9.44
price down icon1.15%   -0.11
after-market アフターアワーズ: 9.44
loading

Blackrock Resources Commodities Strategy Trust (BCX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $9.55 $9.42 $0.13 132,265.0 -1.15%
2025-07-31 $9.64 $9.49 $0.1499 168,861.0 -0.10%
2025-07-30 $9.70 $9.52 $0.1785 151,208.0 -1.44%
2025-07-29 $9.75 $9.64 $0.11 125,855.0 -0.10%
2025-07-28 $9.83 $9.70 $0.13 117,230.0 -0.61%
2025-07-25 $9.79 $9.72 $0.07 104,520.0 -0.10%
2025-07-24 $9.83 $9.72 $0.11 241,727.0 +0.20%
2025-07-23 $9.76 $9.75 $0.010 38,734.0 +0.72%
2025-07-22 $9.72 $9.67 $0.05 331,403.0 +0.52%
2025-07-21 $9.65 $9.60 $0.05 118,501.0 +0.42%
2025-07-18 $9.64 $9.57 $0.0715 1,069,150.0 +0.10%
2025-07-17 $9.61 $9.50 $0.11 217,603.0 +0.42%
2025-07-16 $9.58 $9.46 $0.1191 205,456.0 +0.42%
2025-07-15 $9.65 $9.49 $0.1523 155,497.0 -1.86%
2025-07-14 $9.77 $9.66 $0.1082 228,732.0 -0.62%
2025-07-11 $9.79 $9.70 $0.0895 118,976.0 -0.31%
2025-07-10 $9.78 $9.68 $0.10 169,948.0 +0.62%
2025-07-09 $9.75 $9.68 $0.0694 100,739.0 -0.21%
2025-07-08 $9.74 $9.64 $0.0999 132,150.0 +1.14%
2025-07-07 $9.66 $9.58 $0.079 199,778.0 -1.23%
2025-07-03 $9.75 $9.67 $0.0849 103,488.0 +0.83%

Blackrock Resources Commodities Strategy Trust (BCX) 株の年ごとの株価履歴

この詳細な分析では、Blackrock Resources Commodities Strategy Trust株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBCX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Blackrock Resources Commodities Strategy Trust株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のBlackrock Resources Commodities Strategy Trust (BCX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $9.55 $9.42 $0.13 132,265.0 +0.00%
2025-07 $9.83 $9.42 $0.41 4,567,063.0 -0.11%
2025-06 $9.59 $9.22 $0.37 3,802,970.0 +2.38%
2025-05 $9.37 $8.92 $0.452 2,733,203.0 +2.90%
2025-04 $9.43 $7.84 $1.59 7,460,064.0 -3.86%
2025-03 $9.47 $8.72 $0.7495 4,672,276.0 +3.44%
2025-02 $9.33 $8.85 $0.48 5,408,954.0 +0.45%
2025-01 $9.36 $8.61 $0.745 6,559,196.0 +5.15%

2024年のBlackrock Resources Commodities Strategy Trust (BCX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $9.50 $8.41 $1.09 6,020,296.0 -10.24%
2024-11 $9.62 $9.07 $0.55 3,771,392.0 +1.61%
2024-10 $9.74 $9.30 $0.44 3,921,404.0 -2.92%
2024-09 $9.67 $8.88 $0.7899 4,785,937.0 +3.45%
2024-08 $9.46 $8.70 $0.76 4,120,883.0 -1.80%
2024-07 $9.52 $9.10 $0.415 3,825,097.0 +2.83%
2024-06 $9.36 $8.80 $0.56 3,465,676.0 -1.61%
2024-05 $9.58 $9.13 $0.45 4,820,688.0 +1.41%
2024-04 $9.48 $8.91 $0.57 5,048,485.0 +1.43%
2024-03 $9.09 $8.30 $0.79 8,000,264.0 +9.27%
2024-02 $8.65 $8.25 $0.40 6,422,683.0 -2.46%
2024-01 $9.03 $8.32 $0.71 8,682,594.0 -4.05%

2023年のBlackrock Resources Commodities Strategy Trust (BCX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.17 $8.52 $0.65 6,595,614.0 -0.34%
2023-11 $8.98 $8.43 $0.555 5,011,460.0 +3.36%
2023-10 $9.22 $8.58 $0.64 5,451,153.0 -6.41%
2023-09 $9.64 $9.15 $0.4899 4,046,870.0 -2.75%
2023-08 $9.82 $9.16 $0.66 4,832,392.0 -3.86%
2023-07 $9.87 $8.83 $1.04 9,422,945.0 +8.60%
2023-06 $9.32 $8.71 $0.6107 7,643,325.0 +4.01%
2023-05 $9.65 $8.68 $0.97 5,212,192.0 -9.45%
2023-04 $9.90 $9.31 $0.59 3,853,808.0 +0.94%
2023-03 $10.40 $8.73 $1.67 6,044,211.0 -4.70%
2023-02 $10.59 $9.86 $0.725 4,150,202.0 -5.03%
2023-01 $10.59 $9.55 $1.04 7,337,422.0 +5.72%
closed_end_fund_equity EVT
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
大文字化:     |  ボリューム (24 時間):