VanEck BDC Income ETF（BIZD）— 株価履歴

2026-08-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-08-18	13.16	13.26	13.15	13.22	+0.30%	1,852,920
2026-08-17	13.31	13.36	13.17	13.18	-1.42%	2,694,500
2026-08-14	13.53	13.53	13.37	13.37	-1.26%	2,444,800
2026-08-13	13.34	13.60	13.34	13.54	+1.88%	2,582,000
2026-08-12	13.40	13.40	13.23	13.29	-0.52%	2,433,700
2026-08-11	13.35	13.44	13.25	13.36	+0.30%	2,490,500
2026-08-10	13.34	13.34	13.19	13.32	-0.67%	2,931,200
2026-08-07	13.14	13.47	13.11	13.41	+2.21%	4,762,800
2026-08-06	12.75	13.18	12.75	13.12	+3.14%	3,244,300
2026-08-05	12.96	12.96	12.65	12.72	-1.85%	2,431,300
2026-08-04	12.72	13.04	12.71	12.96	+1.73%	3,932,100
2026-08-03	12.50	12.78	12.48	12.74	+2.74%	2,426,800
2026-07-31	12.45	12.52	12.32	12.40	-0.16%	3,134,800
2026-07-30	12.45	12.49	12.23	12.42	-0.24%	3,475,900
2026-07-29	12.67	12.68	12.44	12.45	-1.58%	2,529,800
2026-07-28	12.50	12.66	12.42	12.65	+1.52%	4,191,400
2026-07-27	12.43	12.56	12.40	12.46	+0.97%	2,604,600
2026-07-24	12.30	12.41	12.26	12.34	+0.33%	2,457,100
2026-07-23	12.42	12.42	12.23	12.30	-1.28%	2,872,700
2026-07-22	12.60	12.65	12.43	12.46	-1.03%	1,867,400
2026-07-21	12.56	12.73	12.56	12.59	+0.16%	2,551,292
2026-07-20	12.69	12.70	12.44	12.57	-1.18%	3,593,086
2026-07-17	12.82	12.94	12.66	12.72	-1.09%	2,819,400
2026-07-16	12.64	12.87	12.62	12.86	+1.50%	3,263,300
2026-07-15	12.60	12.78	12.60	12.67	+0.88%	3,753,000
2026-07-14	12.44	12.61	12.44	12.56	+0.72%	2,786,800
2026-07-13	12.58	12.69	12.45	12.47	-0.64%	3,480,400
2026-07-10	12.34	12.63	12.34	12.55	+2.20%	2,364,700
2026-07-09	12.29	12.37	12.25	12.28	-0.32%	2,093,600
2026-07-08	12.37	12.39	12.23	12.32	-0.40%	6,779,400
2026-07-07	12.50	12.63	12.36	12.37	-0.64%	4,193,900
2026-07-06	12.52	12.64	12.43	12.45	-0.48%	4,313,600
2026-07-02	12.62	12.71	12.46	12.51	-0.24%	3,345,800
2026-07-01	12.46	12.69	12.45	12.54	-0.95%	3,905,300
2026-06-30	12.67	12.78	12.66	12.66	-0.08%	4,676,400
2026-06-29	12.48	12.70	12.48	12.67	+1.85%	2,936,600
2026-06-26	12.25	12.53	12.25	12.44	+1.55%	3,017,544
2026-06-25	12.22	12.30	12.15	12.25	+0.33%	3,076,711
2026-06-24	12.27	12.30	12.14	12.21	-0.73%	4,810,524
2026-06-23	12.20	12.35	12.16	12.30	+0.65%	4,820,386
2026-06-22	12.37	12.51	12.21	12.22	-1.13%	2,476,854
2026-06-18	12.38	12.44	12.29	12.36	+0.16%	2,723,179
2026-06-17	12.59	12.63	12.30	12.34	-2.22%	3,429,644
2026-06-16	12.60	12.70	12.56	12.62	+0.64%	2,359,201
2026-06-15	12.75	12.88	12.54	12.54	-1.34%	3,054,070
2026-06-12	12.67	12.76	12.56	12.71	+0.71%	2,313,890
2026-06-11	12.61	12.70	12.53	12.62	+0.08%	3,004,493
2026-06-10	12.60	12.74	12.56	12.61	+0.16%	3,690,208
2026-06-09	12.48	12.65	12.48	12.59	+1.12%	3,253,238
2026-06-08	12.49	12.59	12.34	12.45	-0.32%	4,122,563
2026-06-05	12.70	12.70	12.44	12.49	-1.65%	3,275,351
2026-06-04	12.49	12.73	12.49	12.70	+2.25%	2,900,266
2026-06-03	12.58	12.60	12.33	12.42	-2.28%	4,459,014
2026-06-02	12.77	12.80	12.70	12.71	-0.70%	2,304,064
2026-06-01	12.61	12.84	12.58	12.80	+1.35%	3,892,775
2026-05-29	12.57	12.79	12.53	12.63	+0.32%	1,817,828
2026-05-28	12.53	12.69	12.52	12.59	+0.16%	2,251,786
2026-05-27	12.54	12.69	12.54	12.57	+0.00%	2,310,157
2026-05-26	12.39	12.65	12.39	12.57	+1.53%	3,073,084
2026-05-22	12.55	12.63	12.36	12.38	-1.12%	2,231,070
2026-05-21	12.55	12.63	12.45	12.52	+0.08%	3,848,608
2026-05-20	12.42	12.58	12.33	12.51	+0.81%	2,713,723
2026-05-19	12.46	12.55	12.39	12.41	-0.88%	3,004,221
2026-05-18	12.58	12.62	12.47	12.52	-0.71%	2,999,136
2026-05-15	12.60	12.66	12.50	12.61	-0.16%	2,984,362
2026-05-14	12.57	12.72	12.57	12.63	+0.48%	3,501,533
2026-05-13	12.59	12.66	12.52	12.57	-0.79%	3,899,502
2026-05-12	12.58	12.70	12.54	12.67	+0.40%	2,525,438
2026-05-11	12.85	12.85	12.60	12.62	-2.17%	4,987,112
2026-05-08	13.00	13.03	12.75	12.90	-1.00%	4,451,990
2026-05-07	13.17	13.17	12.88	13.03	-1.81%	4,847,307
2026-05-06	13.40	13.44	13.16	13.27	-0.67%	4,635,797
2026-05-05	13.26	13.38	13.10	13.36	+0.45%	3,873,326
2026-05-04	13.29	13.43	13.26	13.30	+0.08%	2,651,152
2026-05-01	13.21	13.37	13.18	13.29	+1.06%	3,329,309
2026-04-30	12.78	13.20	12.74	13.15	+3.06%	3,728,485
2026-04-29	12.87	12.89	12.68	12.76	-1.16%	2,037,242
2026-04-28	12.73	12.93	12.68	12.91	+1.41%	2,251,554
2026-04-27	12.71	12.82	12.67	12.73	+0.24%	2,257,384
2026-04-24	12.71	12.87	12.70	12.70	-0.08%	2,052,135
2026-04-23	12.97	12.99	12.68	12.71	-2.16%	3,952,395
2026-04-22	13.01	13.15	12.91	12.99	+0.85%	2,734,182
2026-04-21	13.23	13.27	12.87	12.88	-2.28%	4,669,139
2026-04-20	13.16	13.25	13.10	13.18	-0.15%	2,317,962
2026-04-17	13.10	13.28	13.07	13.20	+1.85%	5,120,039
2026-04-16	13.20	13.20	12.91	12.96	-1.59%	5,445,343
2026-04-15	12.90	13.19	12.90	13.17	+2.49%	4,733,230
2026-04-14	12.55	12.88	12.52	12.85	+2.72%	5,055,538
2026-04-13	12.33	12.53	12.24	12.51	+1.21%	4,790,242
2026-04-10	12.32	12.43	12.27	12.36	+0.49%	3,251,376
2026-04-09	12.33	12.38	12.22	12.30	-0.73%	2,183,591
2026-04-08	12.63	12.74	12.34	12.39	-0.08%	5,738,826
2026-04-07	12.47	12.56	12.35	12.40	-1.04%	4,196,681
2026-04-06	12.37	12.55	12.30	12.53	+1.29%	3,323,637
2026-04-02	12.01	12.38	11.97	12.37	+2.15%	6,398,470
2026-04-01	12.37	12.38	12.05	12.11	-5.39%	4,963,126
2026-03-31	12.63	12.89	12.56	12.80	+2.32%	5,673,799
2026-03-30	12.47	12.62	12.40	12.51	+1.05%	4,644,950
2026-03-27	12.58	12.61	12.32	12.38	-2.06%	5,797,558
2026-03-26	12.80	12.93	12.63	12.64	-1.33%	3,018,947
2026-03-25	12.79	12.97	12.69	12.81	+0.95%	5,171,056
2026-03-24	12.77	12.83	12.62	12.69	-1.78%	5,018,767
2026-03-23	12.81	13.01	12.63	12.92	+1.73%	4,286,242
2026-03-20	12.91	12.99	12.66	12.70	-1.85%	4,493,663
2026-03-19	12.81	12.99	12.81	12.94	+0.31%	5,448,174
2026-03-18	12.91	13.09	12.84	12.90	-0.39%	3,210,737
2026-03-17	12.61	13.00	12.60	12.95	+3.27%	6,231,900
2026-03-16	12.56	12.64	12.48	12.54	+0.48%	5,574,541
2026-03-13	12.55	12.69	12.46	12.48	-0.24%	6,298,383
2026-03-12	12.62	12.71	12.48	12.51	-1.50%	6,363,328
2026-03-11	12.75	12.90	12.56	12.70	-0.63%	7,299,506
2026-03-10	12.83	12.92	12.69	12.78	-0.78%	4,163,536
2026-03-09	12.74	12.88	12.56	12.88	+0.39%	7,292,421
2026-03-06	12.81	12.95	12.75	12.83	-1.31%	3,524,423
2026-03-05	13.05	13.31	12.96	13.00	-0.54%	3,478,577
2026-03-04	12.98	13.16	12.85	13.07	+0.85%	3,252,335
2026-03-03	12.75	13.05	12.68	12.96	+0.47%	4,521,579
2026-03-02	12.54	12.99	12.40	12.90	+1.74%	4,486,496
2026-02-27	13.08	13.09	12.65	12.68	-3.65%	6,678,885
2026-02-26	13.35	13.37	12.99	13.16	-1.79%	5,410,629
2026-02-25	13.16	13.41	13.07	13.40	+1.82%	3,179,218
2026-02-24	12.99	13.27	12.99	13.16	+1.08%	5,471,066
2026-02-23	13.19	13.31	12.97	13.02	-1.06%	5,603,320
2026-02-20	13.15	13.28	12.93	13.16	-0.30%	4,256,776
2026-02-19	13.44	13.44	13.02	13.20	-1.79%	3,769,539
2026-02-18	13.36	13.53	13.25	13.44	+0.83%	2,987,138
2026-02-17	13.44	13.55	13.21	13.33	-0.67%	3,411,504
2026-02-13	13.57	13.61	13.35	13.42	-1.40%	3,848,812
2026-02-12	13.81	13.90	13.54	13.61	-1.09%	3,529,874
2026-02-11	13.88	13.91	13.65	13.76	-0.29%	3,382,276
2026-02-10	13.63	13.88	13.57	13.80	+1.62%	3,318,896
2026-02-09	13.40	13.61	13.29	13.58	+1.19%	3,915,565
2026-02-06	13.28	13.48	13.26	13.42	+1.59%	3,629,127
2026-02-05	13.52	13.55	13.13	13.21	-2.94%	3,896,797
2026-02-04	13.48	13.64	13.38	13.61	+1.19%	5,231,518
2026-02-03	13.73	13.73	13.34	13.45	-2.25%	6,125,844
2026-02-02	14.00	14.00	13.58	13.76	-1.71%	4,092,027
2026-01-30	14.14	14.14	13.95	14.00	-0.99%	1,826,598
2026-01-29	14.14	14.21	14.04	14.14	+0.14%	975,791
2026-01-28	14.26	14.34	14.09	14.12	-0.77%	1,518,592
2026-01-27	14.17	14.35	14.16	14.23	+0.14%	1,622,626
2026-01-26	14.35	14.37	14.07	14.21	-1.32%	3,042,821
2026-01-23	14.46	14.55	14.34	14.40	-0.69%	1,151,002
2026-01-22	14.55	14.61	14.49	14.50	+0.00%	1,598,197
2026-01-21	14.33	14.53	14.33	14.50	+1.19%	1,648,871
2026-01-20	14.36	14.38	14.23	14.33	-1.38%	1,523,487
2026-01-16	14.59	14.61	14.45	14.53	-0.48%	973,123
2026-01-15	14.46	14.66	14.40	14.60	+0.90%	1,709,012
2026-01-14	14.20	14.48	14.13	14.47	+1.69%	967,108
2026-01-13	14.34	14.41	14.18	14.23	-0.63%	864,025
2026-01-12	14.30	14.36	14.26	14.32	-0.14%	1,299,631
2026-01-09	14.42	14.51	14.32	14.34	-0.35%	1,179,450
2026-01-08	13.97	14.47	13.97	14.39	+3.01%	3,139,578
2026-01-07	14.29	14.35	13.93	13.97	-2.58%	1,904,473
2026-01-06	14.47	14.50	14.19	14.34	-0.76%	1,958,023
2026-01-05	14.25	14.54	14.25	14.45	+1.33%	1,610,480
2026-01-02	14.20	14.38	14.05	14.26	+0.56%	1,753,624
2025-12-31	14.17	14.28	14.12	14.18	+0.14%	3,699,565
2025-12-30	14.11	14.23	14.05	14.16	+0.57%	3,522,073
2025-12-29	14.12	14.23	14.06	14.08	-3.03%	4,013,260
2025-12-26	14.35	14.55	14.35	14.52	+0.97%	2,575,504
2025-12-24	14.30	14.43	14.29	14.38	+0.21%	1,568,421
2025-12-23	14.40	14.46	14.32	14.35	-0.55%	4,443,200
2025-12-22	14.44	14.48	14.38	14.43	+0.00%	2,907,361
2025-12-19	14.57	14.57	14.40	14.43	-0.96%	3,229,184
2025-12-18	14.67	14.71	14.49	14.57	-0.27%	3,684,935
2025-12-17	14.70	14.81	14.61	14.61	-0.54%	2,178,673
2025-12-16	14.74	14.78	14.62	14.69	-0.34%	2,078,346
2025-12-15	14.90	14.93	14.62	14.74	-0.67%	2,952,509
2025-12-12	14.89	15.04	14.79	14.84	-0.13%	1,624,365
2025-12-11	15.10	15.12	14.86	14.86	-1.26%	2,852,840
2025-12-10	14.98	15.10	14.95	15.05	+0.27%	3,113,950
2025-12-09	14.93	15.05	14.91	15.01	+0.40%	2,756,342
2025-12-08	14.90	15.01	14.88	14.95	+0.27%	1,802,027
2025-12-05	14.83	15.02	14.82	14.91	+0.27%	2,950,483
2025-12-04	14.80	14.89	14.79	14.87	+0.61%	2,652,101
2025-12-03	14.59	14.82	14.59	14.78	+1.65%	1,626,116
2025-12-02	14.57	14.63	14.46	14.54	-0.14%	2,523,539
2025-12-01	14.58	14.66	14.54	14.56	-0.55%	1,546,290
2025-11-28	14.55	14.64	14.55	14.64	+0.62%	516,537
2025-11-26	14.42	14.60	14.41	14.55	+1.04%	2,225,963
2025-11-25	14.25	14.41	14.20	14.40	+1.19%	2,385,708
2025-11-24	14.05	14.24	14.02	14.23	+1.35%	3,411,389
2025-11-21	13.81	14.14	13.80	14.04	+1.67%	2,412,957
2025-11-20	13.93	14.06	13.77	13.81	-0.58%	2,650,413
2025-11-19	13.88	14.04	13.82	13.89	+0.36%	3,147,014
2025-11-18	13.80	13.89	13.70	13.84	-0.14%	3,011,116
2025-11-17	14.13	14.18	13.85	13.86	-1.91%	3,844,169
2025-11-14	14.13	14.21	14.05	14.13	-0.49%	1,867,526
2025-11-13	14.33	14.35	14.10	14.20	-0.70%	2,741,441
2025-11-12	14.25	14.38	14.25	14.30	+0.28%	2,199,007
2025-11-11	14.16	14.31	14.15	14.26	+0.49%	2,055,150
2025-11-10	14.25	14.27	14.05	14.19	+0.00%	2,481,091
2025-11-07	14.01	14.20	13.94	14.19	+1.28%	3,676,350
2025-11-06	14.22	14.31	14.00	14.01	-1.62%	2,275,703
2025-11-05	14.26	14.27	14.06	14.24	-0.07%	2,213,436
2025-11-04	14.35	14.38	14.18	14.25	-0.84%	3,392,931
2025-11-03	14.32	14.39	14.18	14.37	+0.28%	1,885,073
2025-10-31	14.23	14.42	14.14	14.33	+0.84%	2,092,809
2025-10-30	14.46	14.46	14.12	14.21	-1.39%	4,444,959
2025-10-29	14.59	14.63	14.38	14.41	-1.23%	3,775,995
2025-10-28	14.55	14.70	14.52	14.59	+0.27%	2,095,506
2025-10-27	14.39	14.55	14.36	14.55	+1.54%	3,011,268
2025-10-24	14.37	14.44	14.31	14.33	+0.49%	2,568,419
2025-10-23	14.23	14.34	14.19	14.26	+0.56%	2,469,430
2025-10-22	14.25	14.26	14.14	14.18	-0.42%	3,597,816
2025-10-21	14.01	14.28	14.01	14.24	+1.35%	3,270,374
2025-10-20	14.00	14.07	13.93	14.05	+0.57%	2,270,773
2025-10-17	13.91	14.04	13.83	13.97	+0.50%	8,851,108
2025-10-16	14.22	14.24	13.89	13.90	-2.18%	3,804,815
2025-10-15	14.31	14.37	14.10	14.21	+0.00%	4,291,052
2025-10-14	13.84	14.22	13.81	14.21	+2.16%	4,648,878
2025-10-13	13.57	13.93	13.57	13.91	+3.11%	3,391,253
2025-10-10	13.73	13.77	13.44	13.49	-1.24%	4,108,066
2025-10-09	14.04	14.05	13.63	13.66	-2.78%	4,603,697
2025-10-08	14.12	14.25	14.01	14.05	-0.71%	2,369,489
2025-10-07	14.28	14.35	14.07	14.15	-1.19%	4,780,623
2025-10-06	14.45	14.53	14.27	14.32	-0.49%	3,454,846
2025-10-03	14.55	14.60	14.34	14.39	-1.03%	2,440,652
2025-10-02	14.31	14.59	14.25	14.54	+1.54%	2,977,496
2025-10-01	14.63	14.63	14.26	14.32	-4.15%	2,568,510
2025-09-30	14.97	15.05	14.80	14.94	-0.13%	4,252,160
2025-09-29	15.04	15.07	14.83	14.96	-0.53%	3,049,575
2025-09-26	15.14	15.20	15.01	15.04	-0.13%	2,947,209
2025-09-25	14.93	15.14	14.92	15.06	+0.40%	3,126,362
2025-09-24	15.19	15.23	14.97	15.00	-1.32%	3,981,603
2025-09-23	15.29	15.39	15.16	15.20	-0.59%	2,731,579
2025-09-22	15.68	15.68	15.28	15.29	-2.49%	1,706,939
2025-09-19	15.63	15.68	15.49	15.68	+0.51%	1,740,028
2025-09-18	15.49	15.61	15.43	15.60	+1.17%	3,079,292
2025-09-17	15.45	15.64	15.42	15.42	+0.06%	2,519,999
2025-09-16	15.52	15.54	15.37	15.41	-0.77%	2,494,302
2025-09-15	15.91	15.91	15.43	15.53	-2.02%	3,940,891
2025-09-12	15.96	16.00	15.83	15.85	-0.69%	1,526,061
2025-09-11	15.95	15.96	15.87	15.96	+0.50%	1,529,093
2025-09-10	15.93	15.97	15.85	15.88	-0.31%	703,562
2025-09-09	16.05	16.05	15.90	15.93	-0.69%	796,162
2025-09-08	16.03	16.05	15.91	16.04	+0.12%	786,779
2025-09-05	16.12	16.12	15.93	16.02	-0.19%	733,036
2025-09-04	16.00	16.06	15.93	16.05	+0.56%	720,729
2025-09-03	16.04	16.06	15.92	15.96	-0.44%	744,825
2025-09-02	16.00	16.09	15.91	16.03	-0.43%	1,007,876
2025-08-29	16.05	16.13	16.03	16.10	+0.44%	808,353
2025-08-28	15.95	16.03	15.90	16.03	+0.31%	2,033,893
2025-08-27	15.93	16.02	15.90	15.98	+0.38%	550,896
2025-08-26	15.80	15.96	15.80	15.92	+0.63%	2,537,213
2025-08-25	15.99	16.00	15.82	15.82	-0.75%	515,400
2025-08-22	15.89	16.07	15.89	15.94	+0.57%	618,606
2025-08-21	15.88	15.93	15.82	15.85	-0.56%	534,867
2025-08-20	15.98	15.98	15.81	15.94	+0.00%	813,619

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+4.00%）。最も弱い月：2月（-2.21%）。日次データ4年分（2023–2026）に基づく。

1月+1.26%
2月-2.21%
3月-0.28%
4月+1.08%
5月+1.65%
6月-0.30%
7月+0.25%
8月+0.07%
9月-1.35%
10月-0.35%
11月+4.00%
12月-1.08%

FAQ · 現在の価格データより · 2026-08-18 時点

クイック回答

VanEck BDC Income ETF（BIZD）の直近終値は？

2026-08-18 時点で 13.22。Closelookデータレイクの日次価格記録より。

BIZD の52週高値・安値は？

直近52週間で高値 16.13、安値 11.97（2026-08-18 時点）。

VanEck BDC Income ETF が歴史的に最も強い月と弱い月は？

歴史的に、BIZD の最も強い月は 11月（平均 +4.00%）、最も弱い月は 2月（平均 -2.21%）。日次データ4年分（2023–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

4年分（2023–2026）。Closelookデータレイクの日次バー765本から計算。