0.1M