abrdn Income Credit Strategies Fund (ACP)

ACP
🏛️ アメリカ →
5.80
最終更新: 2025-09-30
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
2025-09-30 5.82 5.83 5.77 5.80 1.0M
2025-09-29 5.83 5.82 5.79 5.80 0.7M
2025-09-26 5.82 5.82 5.79 5.79 0.4M
2025-09-25 5.83 5.83 5.79 5.81 0.5M
2025-09-24 5.83 5.83 5.82 5.83 0.3M
2025-09-23 5.84 5.85 5.81 5.83 0.7M
2025-09-22 5.92 5.93 5.90 5.92 0.5M
2025-09-19 5.92 5.93 5.90 5.91 0.4M
2025-09-18 5.92 5.92 5.91 5.92 0.3M
2025-09-17 5.92 5.92 5.90 5.91 0.3M
2025-09-16 5.92 5.93 5.88 5.90 0.6M
2025-09-15 5.91 5.94 5.90 5.91 1.1M
2025-09-12 5.92 5.92 5.88 5.89 0.5M
2025-09-11 5.90 5.91 5.89 5.90 0.4M
2025-09-10 5.91 5.92 5.89 5.90 0.5M
2025-09-09 5.92 5.92 5.89 5.90 0.4M
2025-09-08 5.93 5.93 5.90 5.91 0.5M
2025-09-05 5.92 5.93 5.89 5.90 0.5M
2025-09-04 5.92 5.92 5.89 5.89 0.5M
2025-09-03 5.92 5.94 5.89 5.89 0.5M
2025-09-02 5.93 5.93 5.90 5.91 0.5M
2025-08-29 5.95 5.95 5.92 5.94 0.7M
2025-08-28 5.95 5.96 5.93 5.94 0.7M
2025-08-27 5.93 5.94 5.91 5.94 0.3M
2025-08-26 5.90 5.92 5.90 5.92 0.7M
2025-08-25 5.90 5.91 5.88 5.90 0.6M
2025-08-22 5.88 5.91 5.88 5.89 0.6M
2025-08-21 5.97 5.98 5.94 5.96 1.1M
2025-08-20 5.98 5.99 5.94 5.96 0.7M
2025-08-19 5.98 5.99 5.96 5.97 0.5M
2025-08-18 5.96 5.98 5.96 5.98 0.5M
2025-08-15 5.98 5.98 5.94 5.94 0.4M
2025-08-14 5.97 5.98 5.96 5.98 0.5M
2025-08-13 5.95 5.98 5.95 5.96 0.5M
2025-08-12 5.97 5.99 5.95 5.98 0.4M
2025-08-11 5.95 5.97 5.93 5.97 0.3M
2025-08-08 5.96 5.97 5.94 5.95 0.3M
2025-08-07 5.98 5.98 5.94 5.95 0.6M
2025-08-06 5.98 5.98 5.94 5.97 0.3M
2025-08-05 5.97 5.97 5.93 5.95 0.5M
2025-08-04 5.96 5.97 5.94 5.96 0.3M
2025-08-01 5.96 5.96 5.91 5.96 0.5M
2025-07-31 5.95 5.98 5.94 5.95 0.5M
2025-07-30 5.96 5.96 5.93 5.95 0.4M
2025-07-29 5.96 5.96 5.94 5.95 0.5M
2025-07-28 5.93 5.96 5.91 5.93 0.6M
2025-07-25 5.89 5.95 5.89 5.95 0.7M
2025-07-24 5.88 5.89 5.86 5.88 0.6M
2025-07-23 5.98 5.98 5.96 5.96 0.7M
2025-07-22 5.95 5.98 5.95 5.97 0.6M
2025-07-21 5.96 5.97 5.93 5.94 0.5M
2025-07-18 5.97 5.98 5.94 5.94 0.6M
2025-07-17 5.95 5.96 5.92 5.96 0.5M
2025-07-16 5.98 5.98 5.92 5.94 0.6M
2025-07-15 5.97 5.97 5.96 5.97 0.3M
2025-07-14 5.95 5.97 5.95 5.95 0.4M
2025-07-11 5.97 5.98 5.95 5.95 0.2M
2025-07-10 5.97 5.97 5.95 5.97 0.5M
2025-07-09 5.95 5.96 5.94 5.96 0.5M
2025-07-08 5.94 5.96 5.90 5.93 0.4M
2025-07-07 5.96 5.96 5.90 5.93 0.3M
2025-07-03 5.95 5.98 5.89 5.95 0.5M
2025-07-02 5.95 5.95 5.90 5.94 0.7M
2025-07-01 5.91 5.93 5.89 5.93 0.6M
2025-06-30 5.89 5.91 5.87 5.90 0.5M
2025-06-27 5.88 5.89 5.85 5.89 0.6M
2025-06-26 5.88 5.89 5.84 5.86 0.4M
2025-06-25 5.83 5.85 5.82 5.84 0.3M
2025-06-24 5.78 5.81 5.74 5.81 0.6M
2025-06-23 5.77 5.79 5.73 5.76 1.0M
2025-06-20 5.91 5.91 5.86 5.87 0.6M
2025-06-18 5.91 5.92 5.88 5.88 0.5M
2025-06-17 5.93 5.93 5.88 5.88 0.6M
2025-06-16 5.90 5.92 5.89 5.90 0.6M
2025-06-13 5.90 5.91 5.88 5.91 0.3M
2025-06-12 5.87 5.90 5.86 5.90 0.6M
2025-06-11 5.87 5.87 5.85 5.85 0.5M
2025-06-10 5.85 5.87 5.85 5.85 0.7M
2025-06-09 5.88 5.88 5.84 5.85 0.5M
2025-06-06 5.86 5.87 5.84 5.85 0.4M
2025-06-05 5.85 5.86 5.84 5.84 0.6M
2025-06-04 5.84 5.85 5.83 5.85 0.5M
2025-06-03 5.85 5.85 5.82 5.82 0.6M
2025-06-02 5.83 5.85 5.81 5.85 0.5M
2025-05-30 5.87 5.88 5.82 5.83 0.6M
2025-05-29 5.80 5.87 5.79 5.87 0.5M
2025-05-28 5.81 5.81 5.75 5.77 0.4M
2025-05-27 5.75 5.79 5.73 5.79 0.7M
2025-05-23 5.68 5.74 5.68 5.73 0.5M
2025-05-22 5.76 5.78 5.69 5.73 0.8M
2025-05-21 5.90 5.93 5.82 5.85 1.3M
2025-05-20 5.87 5.92 5.85 5.92 0.7M
2025-05-19 5.87 5.89 5.82 5.89 0.6M
2025-05-16 5.91 5.91 5.85 5.88 0.4M
2025-05-15 5.85 5.91 5.83 5.91 0.5M
2025-05-14 5.86 5.88 5.80 5.84 0.6M
2025-05-13 5.84 5.85 5.81 5.85 0.9M
2025-05-12 5.77 5.81 5.73 5.80 0.9M
2025-05-09 5.73 5.75 5.72 5.73 0.5M
2025-05-08 5.73 5.73 5.67 5.71 0.4M
2025-05-07 5.69 5.69 5.63 5.67 0.3M
2025-05-06 5.71 5.71 5.63 5.63 0.5M
2025-05-05 5.68 5.70 5.66 5.70 0.6M
2025-05-02 5.70 5.71 5.65 5.68 0.2M
2025-05-01 5.63 5.68 5.62 5.67 0.3M
2025-04-30 5.62 5.65 5.58 5.61 1.0M
2025-04-29 5.57 5.64 5.56 5.61 0.7M
2025-04-28 5.56 5.56 5.49 5.54 0.6M
2025-04-25 5.56 5.57 5.52 5.53 0.4M
2025-04-24 5.52 5.55 5.49 5.54 0.4M
2025-04-23 5.52 5.59 5.45 5.48 1.0M
2025-04-22 5.51 5.55 5.47 5.54 0.8M
2025-04-21 5.51 5.53 5.40 5.45 1.0M
2025-04-17 5.54 5.56 5.51 5.53 0.6M
2025-04-16 5.55 5.56 5.48 5.51 0.4M
2025-04-15 5.51 5.54 5.48 5.52 0.4M
2025-04-14 5.49 5.52 5.44 5.45 0.4M
2025-04-11 5.41 5.42 5.33 5.40 0.6M
2025-04-10 5.56 5.56 5.35 5.36 1.1M
2025-04-09 5.38 5.65 5.25 5.58 1.3M
2025-04-08 5.29 5.43 5.29 5.35 1.4M
2025-04-07 5.04 5.31 4.92 5.17 2.2M
2025-04-04 5.74 5.74 5.37 5.44 2.5M
2025-04-03 5.78 5.85 5.73 5.79 1.0M
2025-04-02 5.88 5.88 5.84 5.88 0.5M
2025-04-01 5.88 5.92 5.85 5.87 0.4M
2025-03-31 5.90 5.90 5.86 5.89 0.6M
2025-03-28 5.90 5.92 5.87 5.91 0.7M
2025-03-27 5.93 5.93 5.88 5.92 0.5M
2025-03-26 5.97 5.98 5.85 5.87 1.1M
2025-03-25 5.95 6.00 5.95 5.97 0.4M
2025-03-24 6.02 6.05 6.00 6.05 0.9M
2025-03-21 5.98 6.03 5.97 6.00 0.5M
2025-03-20 6.00 6.01 5.97 6.00 0.5M
2025-03-19 5.96 5.98 5.92 5.97 0.5M
2025-03-18 5.94 5.94 5.90 5.90 0.4M
2025-03-17 5.93 5.95 5.90 5.92 0.6M
2025-03-14 5.96 5.97 5.91 5.93 0.7M
2025-03-13 5.97 6.01 5.92 5.93 0.4M
2025-03-12 6.02 6.02 5.94 5.96 0.8M
2025-03-11 6.03 6.05 5.98 6.00 0.5M
2025-03-10 6.05 6.05 6.00 6.03 0.3M
2025-03-07 6.04 6.07 6.01 6.06 0.5M
2025-03-06 6.05 6.05 6.01 6.03 0.5M
2025-03-05 6.05 6.05 6.01 6.04 0.5M
2025-03-04 6.06 6.06 5.99 6.04 0.6M
2025-03-03 6.04 6.06 6.03 6.05 0.6M
2025-02-28 6.02 6.06 6.00 6.05 0.4M
2025-02-27 6.08 6.11 5.98 5.99 1.1M
2025-02-26 6.08 6.10 6.06 6.06 0.6M
2025-02-25 6.08 6.11 6.07 6.10 0.6M
2025-02-24 6.12 6.13 6.09 6.09 0.5M
2025-02-21 6.15 6.18 6.13 6.14 0.5M
2025-02-20 6.23 6.24 6.21 6.23 0.6M
2025-02-19 6.22 6.28 6.20 6.23 1.4M
2025-02-18 6.20 6.23 6.19 6.20 1.1M
2025-02-14 6.18 6.20 6.17 6.19 0.5M
2025-02-13 6.15 6.18 6.14 6.17 0.3M
2025-02-12 6.13 6.15 6.11 6.13 0.4M
2025-02-11 6.12 6.14 6.11 6.14 0.3M
2025-02-10 6.12 6.12 6.09 6.12 0.4M
2025-02-07 6.13 6.13 6.09 6.10 0.3M
2025-02-06 6.10 6.12 6.09 6.12 0.4M
2025-02-05 6.10 6.11 6.08 6.10 0.6M
2025-02-04 6.08 6.10 6.07 6.07 0.8M
2025-02-03 6.03 6.09 6.00 6.08 0.8M
2025-01-31 6.06 6.11 6.04 6.10 0.7M
2025-01-30 6.02 6.04 6.01 6.04 0.6M
2025-01-29 5.98 6.02 5.98 6.00 0.5M
2025-01-28 6.00 6.01 5.97 6.00 0.5M
2025-01-27 6.00 6.03 5.97 5.98 0.6M
2025-01-24 6.02 6.06 6.00 6.01 0.7M
2025-01-23 6.10 6.15 6.09 6.10 0.6M
2025-01-22 6.04 6.11 6.04 6.10 0.8M
2025-01-21 6.09 6.09 6.04 6.04 1.0M
2025-01-17 6.15 6.17 6.07 6.09 4.1M
2025-01-16 6.09 6.15 6.07 6.10 1.0M
2025-01-15 6.04 6.09 6.03 6.07 1.4M
2025-01-14 6.00 6.05 5.98 6.00 0.8M
2025-01-13 5.97 6.01 5.95 5.97 1.5M
2025-01-10 5.95 5.95 5.91 5.93 0.7M
2025-01-08 5.90 5.95 5.90 5.95 0.4M
2025-01-07 5.91 5.95 5.90 5.90 0.9M
2025-01-06 5.95 5.97 5.91 5.92 1.4M
2025-01-03 5.97 5.99 5.94 5.97 1.3M
2025-01-02 5.96 6.00 5.96 6.00 0.9M