Hot Features
프리미엄
BlackRock Science and Technology Term Trust (BSTZ)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.93023255814 | 21.5 | 22 | 21.21 | 169177 | 21.5380651 | CS |
| 4 | 0.14 | 0.649350649351 | 21.56 | 22.28 | 20.62 | 219990 | 21.33397105 | CS |
| 12 | 1.56 | 7.7457795432 | 20.14 | 22.28 | 19.8905 | 204645 | 21.21600598 | CS |
| 26 | 2.08 | 10.6014271152 | 19.62 | 22.28 | 16.5004 | 210878 | 19.84812448 | CS |
| 52 | 4.8 | 28.4023668639 | 16.9 | 22.28 | 16.5004 | 231628 | 19.20932331 | CS |
| 156 | -8.15 | -27.3031825796 | 29.85 | 32.962 | 14.11 | 287051 | 18.99083046 | CS |
| 260 | 0.13 | 0.602688919796 | 21.57 | 43.76 | 12 | 253231 | 22.33477536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.65 | -0.03 | -0.14 | 22 | 22 | 21.636 | 195210 |
| 1737070800 | 21.68 | 0.19 | 0.88 | 21.61 | 21.79 | 21.4904 | 173416 |
| 1736984400 | 21.49 | 0.2 | 0.94 | 21.36 | 21.59 | 21.3 | 149799 |
| 1736898000 | 21.29 | -0.12 | -0.56 | 21.5 | 21.54 | 21.21 | 158283 |
| 1736811600 | 21.41 | 0.27 | 1.28 | 21 | 21.41 | 20.98 | 378893 |
| 1736552400 | 21.14 | -0.18 | -0.84 | 21.205 | 21.21 | 20.76 | 251871 |
| 1736379600 | 21.32 | 0.09 | 0.42 | 21.335 | 21.41 | 21.16 | 191683 |
| 1736293200 | 21.23 | -0.3 | -1.39 | 21.575 | 21.58 | 21.11 | 192937 |
| 1736206800 | 21.53 | 0.37 | 1.75 | 21.35 | 21.67 | 21.3 | 245529 |
| 1735947600 | 21.16 | 0.36 | 1.73 | 20.8694 | 21.292 | 20.8 | 207664 |
| 1735861200 | 20.8 | 0.09 | 0.43 | 20.806 | 21.02 | 20.62 | 172475 |
| 1735688400 | 20.71 | -0.27 | -1.29 | 20.91 | 21.06 | 20.64 | 363039 |
| 1735602000 | 20.98 | -0.3 | -1.41 | 21.095 | 21.19 | 20.96 | 140152 |
| 1735342800 | 21.28 | -0.47 | -2.16 | 21.68 | 21.68 | 21.11 | 203539 |
| 1735256400 | 21.75 | -0.38 | -1.72 | 22.14 | 22.14 | 21.69 | 138664 |
| 1735077840 | 22.13 | 0.44 | 2.03 | 21.56 | 22.28 | 21.56 | 284859 |
| 1734997200 | 21.69 | 0.68 | 3.24 | 21.23 | 21.69 | 21.077 | 232869 |
| 1734738000 | 21.01 | 0.63 | 3.09 | 20.26 | 21.03 | 20.2 | 321837 |
| 1734651600 | 20.38 | -0.29 | -1.40 | 20.75 | 20.9069 | 20.34 | 290177 |
| 1734565200 | 20.67 | -0.64 | -3.00 | 21.39 | 21.39 | 20.6 | 229628 |
| 1734478800 | 21.31 | -0.32 | -1.48 | 21.42 | 21.44 | 21.15 | 231245 |
| 1734392400 | 21.63 | 0.01 | 0.05 | 21.4598 | 21.7 | 21.44 | 154149 |
| 1734133200 | 21.62 | -0.02 | -0.09 | 21.68 | 21.79 | 21.5406 | 139496 |
| 1734046800 | 21.64 | -0.1 | -0.46 | 21.7985 | 21.7985 | 21.61 | 171296 |
| 1733960400 | 21.74 | 0.03 | 0.14 | 21.7667 | 21.82 | 21.6551 | 167463 |
| 1733874000 | 21.71 | -0.22 | -1.00 | 21.88 | 21.9936 | 21.65 | 218163 |
| 1733787600 | 21.93 | 0.01 | 0.05 | 22.0159 | 22.0625 | 21.84 | 176513 |
| 1733528400 | 21.92 | 0.05 | 0.23 | 21.9674 | 21.97 | 21.8201 | 164167 |
| 1733442000 | 21.87 | -0.08 | -0.36 | 21.95 | 21.95 | 21.81 | 216580 |
| 1733355600 | 21.95 | 0.43 | 2.00 | 21.7593 | 21.99 | 21.66 | 359848 |
| 1733269200 | 21.52 | -0.04 | -0.19 | 21.44 | 21.72 | 21.4258 | 192483 |
| 1733182800 | 21.56 | 0.25 | 1.17 | 21.425 | 21.79 | 21.32 | 324322 |
| 1732917840 | 21.31 | -0.01 | -0.05 | 21.36 | 21.51 | 21.21 | 167732 |
| 1732750800 | 21.32 | -0.21 | -0.98 | 21.615 | 21.6813 | 21.3 | 268624 |
| 1732664400 | 21.53 | -0.31 | -1.42 | 21.9 | 21.9 | 21.52 | 131380 |
| 1732578000 | 21.84 | 0.42 | 1.96 | 21.557 | 22 | 21.532 | 220598 |
| 1732318800 | 21.42 | 0.47 | 2.24 | 20.98 | 21.515 | 20.94 | 176549 |
| 1732232400 | 20.95 | 0.16 | 0.77 | 20.8625 | 21 | 20.7109 | 98180 |
| 1732146000 | 20.79 | 0.21 | 1.02 | 20.6 | 20.8 | 20.511 | 105817 |
| 1732059600 | 20.58 | -0.22 | -1.06 | 20.75 | 20.7823 | 20.5427 | 115781 |
| 1731973200 | 20.8 | 0.15 | 0.73 | 20.7 | 21.1 | 20.6601 | 99602 |
| 1731714000 | 20.65 | -0.53 | -2.50 | 20.9 | 20.98 | 20.52 | 143396 |
| 1731627600 | 21.18 | -0.02 | -0.09 | 21.1906 | 21.4 | 21.11 | 134517 |
| 1731541200 | 21.2 | 0.08 | 0.38 | 21.2718 | 21.3168 | 21.14 | 143764 |
| 1731454800 | 21.12 | -0.24 | -1.12 | 21.3762 | 21.3762 | 20.9501 | 143717 |
| 1731368400 | 21.36 | 0.12 | 0.56 | 21.44 | 21.45 | 21.2848 | 136988 |
| 1731109200 | 21.24 | 0.02 | 0.09 | 21.22 | 21.35 | 21.09 | 167073 |
| 1731022800 | 21.22 | 0.28 | 1.34 | 21 | 21.295 | 20.9832 | 196024 |
| 1730936400 | 20.94 | 0.6 | 2.95 | 20.715 | 20.98 | 20.62 | 278597 |
| 1730850000 | 20.34 | 0.14 | 0.69 | 20.28 | 20.37 | 20.21 | 110712 |
| 1730763600 | 20.2 | -0.07 | -0.35 | 20.36 | 20.4 | 20.145 | 211341 |
| 1730500800 | 20.27 | 0.29 | 1.45 | 19.98 | 20.43 | 19.98 | 275485 |
| 1730414400 | 19.98 | -0.09 | -0.45 | 20.07 | 20.15 | 19.8905 | 271999 |
| 1730328000 | 20.07 | -0.13 | -0.64 | 20.1 | 20.3 | 20 | 135874 |
| 1730241600 | 20.2 | 0.15 | 0.75 | 20.08 | 20.28 | 20.07 | 148518 |
| 1730155200 | 20.05 | 0.09 | 0.45 | 20.08 | 20.25 | 20.02 | 190618 |
| 1729896000 | 19.96 | 0.29 | 1.47 | 19.78 | 20 | 19.7701 | 191001 |
| 1729809600 | 19.67 | 0.18 | 0.92 | 19.55 | 19.798 | 19.5 | 167722 |
| 1729723200 | 19.49 | -0.32 | -1.62 | 19.7 | 19.82 | 19.46 | 243880 |
| 1729636800 | 19.81 | 0.2 | 1.02 | 19.57 | 19.84 | 19.57 | 163520 |
| 1729550400 | 19.61 | 0.11 | 0.56 | 19.42 | 19.65 | 19.42 | 105011 |
