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
2023-12-29 21.63 21.85 21.63 21.82 0.1M
2023-12-28 21.69 22.00 21.62 21.68 0.1M
2023-12-27 21.56 21.97 21.50 21.80 0.1M
2023-12-26 21.44 21.83 21.40 21.62 0.1M
2023-12-22 21.47 21.74 21.33 21.34 0.1M
2023-12-21 21.34 21.47 21.16 21.40 0.1M
2023-12-20 21.50 21.59 21.13 21.16 0.1M
2023-12-19 21.39 21.47 21.27 21.46 0.1M
2023-12-18 21.19 21.42 21.19 21.25 0.1M
2023-12-15 21.33 21.33 21.12 21.19 0.1M
2023-12-14 21.12 21.49 21.12 21.36 0.1M
2023-12-13 20.60 21.17 20.60 21.17 0.1M
2023-12-12 20.72 20.85 20.56 20.62 0.1M
2023-12-11 20.60 20.86 20.60 20.72 0.1M
2023-12-08 20.65 20.76 20.59 20.61 0.0M
2023-12-07 20.66 20.72 20.59 20.61 0.1M
2023-12-06 20.44 20.74 20.44 20.67 0.1M
2023-12-05 20.66 20.66 20.43 20.44 0.1M
2023-12-04 20.78 20.81 20.45 20.62 0.1M
2023-12-01 20.25 20.77 20.16 20.70 0.1M
2023-11-30 20.40 20.43 20.21 20.26 0.1M
2023-11-29 20.40 20.49 20.22 20.30 0.1M
2023-11-28 20.18 20.36 20.18 20.30 0.1M
2023-11-27 20.09 20.29 20.01 20.10 0.1M
2023-11-24 20.06 20.17 20.00 20.12 0.0M
2023-11-22 20.03 20.14 20.00 20.11 0.0M
2023-11-21 19.95 20.09 19.95 20.02 0.0M
2023-11-20 19.98 20.00 19.78 19.96 0.1M
2023-11-17 19.65 19.95 19.63 19.85 0.1M
2023-11-16 19.55 19.77 19.55 19.67 0.1M
2023-11-15 19.50 19.81 19.44 19.55 0.2M
2023-11-14 19.19 19.62 19.19 19.43 0.1M
2023-11-13 19.24 19.32 18.97 18.99 0.1M
2023-11-10 19.43 19.57 19.21 19.24 0.1M
2023-11-09 19.56 19.78 19.27 19.27 0.1M
2023-11-08 19.83 19.92 19.57 19.59 0.1M
2023-11-07 20.07 20.09 19.86 19.88 0.1M
2023-11-06 20.24 20.35 20.06 20.12 0.1M
2023-11-03 20.15 20.39 19.92 20.23 0.1M
2023-11-02 19.60 19.93 19.47 19.92 0.1M
2023-11-01 19.47 19.70 19.45 19.57 0.0M
2023-10-31 19.15 19.43 19.04 19.33 0.1M
2023-10-30 18.75 19.11 18.73 19.04 0.1M
2023-10-27 18.94 19.18 18.75 18.75 0.0M
2023-10-26 19.01 19.27 18.90 18.94 0.1M
2023-10-25 19.05 19.11 18.76 19.01 0.1M
2023-10-24 19.49 19.62 19.03 19.12 0.1M
2023-10-23 19.52 19.66 19.07 19.40 0.1M
2023-10-20 19.91 19.94 19.55 19.65 0.0M
2023-10-19 20.24 20.24 19.82 19.84 0.0M
2023-10-18 20.46 20.48 20.17 20.32 0.0M
2023-10-17 20.77 20.90 20.43 20.48 0.1M
2023-10-16 20.71 21.38 20.55 21.02 0.1M
2023-10-13 20.47 20.57 20.44 20.52 0.0M
2023-10-12 20.26 20.46 20.16 20.46 0.1M
2023-10-11 20.08 20.37 20.01 20.25 0.1M
2023-10-10 20.25 20.29 19.88 20.06 0.1M
2023-10-09 19.65 20.15 19.58 20.15 0.1M
2023-10-06 19.07 19.66 19.00 19.66 0.0M
2023-10-05 19.09 19.18 18.93 19.17 0.1M
2023-10-04 19.24 19.37 18.97 19.08 0.1M
2023-10-03 19.48 19.56 19.17 19.22 0.1M
2023-10-02 19.83 19.87 19.42 19.56 0.1M
2023-09-29 19.82 19.99 19.63 19.83 0.1M
2023-09-28 19.88 19.91 19.60 19.64 0.1M
2023-09-27 20.07 20.07 19.80 19.88 0.1M
2023-09-26 20.26 20.29 19.95 19.96 0.1M
2023-09-25 20.36 20.50 20.25 20.31 0.1M
2023-09-22 20.49 20.63 20.41 20.52 0.0M
2023-09-21 20.72 20.72 20.40 20.41 0.0M
2023-09-20 20.66 20.87 20.66 20.74 0.0M
2023-09-19 20.72 20.72 20.56 20.60 0.0M
2023-09-18 20.74 20.75 20.64 20.67 0.0M
2023-09-15 20.73 20.90 20.68 20.75 0.1M
2023-09-14 20.75 20.87 20.68 20.82 0.0M
2023-09-13 20.97 21.05 20.68 20.75 0.1M
2023-09-12 20.82 20.96 20.79 20.85 0.0M
2023-09-11 21.01 21.06 20.85 20.86 0.0M
2023-09-08 21.09 21.18 20.96 20.97 0.0M
2023-09-07 20.89 21.19 20.87 21.01 0.1M
2023-09-06 21.10 21.16 20.90 20.95 0.0M
2023-09-05 21.41 21.48 21.10 21.11 0.0M
2023-09-01 21.30 21.46 21.19 21.41 0.0M
2023-08-31 21.56 21.63 21.19 21.23 0.1M
2023-08-30 21.58 21.69 21.42 21.45 0.0M
2023-08-29 21.44 21.67 21.43 21.58 0.0M
2023-08-28 21.39 21.70 21.37 21.44 0.0M
2023-08-25 21.37 21.48 21.23 21.34 0.0M
2023-08-24 21.59 21.65 21.31 21.31 0.0M
2023-08-23 21.38 21.56 21.38 21.48 0.0M
2023-08-22 21.28 21.72 21.28 21.35 0.1M
2023-08-21 21.45 21.49 21.21 21.29 0.0M
2023-08-18 21.61 21.63 21.26 21.35 0.1M
2023-08-17 22.05 22.08 21.70 21.70 0.0M
2023-08-16 22.12 22.18 21.92 21.93 0.0M
2023-08-15 22.04 22.20 22.03 22.12 0.0M
2023-08-14 22.24 22.24 22.03 22.16 0.0M
2023-08-11 22.24 22.58 22.16 22.33 0.1M
2023-08-10 22.19 22.57 22.18 22.20 0.0M
2023-08-09 22.00 22.36 22.00 22.18 0.0M
2023-08-08 21.98 22.03 21.91 22.01 0.0M
2023-08-07 22.52 22.62 21.92 21.99 0.1M
2023-08-04 22.63 22.78 22.52 22.52 0.0M
2023-08-03 22.80 22.81 22.57 22.66 0.0M
2023-08-02 22.82 23.10 22.82 22.92 0.0M
2023-08-01 23.17 23.31 22.94 22.95 0.0M
2023-07-31 23.35 23.41 23.11 23.17 0.1M
2023-07-28 23.21 23.40 23.21 23.34 0.0M
2023-07-27 23.29 23.38 23.19 23.27 0.1M
2023-07-26 22.90 23.39 22.90 23.24 0.0M
2023-07-25 22.79 23.00 22.78 22.93 0.0M
2023-07-24 23.48 23.48 22.79 22.90 0.1M
2023-07-21 23.31 23.44 23.30 23.34 0.1M
2023-07-20 23.33 23.40 23.12 23.34 0.0M
2023-07-19 23.16 23.38 23.13 23.31 0.1M
2023-07-18 23.15 23.25 23.00 23.16 0.1M
2023-07-17 23.22 23.23 23.01 23.11 0.1M
2023-07-14 23.06 23.16 22.82 23.13 0.0M
2023-07-13 22.86 23.01 22.80 22.96 0.0M
2023-07-12 23.30 23.30 22.80 22.88 0.1M
2023-07-11 22.79 23.20 22.78 23.18 0.0M
2023-07-10 22.55 22.73 22.38 22.66 0.1M
2023-07-07 22.17 22.53 22.15 22.37 0.0M
2023-07-06 22.39 22.40 22.00 22.20 0.1M
2023-07-05 22.20 22.49 22.20 22.34 0.1M
2023-07-03 22.07 22.34 22.07 22.32 0.0M
2023-06-30 22.17 22.33 22.00 22.04 0.1M
2023-06-29 22.08 22.24 21.94 22.13 0.0M
2023-06-28 22.18 22.37 22.01 22.03 0.1M
2023-06-27 22.26 22.46 22.04 22.10 0.1M
2023-06-26 22.00 22.42 22.00 22.15 0.0M
2023-06-23 22.25 22.56 21.98 22.02 0.0M
2023-06-22 22.93 22.93 22.38 22.44 0.0M
2023-06-21 22.97 22.97 22.80 22.85 0.1M
2023-06-20 23.06 23.22 22.91 23.05 0.0M
2023-06-16 23.08 23.24 22.94 22.95 0.0M
2023-06-15 23.10 23.30 22.93 23.01 0.0M
2023-06-14 23.06 23.27 23.06 23.15 0.0M
2023-06-13 23.10 23.30 23.05 23.26 0.0M
2023-06-12 23.04 23.09 22.89 23.05 0.0M
2023-06-09 23.03 23.03 22.88 22.92 0.0M
2023-06-08 23.14 23.25 22.86 22.95 0.0M
2023-06-07 22.87 23.19 22.78 23.06 0.0M
2023-06-06 22.59 22.87 22.40 22.78 0.0M
2023-06-05 22.37 22.51 22.11 22.48 0.0M
2023-06-02 22.12 22.42 21.98 22.34 0.0M
2023-06-01 21.94 22.09 21.70 21.94 0.0M
2023-05-31 21.92 21.93 21.64 21.85 0.0M
2023-05-30 21.94 21.96 21.73 21.82 0.0M
2023-05-26 21.61 21.87 21.61 21.85 0.0M
2023-05-25 21.75 21.90 21.53 21.56 0.0M
2023-05-24 21.75 22.01 21.67 21.70 0.1M
2023-05-23 21.87 21.95 21.74 21.75 0.0M
2023-05-22 22.20 22.20 21.95 21.96 0.0M
2023-05-19 22.30 22.30 22.00 22.04 0.1M
2023-05-18 22.27 22.46 22.03 22.14 0.0M
2023-05-17 22.73 22.98 22.34 22.41 0.1M
2023-05-16 22.72 22.85 22.50 22.50 0.0M
2023-05-15 22.90 23.07 22.66 22.75 0.0M
2023-05-12 22.62 22.94 22.60 22.78 0.0M
2023-05-11 22.92 22.99 22.75 22.79 0.0M
2023-05-10 23.38 23.38 22.99 23.04 0.0M
2023-05-09 23.28 23.40 23.12 23.20 0.0M
2023-05-08 23.47 23.47 23.16 23.38 0.0M
2023-05-05 23.23 23.50 23.13 23.44 0.0M
2023-05-04 23.22 23.27 22.92 23.12 0.0M
2023-05-03 23.07 23.44 22.95 23.20 0.0M
2023-05-02 22.89 23.30 22.85 23.06 0.0M
2023-05-01 23.20 23.50 22.88 23.01 0.1M
2023-04-28 22.80 23.44 22.78 23.27 0.1M
2023-04-27 23.16 23.21 22.72 22.90 0.0M
2023-04-26 23.08 23.29 22.84 23.18 0.0M
2023-04-25 23.18 23.23 22.99 23.18 0.0M
2023-04-24 23.28 23.30 23.04 23.20 0.0M
2023-04-21 23.25 23.47 22.87 23.18 0.0M
2023-04-20 23.36 23.36 23.05 23.15 0.0M
2023-04-19 23.15 23.43 22.97 23.40 0.0M
2023-04-18 23.32 23.53 23.17 23.19 0.1M
2023-04-17 23.39 23.54 23.27 23.33 0.1M
2023-04-14 23.29 23.59 23.05 23.41 0.1M
2023-04-13 23.12 23.43 23.04 23.29 0.0M
2023-04-12 23.25 23.41 23.17 23.28 0.0M
2023-04-11 23.37 23.59 23.23 23.23 0.0M
2023-04-10 23.44 23.63 23.15 23.43 0.1M
2023-04-06 22.90 23.59 22.88 23.44 0.1M
2023-04-05 23.17 23.31 22.83 23.06 0.0M
2023-04-04 23.61 23.70 23.06 23.14 0.1M
2023-04-03 23.91 24.22 23.60 23.73 0.1M
2023-03-31 23.00 24.08 22.91 23.98 0.3M
2023-03-30 22.75 22.92 22.73 22.92 0.0M
2023-03-29 22.52 22.85 22.52 22.59 0.1M
2023-03-28 22.33 22.57 22.20 22.52 0.1M
2023-03-27 22.38 22.39 21.95 22.37 0.1M
2023-03-24 21.47 22.24 21.46 22.20 0.0M
2023-03-23 21.31 21.64 21.28 21.49 0.0M
2023-03-22 21.09 21.40 21.08 21.27 0.0M
2023-03-21 21.22 21.30 21.03 21.15 0.0M
2023-03-20 21.00 21.23 20.97 21.02 0.0M
2023-03-17 21.29 21.40 20.89 21.04 0.0M
2023-03-16 21.38 21.58 21.24 21.44 0.0M
2023-03-15 21.59 22.06 21.50 21.55 0.1M
2023-03-14 22.08 22.43 21.68 21.77 0.0M
2023-03-13 21.75 22.37 21.71 21.94 0.0M
2023-03-10 22.37 22.64 21.77 21.84 0.0M
2023-03-09 22.40 22.53 22.20 22.41 0.0M
2023-03-08 22.42 22.58 22.29 22.42 0.0M
2023-03-07 22.66 22.66 22.34 22.44 0.0M
2023-03-06 22.53 22.66 22.44 22.61 0.0M
2023-03-03 22.41 22.66 22.23 22.57 0.0M
2023-03-02 22.35 22.42 22.18 22.23 0.0M
2023-03-01 22.29 22.41 22.18 22.36 0.0M
2023-02-28 22.33 22.56 22.19 22.34 0.0M
2023-02-27 22.62 22.62 22.14 22.18 0.0M
2023-02-24 22.29 22.65 22.29 22.41 0.0M
2023-02-23 22.68 22.71 22.33 22.46 0.0M
2023-02-22 22.29 22.67 22.27 22.53 0.0M
2023-02-21 22.53 22.65 22.12 22.12 0.0M
2023-02-17 22.47 22.90 22.44 22.71 0.0M
2023-02-16 22.60 22.72 22.22 22.61 0.0M
2023-02-15 22.86 23.09 22.57 22.62 0.0M
2023-02-14 22.95 23.15 22.75 23.03 0.0M
2023-02-13 23.13 23.24 22.94 23.09 0.1M
2023-02-10 22.81 22.95 22.68 22.94 0.0M
2023-02-09 22.95 23.23 22.70 22.81 0.1M
2023-02-08 22.89 22.92 22.64 22.91 0.1M
2023-02-07 22.56 22.95 22.37 22.89 0.0M
2023-02-06 22.03 22.72 22.03 22.58 0.0M
2023-02-03 22.36 22.36 22.00 22.20 0.0M
2023-02-02 22.40 22.59 22.27 22.41 0.1M
2023-02-01 22.24 22.48 21.95 22.41 0.1M
2023-01-31 22.10 22.25 21.91 22.24 0.1M
2023-01-30 22.14 22.19 22.00 22.03 0.0M
2023-01-27 22.23 22.37 22.11 22.28 0.1M
2023-01-26 22.08 22.22 21.93 22.22 0.0M
2023-01-25 22.05 22.05 21.76 21.92 0.0M
2023-01-24 22.14 22.14 21.80 22.11 0.0M
2023-01-23 21.86 22.15 21.78 22.02 0.1M
2023-01-20 21.63 21.85 21.61 21.83 0.0M
2023-01-19 21.73 21.95 21.64 21.64 0.1M
2023-01-18 22.31 22.32 21.82 21.83 0.1M
2023-01-17 22.10 22.30 22.10 22.17 0.1M
2023-01-13 22.10 22.28 22.10 22.14 0.0M
2023-01-12 22.39 22.40 22.08 22.11 0.1M
2023-01-11 22.20 22.39 22.07 22.34 0.1M
2023-01-10 22.06 22.18 21.82 22.18 0.0M
2023-01-09 21.95 22.15 21.83 22.06 0.1M
2023-01-06 21.42 21.99 21.42 21.79 0.1M
2023-01-05 21.57 21.61 21.26 21.29 0.0M
2023-01-04 21.05 21.85 21.05 21.70 0.1M
2023-01-03 20.95 21.16 20.78 20.99 0.1M