Abrdn Global Premier Properties Fund (AWP)

AWP
🏛️ アメリカ →
3.93
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
2021-12-31 6.73 6.84 6.73 6.84 0.3M
2021-12-30 6.67 6.74 6.67 6.71 0.4M
2021-12-29 6.61 6.68 6.56 6.65 0.2M
2021-12-28 6.63 6.65 6.61 6.62 0.2M
2021-12-27 6.53 6.62 6.51 6.62 0.3M
2021-12-23 6.46 6.53 6.44 6.51 0.3M
2021-12-22 6.32 6.43 6.30 6.42 0.3M
2021-12-21 6.40 6.46 6.26 6.30 0.8M
2021-12-20 6.37 6.37 6.29 6.33 0.4M
2021-12-17 6.45 6.48 6.40 6.41 0.3M
2021-12-16 6.55 6.58 6.46 6.48 0.3M
2021-12-15 6.47 6.55 6.44 6.55 0.3M
2021-12-14 6.40 6.49 6.40 6.46 0.2M
2021-12-13 6.47 6.49 6.41 6.45 0.2M
2021-12-10 6.49 6.50 6.44 6.48 0.3M
2021-12-09 6.52 6.55 6.47 6.48 0.2M
2021-12-08 6.54 6.60 6.50 6.54 0.3M
2021-12-07 6.45 6.53 6.43 6.50 0.3M
2021-12-06 6.23 6.42 6.23 6.38 0.8M
2021-12-03 6.25 6.26 6.16 6.19 0.4M
2021-12-02 6.12 6.27 6.12 6.24 0.3M
2021-12-01 6.23 6.36 6.12 6.13 0.4M
2021-11-30 6.35 6.35 6.19 6.21 0.5M
2021-11-29 6.35 6.38 6.29 6.35 0.3M
2021-11-26 6.42 6.44 6.30 6.32 0.2M
2021-11-24 6.44 6.51 6.44 6.50 0.1M
2021-11-23 6.39 6.46 6.38 6.46 0.2M
2021-11-22 6.43 6.45 6.40 6.40 0.2M
2021-11-19 6.50 6.50 6.43 6.43 0.3M
2021-11-18 6.49 6.53 6.48 6.50 0.4M
2021-11-17 6.54 6.57 6.48 6.54 0.3M
2021-11-16 6.62 6.63 6.54 6.54 0.4M
2021-11-15 6.61 6.62 6.59 6.62 0.2M
2021-11-12 6.59 6.60 6.55 6.59 0.2M
2021-11-11 6.62 6.62 6.52 6.56 0.3M
2021-11-10 6.58 6.63 6.57 6.59 0.2M
2021-11-09 6.57 6.60 6.54 6.60 0.1M
2021-11-08 6.58 6.58 6.53 6.55 0.2M
2021-11-05 6.55 6.60 6.55 6.58 0.3M
2021-11-04 6.61 6.61 6.50 6.51 0.3M
2021-11-03 6.55 6.62 6.54 6.58 0.2M
2021-11-02 6.54 6.59 6.51 6.58 0.2M
2021-11-01 6.55 6.55 6.49 6.54 0.3M
2021-10-29 6.61 6.62 6.53 6.56 0.3M
2021-10-28 6.56 6.61 6.55 6.61 0.3M
2021-10-27 6.54 6.57 6.52 6.53 0.4M
2021-10-26 6.49 6.53 6.49 6.52 0.1M
2021-10-25 6.51 6.51 6.47 6.47 0.2M
2021-10-22 6.48 6.53 6.47 6.52 0.1M
2021-10-21 6.52 6.54 6.44 6.45 0.2M
2021-10-20 6.53 6.59 6.52 6.56 0.2M
2021-10-19 6.48 6.53 6.48 6.50 0.1M
2021-10-18 6.44 6.49 6.40 6.48 0.3M
2021-10-15 6.40 6.45 6.40 6.44 0.2M
2021-10-14 6.36 6.39 6.33 6.36 0.4M
2021-10-13 6.25 6.32 6.22 6.32 0.4M
2021-10-12 6.15 6.22 6.13 6.22 0.2M
2021-10-11 6.11 6.15 6.09 6.14 0.3M
2021-10-08 6.19 6.19 6.11 6.11 0.2M
2021-10-07 6.11 6.20 6.11 6.14 0.3M
2021-10-06 6.02 6.08 5.96 6.08 0.4M
2021-10-05 6.15 6.16 6.06 6.08 0.3M
2021-10-04 6.13 6.16 6.07 6.12 0.4M
2021-10-01 6.07 6.15 6.02 6.13 0.4M
2021-09-30 6.11 6.13 6.04 6.06 0.3M
2021-09-29 6.11 6.16 6.06 6.07 0.4M
2021-09-28 6.22 6.22 6.05 6.08 0.9M
2021-09-27 6.35 6.38 6.26 6.28 0.3M
2021-09-24 6.43 6.46 6.34 6.38 0.3M
2021-09-23 6.45 6.54 6.42 6.44 0.3M
2021-09-22 6.45 6.50 6.41 6.43 0.4M
2021-09-21 6.38 6.49 6.38 6.41 0.4M
2021-09-20 6.47 6.52 6.30 6.37 0.8M
2021-09-17 6.72 6.72 6.53 6.53 0.5M
2021-09-16 6.75 6.77 6.69 6.76 0.3M
2021-09-15 6.64 6.74 6.61 6.72 0.4M
2021-09-14 6.65 6.68 6.60 6.63 0.3M
2021-09-13 6.64 6.66 6.62 6.64 0.2M
2021-09-10 6.71 6.73 6.60 6.60 0.2M
2021-09-09 6.73 6.76 6.68 6.69 0.2M
2021-09-08 6.75 6.75 6.70 6.73 0.2M
2021-09-07 6.83 6.84 6.74 6.77 0.3M
2021-09-03 6.84 6.85 6.81 6.85 0.2M
2021-09-02 6.82 6.84 6.81 6.83 0.1M
2021-09-01 6.79 6.82 6.77 6.82 0.4M
2021-08-31 6.73 6.76 6.70 6.74 0.3M
2021-08-30 6.63 6.70 6.62 6.70 0.2M
2021-08-27 6.55 6.62 6.55 6.61 0.3M
2021-08-26 6.51 6.55 6.46 6.53 0.3M
2021-08-25 6.58 6.58 6.51 6.52 0.2M
2021-08-24 6.54 6.56 6.51 6.55 0.2M
2021-08-23 6.51 6.55 6.50 6.52 0.2M
2021-08-20 6.50 6.53 6.49 6.51 0.2M
2021-08-19 6.58 6.60 6.48 6.51 0.3M
2021-08-18 6.65 6.72 6.61 6.64 0.3M
2021-08-17 6.67 6.68 6.60 6.65 0.2M
2021-08-16 6.68 6.72 6.64 6.68 0.3M
2021-08-13 6.64 6.70 6.63 6.69 0.2M
2021-08-12 6.65 6.66 6.57 6.65 0.3M
2021-08-11 6.60 6.64 6.59 6.63 0.2M
2021-08-10 6.63 6.66 6.55 6.59 0.3M
2021-08-09 6.66 6.67 6.58 6.61 0.3M
2021-08-06 6.70 6.73 6.62 6.64 0.2M
2021-08-05 6.64 6.73 6.62 6.67 0.2M
2021-08-04 6.66 6.70 6.57 6.59 0.4M
2021-08-03 6.70 6.72 6.64 6.65 0.2M
2021-08-02 6.75 6.78 6.68 6.69 0.5M
2021-07-30 6.68 6.74 6.61 6.71 0.3M
2021-07-29 6.69 6.70 6.65 6.68 0.2M
2021-07-28 6.66 6.68 6.61 6.66 0.2M
2021-07-27 6.63 6.65 6.57 6.65 0.2M
2021-07-26 6.69 6.72 6.59 6.64 0.3M
2021-07-23 6.74 6.77 6.64 6.67 0.3M
2021-07-22 6.72 6.72 6.63 6.68 0.1M
2021-07-21 6.60 6.77 6.58 6.76 0.7M
2021-07-20 6.38 6.59 6.38 6.56 0.5M
2021-07-19 6.50 6.50 6.33 6.39 0.5M
2021-07-16 6.65 6.66 6.55 6.56 0.3M
2021-07-15 6.63 6.67 6.61 6.63 0.3M
2021-07-14 6.57 6.67 6.57 6.63 0.3M
2021-07-13 6.64 6.65 6.51 6.53 0.3M
2021-07-12 6.59 6.68 6.59 6.62 0.3M
2021-07-09 6.52 6.59 6.51 6.57 0.3M
2021-07-08 6.46 6.50 6.40 6.48 0.3M
2021-07-07 6.44 6.53 6.40 6.52 0.4M
2021-07-06 6.41 6.45 6.37 6.45 0.3M
2021-07-02 6.40 6.45 6.24 6.38 0.4M
2021-07-01 6.37 6.42 6.35 6.36 0.4M
2021-06-30 6.45 6.45 6.35 6.36 0.3M
2021-06-29 6.41 6.46 6.40 6.43 0.4M
2021-06-28 6.36 6.42 6.33 6.41 0.5M
2021-06-25 6.34 6.37 6.32 6.36 0.3M
2021-06-24 6.32 6.34 6.30 6.32 0.3M
2021-06-23 6.28 6.34 6.26 6.29 0.2M
2021-06-22 6.36 6.36 6.27 6.27 0.6M
2021-06-21 6.23 6.38 6.22 6.37 0.5M
2021-06-18 6.34 6.35 6.20 6.21 0.6M
2021-06-17 6.36 6.41 6.33 6.36 0.5M
2021-06-16 6.51 6.53 6.35 6.37 1.2M
2021-06-15 6.75 6.75 6.50 6.54 1.0M
2021-06-14 6.80 6.85 6.72 6.75 0.9M
2021-06-11 6.80 6.80 6.74 6.78 0.2M
2021-06-10 6.86 6.88 6.78 6.78 0.7M
2021-06-09 6.84 6.92 6.83 6.83 0.5M
2021-06-08 6.83 6.84 6.81 6.84 0.3M
2021-06-07 6.76 6.85 6.76 6.79 0.6M
2021-06-04 6.69 6.74 6.67 6.74 0.3M
2021-06-03 6.66 6.68 6.63 6.65 0.3M
2021-06-02 6.61 6.68 6.61 6.66 0.4M
2021-06-01 6.57 6.64 6.57 6.58 0.4M
2021-05-28 6.54 6.59 6.52 6.57 0.5M
2021-05-27 6.50 6.53 6.47 6.50 0.3M
2021-05-26 6.50 6.50 6.47 6.49 0.3M
2021-05-25 6.43 6.47 6.43 6.46 0.2M
2021-05-24 6.39 6.47 6.38 6.42 0.3M
2021-05-21 6.40 6.43 6.35 6.35 0.2M
2021-05-20 6.26 6.39 6.26 6.38 0.3M
2021-05-19 6.27 6.31 6.22 6.30 0.3M
2021-05-18 6.23 6.30 6.22 6.29 0.2M
2021-05-17 6.17 6.23 6.16 6.22 0.3M
2021-05-14 6.14 6.22 6.12 6.21 0.3M
2021-05-13 5.99 6.09 5.99 6.06 0.5M
2021-05-12 6.26 6.28 5.96 5.98 1.3M
2021-05-11 6.28 6.30 6.21 6.29 0.3M
2021-05-10 6.29 6.38 6.28 6.32 0.4M
2021-05-07 6.30 6.35 6.23 6.26 0.9M
2021-05-06 6.26 6.34 6.26 6.29 0.4M
2021-05-05 6.36 6.38 6.24 6.26 0.5M
2021-05-04 6.39 6.43 6.32 6.35 0.5M
2021-05-03 6.35 6.44 6.34 6.39 0.4M
2021-04-30 6.38 6.39 6.34 6.35 0.3M
2021-04-29 6.35 6.37 6.31 6.36 0.3M
2021-04-28 6.30 6.33 6.29 6.30 0.2M
2021-04-27 6.28 6.30 6.25 6.30 0.3M
2021-04-26 6.22 6.29 6.22 6.28 0.3M
2021-04-23 6.24 6.25 6.21 6.22 0.3M
2021-04-22 6.25 6.28 6.21 6.25 0.3M
2021-04-21 6.26 6.28 6.25 6.26 0.3M
2021-04-20 6.27 6.28 6.22 6.26 0.4M
2021-04-19 6.26 6.28 6.25 6.26 0.3M
2021-04-16 6.24 6.26 6.22 6.25 0.3M
2021-04-15 6.20 6.21 6.17 6.21 0.3M
2021-04-14 6.15 6.21 6.15 6.18 0.4M
2021-04-13 6.05 6.14 6.04 6.14 0.4M
2021-04-12 6.04 6.06 6.00 6.04 0.4M
2021-04-09 6.05 6.05 5.98 6.04 0.5M
2021-04-08 6.01 6.05 6.00 6.04 0.4M
2021-04-07 6.01 6.08 5.94 5.97 0.9M
2021-04-06 6.00 6.03 5.98 6.00 0.3M
2021-04-05 5.99 6.03 5.97 5.98 0.6M
2021-04-01 5.96 5.97 5.91 5.97 0.7M
2021-03-31 6.00 6.00 5.91 5.95 0.5M
2021-03-30 5.90 5.93 5.86 5.93 0.7M
2021-03-29 5.77 5.88 5.77 5.86 1.1M
2021-03-26 5.69 5.77 5.69 5.77 0.4M
2021-03-25 5.68 5.69 5.63 5.68 0.4M
2021-03-24 5.76 5.76 5.69 5.70 0.5M
2021-03-23 5.78 5.79 5.76 5.77 0.4M
2021-03-22 5.76 5.84 5.75 5.81 1.0M
2021-03-19 5.71 5.73 5.67 5.72 0.3M
2021-03-18 5.75 5.75 5.69 5.72 0.5M
2021-03-17 5.76 5.77 5.70 5.76 0.4M
2021-03-16 5.76 5.77 5.75 5.76 0.3M
2021-03-15 5.61 5.74 5.61 5.74 0.4M
2021-03-12 5.61 5.63 5.59 5.60 0.3M
2021-03-11 5.58 5.62 5.56 5.61 0.3M
2021-03-10 5.56 5.57 5.53 5.55 0.2M
2021-03-09 5.50 5.56 5.50 5.55 0.2M
2021-03-08 5.49 5.55 5.46 5.48 0.3M
2021-03-05 5.48 5.49 5.36 5.49 0.5M
2021-03-04 5.50 5.53 5.41 5.46 0.4M
2021-03-03 5.55 5.55 5.48 5.49 0.3M
2021-03-02 5.59 5.60 5.32 5.53 0.4M
2021-03-01 5.55 5.60 5.51 5.58 0.4M
2021-02-26 5.56 5.57 5.48 5.48 0.4M
2021-02-25 5.60 5.63 5.50 5.53 0.6M
2021-02-24 5.54 5.60 5.54 5.58 0.6M
2021-02-23 5.52 5.55 5.50 5.52 0.6M
2021-02-22 5.50 5.57 5.49 5.52 0.3M
2021-02-19 5.53 5.58 5.51 5.53 0.3M
2021-02-18 5.51 5.56 5.50 5.53 0.4M
2021-02-17 5.55 5.58 5.51 5.57 0.4M
2021-02-16 5.53 5.57 5.51 5.54 0.4M
2021-02-12 5.50 5.53 5.48 5.49 0.4M
2021-02-11 5.54 5.55 5.48 5.49 0.4M
2021-02-10 5.51 5.55 5.51 5.53 0.4M
2021-02-09 5.48 5.55 5.48 5.51 0.5M
2021-02-08 5.52 5.54 5.48 5.51 0.4M
2021-02-05 5.51 5.52 5.48 5.50 0.4M
2021-02-04 5.45 5.49 5.43 5.49 0.3M
2021-02-03 5.41 5.44 5.40 5.43 0.3M
2021-02-02 5.44 5.49 5.41 5.41 0.4M
2021-02-01 5.40 5.44 5.35 5.42 0.4M
2021-01-29 5.39 5.41 5.33 5.36 0.4M
2021-01-28 5.39 5.41 5.33 5.37 0.8M
2021-01-27 5.45 5.47 5.37 5.38 0.8M
2021-01-26 5.47 5.49 5.44 5.49 0.3M
2021-01-25 5.50 5.50 5.39 5.44 0.6M
2021-01-22 5.39 5.50 5.39 5.50 0.3M
2021-01-21 5.45 5.47 5.39 5.41 0.3M
2021-01-20 5.40 5.50 5.39 5.46 0.4M
2021-01-19 5.39 5.40 5.35 5.40 0.6M
2021-01-15 5.33 5.34 5.31 5.33 0.3M
2021-01-14 5.32 5.35 5.31 5.33 0.6M
2021-01-13 5.30 5.33 5.28 5.32 0.5M
2021-01-12 5.30 5.31 5.26 5.30 0.9M
2021-01-11 5.23 5.33 5.21 5.29 1.3M
2021-01-08 5.22 5.23 5.18 5.21 0.3M
2021-01-07 5.22 5.22 5.15 5.19 0.5M
2021-01-06 5.19 5.23 5.16 5.18 0.4M
2021-01-05 5.16 5.21 5.13 5.18 0.5M
2021-01-04 5.33 5.33 5.15 5.18 0.6M