ストックスクリーナーアプリを入手
1,099.15
0.87%
-9.61
Blackrock Inc (BLK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $1,110.2 | $1,088.6 | $21.61 | 487,202.0 | -0.87% |
| 2025-09-04 | $1,113.0 | $1,101.6 | $11.42 | 459,458.0 | +0.84% |
| 2025-09-03 | $1,113.2 | $1,092.7 | $20.54 | 412,813.0 | -1.37% |
| 2025-09-02 | $1,120.0 | $1,100.6 | $19.40 | 391,258.0 | -1.10% |
| 2025-08-29 | $1,134.1 | $1,118.5 | $15.69 | 356,000.0 | -0.30% |
| 2025-08-28 | $1,138.0 | $1,127.1 | $10.88 | 474,907.0 | -0.10% |
| 2025-08-27 | $1,144.8 | $1,131.6 | $13.22 | 309,842.0 | -0.72% |
| 2025-08-26 | $1,142.4 | $1,125.5 | $16.88 | 580,196.0 | +0.28% |
| 2025-08-25 | $1,150.0 | $1,136.6 | $13.43 | 225,416.0 | -1.01% |
| 2025-08-22 | $1,157.7 | $1,126.0 | $31.75 | 429,125.0 | +2.08% |
| 2025-08-21 | $1,129.0 | $1,118.8 | $10.17 | 274,435.0 | -0.33% |
| 2025-08-20 | $1,132.8 | $1,114.0 | $18.82 | 562,411.0 | -0.00% |
| 2025-08-19 | $1,135.0 | $1,121.8 | $13.20 | 522,699.0 | -0.67% |
| 2025-08-18 | $1,141.0 | $1,126.8 | $14.18 | 404,756.0 | +0.10% |
| 2025-08-15 | $1,163.5 | $1,134.4 | $29.09 | 580,124.0 | -2.17% |
| 2025-08-14 | $1,162.5 | $1,144.8 | $17.67 | 407,508.0 | +0.01% |
| 2025-08-13 | $1,171.9 | $1,148.0 | $23.89 | 570,476.0 | +0.04% |
| 2025-08-12 | $1,161.5 | $1,131.6 | $29.93 | 668,881.0 | +2.81% |
| 2025-08-11 | $1,133.1 | $1,121.8 | $11.30 | 575,593.0 | +0.26% |
| 2025-08-08 | $1,126.2 | $1,114.6 | $11.62 | 426,370.0 | +1.09% |
| 2025-08-07 | $1,131.9 | $1,108.2 | $23.77 | 381,384.0 | -0.69% |
Blackrock Inc (BLK) 株の年ごとの株価履歴
この詳細な分析では、Blackrock Inc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BLK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 Inc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 Inc (BLK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $1,120.0 | $1,088.6 | $31.42 | 2,237,933.0 | -2.48% |
| 2025-08 | $1,171.9 | $1,077.2 | $94.69 | 9,808,689.0 | +1.91% |
| 2025-07 | $1,130.7 | $1,033.8 | $96.89 | 13,886,628.0 | +5.41% |
| 2025-06 | $1,054.2 | $965.0 | $89.18 | 11,908,971.0 | +7.08% |
| 2025-05 | $999.0 | $905.9 | $93.09 | 13,078,339.0 | +7.18% |
| 2025-04 | $966.0 | $773.7 | $192.2 | 18,976,188.0 | -3.40% |
| 2025-03 | $990.8 | $898.3 | $92.53 | 19,703,930.0 | -3.20% |
| 2025-02 | $1,056.5 | $942.0 | $114.5 | 15,694,977.0 | -9.09% |
| 2025-01 | $1,084.2 | $943.3 | $140.9 | 14,696,239.0 | +4.92% |
2024年のBlackrock Inc (BLK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1,082.5 | $1,002.0 | $80.48 | 14,071,962.0 | +0.45% |
| 2024-11 | $1,068.3 | $976.0 | $92.29 | 12,488,100.0 | +4.26% |
| 2024-10 | $1,032.0 | $919.0 | $113.0 | 11,197,778.0 | +3.32% |
| 2024-09 | $952.8 | $854.2 | $98.59 | 8,833,889.0 | +5.29% |
| 2024-08 | $903.5 | $813.2 | $90.28 | 10,101,877.0 | +2.89% |
| 2024-07 | $885.1 | $777.6 | $107.5 | 12,893,708.0 | +11.33% |
| 2024-06 | $806.5 | $752.3 | $54.18 | 9,978,668.0 | +1.98% |
| 2024-05 | $818.2 | $748.8 | $69.40 | 12,503,829.0 | +2.30% |
| 2024-04 | $835.1 | $745.6 | $89.57 | 14,686,989.0 | -9.48% |
| 2024-03 | $845.0 | $792.8 | $52.18 | 11,589,946.0 | +2.76% |
| 2024-02 | $823.7 | $765.6 | $58.08 | 10,723,784.0 | +4.78% |
| 2024-01 | $809.0 | $768.3 | $40.64 | 13,929,387.0 | -4.62% |
2023年のBlackrock Inc (BLK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $819.0 | $742.2 | $76.78 | 14,247,474.0 | +8.06% |
| 2023-11 | $751.9 | $607.7 | $144.2 | 13,552,861.0 | +22.69% |
| 2023-10 | $651.5 | $596.2 | $55.33 | 14,536,189.0 | -5.29% |
| 2023-09 | $709.1 | $640.3 | $68.75 | 12,427,145.0 | -7.72% |
| 2023-08 | $735.9 | $664.6 | $71.30 | 10,668,469.0 | -5.19% |
| 2023-07 | $757.0 | $674.8 | $82.21 | 12,144,855.0 | +6.90% |
| 2023-06 | $716.4 | $660.4 | $55.99 | 12,875,710.0 | +5.11% |
| 2023-05 | $680.5 | $624.5 | $55.99 | 13,861,566.0 | -2.03% |
| 2023-04 | $704.0 | $647.4 | $56.59 | 10,458,867.0 | +0.31% |
| 2023-03 | $698.8 | $620.0 | $78.79 | 17,221,287.0 | -2.95% |
| 2023-02 | $781.8 | $678.6 | $103.2 | 13,008,411.0 | -9.19% |
| 2023-01 | $764.1 | $701.2 | $62.89 | 15,019,692.0 | +7.14% |
0.05%
1.33%
大文字化:
|
ボリューム (24 時間):