Baillie Gifford China Growth Trust PLC (BGCG)

BGCG
🏛️ イギリス →
310.00
最終更新: 2025-09-26
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
2021-12-31 384.95 386.68 365.50 371.00 0.1M
2021-12-30 370.50 380.50 364.50 380.50 0.3M
2021-12-29 366.00 379.50 363.25 367.00 0.3M
2021-12-24 379.00 385.00 371.00 371.00 0.0M
2021-12-23 381.00 385.50 374.50 376.00 0.1M
2021-12-22 369.00 381.00 367.00 379.50 0.3M
2021-12-21 364.00 378.00 364.00 374.00 0.1M
2021-12-20 378.00 378.00 355.00 366.00 0.3M
2021-12-17 381.16 385.50 374.00 378.00 0.1M
2021-12-16 387.50 391.00 380.00 384.00 0.2M
2021-12-15 394.00 394.00 379.00 383.50 0.1M
2021-12-14 381.00 396.50 380.26 387.00 0.1M
2021-12-13 397.94 404.00 390.50 390.50 0.1M
2021-12-10 400.00 404.00 391.00 401.00 0.1M
2021-12-09 401.00 404.50 394.50 401.50 0.1M
2021-12-08 396.00 400.00 392.00 394.00 0.1M
2021-12-07 391.50 398.00 383.50 391.50 0.2M
2021-12-06 385.05 387.50 372.09 384.00 0.2M
2021-12-03 398.00 402.00 379.50 382.50 0.2M
2021-12-02 400.00 402.00 388.00 388.00 0.1M
2021-12-01 391.50 400.00 389.26 394.00 0.1M
2021-11-30 395.00 395.00 384.00 388.50 0.1M
2021-11-29 390.06 398.50 386.00 394.00 0.3M
2021-11-26 396.06 399.50 383.85 388.00 0.1M
2021-11-25 397.24 407.50 397.00 404.50 0.0M
2021-11-24 396.50 406.50 396.00 400.00 0.1M
2021-11-23 397.50 403.15 395.00 396.50 0.2M
2021-11-22 400.00 416.00 398.50 402.50 0.2M
2021-11-19 398.84 405.50 398.84 403.50 0.1M
2021-11-18 408.97 409.00 397.00 399.50 0.2M
2021-11-17 417.00 420.50 409.50 409.50 0.1M
2021-11-16 416.00 419.50 413.50 417.00 0.2M
2021-11-15 417.00 417.00 407.50 410.50 0.1M
2021-11-12 415.00 415.50 412.50 415.00 0.1M
2021-11-11 407.00 414.50 403.50 414.50 0.2M
2021-11-10 399.50 404.00 392.25 404.00 0.1M
2021-11-09 397.88 399.00 389.00 396.50 0.1M
2021-11-08 400.00 400.00 388.00 394.50 0.2M
2021-11-05 393.62 399.00 391.68 394.50 0.2M
2021-11-04 397.50 399.50 393.00 393.00 0.2M
2021-11-03 394.00 395.50 383.34 390.00 0.2M
2021-11-02 394.50 396.50 387.17 395.00 0.3M
2021-11-01 393.50 394.50 385.00 389.00 0.2M
2021-10-29 393.50 396.50 383.00 393.00 0.1M
2021-10-28 386.38 392.50 383.59 389.00 0.1M
2021-10-27 387.55 401.50 385.18 392.00 0.1M
2021-10-26 407.50 407.50 392.00 394.00 0.1M
2021-10-25 403.50 406.50 393.50 398.00 0.1M
2021-10-22 403.50 406.50 392.00 395.00 0.1M
2021-10-21 390.62 402.00 387.50 393.50 0.1M
2021-10-20 393.00 401.50 393.00 399.00 0.4M
2021-10-19 399.50 399.50 389.50 393.00 0.4M
2021-10-18 393.90 399.00 388.00 392.00 0.2M
2021-10-15 386.26 399.50 381.00 398.50 0.1M
2021-10-14 396.00 396.50 385.15 392.00 0.3M
2021-10-13 381.50 392.50 381.50 387.00 0.2M
2021-10-12 379.51 390.00 373.50 382.50 0.1M
2021-10-11 378.50 400.00 378.50 392.00 0.2M
2021-10-08 384.00 387.50 375.32 387.50 0.3M
2021-10-07 369.00 382.16 368.80 374.00 0.2M
2021-10-06 369.50 370.00 361.89 367.50 0.2M
2021-10-05 368.00 373.00 363.50 368.50 0.1M
2021-10-04 369.00 369.00 364.50 364.50 0.2M
2021-10-01 375.00 375.00 364.50 370.50 0.2M
2021-09-30 367.00 378.50 367.00 375.00 0.2M
2021-09-29 369.71 371.00 365.00 369.50 0.2M
2021-09-28 382.00 382.00 369.00 369.00 0.2M
2021-09-27 374.00 385.00 364.50 368.50 0.4M
2021-09-24 381.27 388.00 371.50 375.50 0.5M
2021-09-23 383.00 396.50 378.50 380.50 0.3M
2021-09-22 383.00 392.50 374.70 392.50 0.2M
2021-09-21 372.00 380.50 368.50 377.00 0.3M
2021-09-20 380.00 380.00 365.50 372.00 0.4M
2021-09-17 382.00 397.00 371.00 397.00 0.8M
2021-09-16 385.00 393.00 363.50 376.00 0.4M
2021-09-15 397.00 403.50 381.00 381.00 0.5M
2021-09-14 402.50 412.00 398.33 399.50 0.3M
2021-09-13 415.40 416.50 405.30 407.00 0.3M
2021-09-10 425.00 425.50 413.50 417.00 0.3M
2021-09-09 426.00 428.50 414.85 419.50 0.1M
2021-09-08 430.00 435.00 424.17 425.50 0.2M
2021-09-07 435.00 438.00 428.00 429.00 0.3M
2021-09-06 430.00 433.50 420.50 425.50 0.1M
2021-09-03 415.21 427.00 412.50 425.00 0.3M
2021-09-02 425.68 429.00 417.00 420.50 0.2M
2021-09-01 418.50 428.50 418.00 424.00 0.2M
2021-08-31 420.00 425.50 415.00 418.00 0.3M
2021-08-27 417.02 426.00 414.50 415.00 0.1M
2021-08-26 423.50 423.50 411.00 420.50 0.2M
2021-08-25 430.00 430.00 416.00 425.00 0.1M
2021-08-24 417.68 429.50 414.00 427.50 0.4M
2021-08-23 414.40 417.00 403.50 409.00 0.2M
2021-08-20 405.00 412.50 396.50 408.00 0.3M
2021-08-19 429.00 429.00 409.00 409.00 0.3M
2021-08-18 422.46 431.50 416.04 422.50 0.3M
2021-08-17 424.50 429.50 410.00 417.25 0.3M
2021-08-16 430.04 445.50 421.75 424.50 0.3M
2021-08-13 438.10 446.00 431.50 437.00 0.1M
2021-08-12 440.50 448.50 433.38 439.00 0.2M
2021-08-11 450.42 453.00 441.50 441.50 0.2M
2021-08-10 442.61 452.50 432.83 446.50 0.4M
2021-08-09 441.00 441.50 430.50 441.50 0.3M
2021-08-06 429.65 443.00 429.65 433.00 0.1M
2021-08-05 443.11 445.00 433.51 435.00 0.1M
2021-08-04 435.55 440.00 428.00 435.25 0.1M
2021-08-03 428.46 436.00 426.50 434.00 0.1M
2021-08-02 433.00 439.50 429.50 429.50 0.2M
2021-07-30 430.00 439.50 429.70 430.00 0.1M
2021-07-29 429.00 446.50 425.50 435.50 0.2M
2021-07-28 416.00 431.50 404.50 429.00 0.3M
2021-07-27 431.50 436.50 400.39 408.00 0.8M
2021-07-26 450.50 453.50 431.36 438.75 0.4M
2021-07-23 457.68 467.00 450.00 456.00 0.2M
2021-07-22 467.50 469.50 456.00 464.50 0.2M
2021-07-21 452.98 462.00 450.50 460.00 0.1M
2021-07-20 449.64 462.00 449.64 462.00 0.1M
2021-07-19 476.06 476.50 452.00 456.50 0.1M
2021-07-16 462.00 477.50 462.00 474.75 0.1M
2021-07-15 473.00 480.50 465.00 467.50 0.1M
2021-07-14 477.00 479.50 460.50 464.00 0.1M
2021-07-13 467.85 480.00 458.00 473.50 0.1M
2021-07-12 470.22 474.50 457.00 464.00 0.1M
2021-07-09 459.00 467.50 450.50 461.50 0.2M
2021-07-08 479.80 479.80 449.00 451.00 0.3M
2021-07-07 482.14 493.00 475.50 476.50 0.2M
2021-07-06 499.50 500.00 480.50 483.75 0.1M
2021-07-05 492.09 505.00 487.98 491.50 0.1M
2021-07-02 497.00 497.50 492.50 492.50 0.1M
2021-07-01 496.60 506.00 496.00 501.75 0.1M
2021-06-30 501.79 505.00 495.50 505.00 0.1M
2021-06-29 500.00 503.00 492.50 500.75 0.1M
2021-06-28 492.50 500.00 490.44 496.75 0.1M
2021-06-25 484.21 500.00 484.00 500.00 0.3M
2021-06-24 470.50 488.50 470.50 484.00 0.1M
2021-06-23 474.00 480.00 463.08 476.00 0.2M
2021-06-22 459.40 469.50 455.77 462.25 0.1M
2021-06-21 460.00 469.50 448.01 457.00 0.2M
2021-06-18 463.73 479.50 455.00 457.50 0.2M
2021-06-17 478.00 479.50 462.47 472.50 0.1M
2021-06-16 471.79 475.00 465.00 471.00 0.1M
2021-06-15 482.00 482.00 471.50 480.50 0.1M
2021-06-14 481.34 483.50 474.00 475.00 0.1M
2021-06-11 470.00 483.50 470.00 475.50 0.1M
2021-06-10 478.68 483.50 471.00 478.00 0.1M
2021-06-09 482.50 482.50 468.00 472.75 0.1M
2021-06-08 476.60 482.50 465.00 469.75 0.2M
2021-06-07 485.73 493.00 475.50 480.50 0.1M
2021-06-04 485.81 493.00 474.50 481.75 0.2M
2021-06-03 484.59 493.50 474.50 490.00 0.1M
2021-06-02 491.50 491.50 474.50 487.50 0.2M
2021-06-01 485.00 493.00 478.00 489.75 0.1M
2021-05-28 477.14 484.03 471.50 484.00 0.1M
2021-05-27 472.50 482.00 465.50 477.00 0.1M
2021-05-26 474.05 477.00 465.50 471.00 0.1M
2021-05-25 473.00 475.00 466.50 466.50 0.1M
2021-05-24 467.65 472.50 460.00 463.25 0.1M
2021-05-21 463.68 470.00 460.00 470.00 0.1M
2021-05-20 458.43 470.50 453.05 463.25 0.1M
2021-05-19 473.50 473.50 455.00 462.00 0.1M
2021-05-18 463.22 473.00 460.00 470.00 0.1M
2021-05-17 467.00 467.00 455.00 465.00 0.1M
2021-05-14 462.00 467.00 453.50 459.25 0.2M
2021-05-13 437.50 467.00 437.50 460.00 0.1M
2021-05-12 439.83 457.00 436.00 456.00 0.2M
2021-05-11 445.00 453.50 430.24 441.00 0.4M
2021-05-10 477.60 483.50 444.13 449.25 0.4M
2021-05-07 476.35 478.00 470.00 475.00 0.1M
2021-05-06 477.76 485.00 474.00 474.00 0.2M
2021-05-05 485.00 488.00 477.00 480.75 0.1M
2021-05-04 503.00 505.00 489.00 489.00 0.2M
2021-04-30 500.00 504.00 489.00 492.25 0.1M
2021-04-29 506.00 506.00 486.00 503.00 0.1M
2021-04-28 503.00 503.00 484.00 485.00 0.1M
2021-04-27 486.50 503.00 485.00 491.00 0.2M
2021-04-26 492.00 497.50 485.79 487.50 0.1M
2021-04-23 495.00 495.00 476.50 485.00 0.1M
2021-04-22 479.00 491.50 477.05 490.50 0.1M
2021-04-21 479.50 489.50 479.00 482.00 0.1M
2021-04-20 499.00 499.00 479.00 483.75 0.1M
2021-04-19 486.00 497.50 484.00 484.00 0.2M
2021-04-16 491.72 495.00 479.26 487.00 0.2M
2021-04-15 484.00 495.50 484.00 491.50 0.1M
2021-04-14 496.93 497.00 486.03 492.75 0.1M
2021-04-13 494.00 495.00 477.05 487.50 0.3M
2021-04-12 488.01 495.50 478.40 484.00 0.2M
2021-04-09 490.04 497.00 486.00 492.00 0.2M
2021-04-08 495.00 495.00 477.00 491.00 0.3M
2021-04-07 485.00 490.00 477.50 486.25 0.2M
2021-04-06 488.00 488.00 476.79 480.75 0.4M
2021-04-01 465.00 484.00 463.50 477.00 0.4M
2021-03-31 452.53 467.00 450.39 462.00 0.2M
2021-03-30 453.29 465.00 448.00 465.00 0.3M
2021-03-29 481.00 481.00 449.00 451.00 0.3M
2021-03-26 472.89 473.00 454.88 465.50 0.3M
2021-03-25 471.54 478.00 454.59 458.00 0.3M
2021-03-24 472.79 478.00 470.00 470.00 0.2M
2021-03-23 492.00 493.00 469.00 469.00 0.3M
2021-03-22 490.95 499.00 484.00 484.00 0.3M
2021-03-19 491.32 498.00 479.00 479.00 0.4M
2021-03-18 507.58 516.00 497.07 498.00 0.1M
2021-03-17 510.00 510.00 495.00 504.00 0.1M
2021-03-16 494.88 510.00 494.00 510.00 0.2M
2021-03-15 506.00 510.00 489.00 494.50 0.2M
2021-03-12 512.00 520.00 494.00 510.00 0.2M
2021-03-11 510.00 522.00 502.00 516.00 0.5M
2021-03-10 490.00 510.00 477.00 494.00 0.4M
2021-03-09 455.00 489.00 442.18 484.00 0.8M
2021-03-08 468.00 478.00 442.11 465.00 0.7M
2021-03-05 516.00 516.00 472.60 481.00 0.7M
2021-03-04 540.00 540.00 506.00 512.00 0.5M
2021-03-03 556.00 566.00 540.00 550.00 0.2M
2021-03-02 556.00 564.00 544.00 554.00 0.3M
2021-03-01 532.00 558.00 530.72 554.00 0.2M
2021-02-26 534.00 538.00 518.00 536.00 0.6M
2021-02-25 544.00 564.00 536.00 556.00 0.5M
2021-02-24 550.00 550.00 508.00 548.00 0.9M
2021-02-23 585.02 588.00 540.00 548.00 1.0M
2021-02-22 608.00 610.00 576.51 586.00 0.7M
2021-02-19 610.00 620.00 601.46 616.00 0.5M
2021-02-18 618.78 626.00 593.23 598.00 0.5M
2021-02-17 640.00 640.00 616.00 622.00 0.7M
2021-02-16 639.40 646.00 626.00 636.00 0.6M
2021-02-15 640.00 652.00 632.00 634.00 0.5M
2021-02-12 630.00 658.00 630.00 634.00 0.5M
2021-02-11 610.00 646.00 610.00 640.00 0.5M
2021-02-10 590.00 608.00 588.00 604.00 0.7M
2021-02-09 580.00 602.00 574.00 586.00 0.5M
2021-02-08 570.00 582.00 568.00 570.00 0.5M
2021-02-05 560.00 574.00 560.00 570.00 0.3M
2021-02-04 560.00 570.00 554.00 560.00 0.3M
2021-02-03 548.00 566.00 548.00 560.00 0.4M
2021-02-02 542.00 560.00 540.00 550.00 0.3M
2021-02-01 544.87 550.00 530.00 542.00 0.4M
2021-01-29 562.00 562.00 538.00 548.00 0.2M
2021-01-28 553.48 558.00 530.00 550.00 0.6M
2021-01-27 570.00 570.00 544.00 562.00 0.4M
2021-01-26 564.00 574.00 560.00 560.00 0.5M
2021-01-25 560.00 576.00 560.00 571.00 0.5M
2021-01-22 558.28 566.00 548.00 554.00 0.3M
2021-01-21 564.00 566.00 556.00 560.00 0.4M
2021-01-20 544.00 564.00 544.00 562.00 0.5M
2021-01-19 544.00 550.00 532.00 542.00 0.6M
2021-01-18 535.56 546.00 532.63 541.00 0.3M
2021-01-15 538.00 538.07 520.00 532.00 0.4M
2021-01-14 540.00 540.00 523.86 532.00 0.3M
2021-01-13 538.95 538.95 524.00 530.00 0.3M
2021-01-12 520.00 540.00 520.00 540.00 0.5M
2021-01-11 536.00 536.00 512.00 519.00 0.4M
2021-01-08 530.00 540.00 522.00 528.00 0.5M
2021-01-07 514.01 528.00 511.86 520.00 0.2M
2021-01-06 514.00 528.00 510.00 516.00 0.3M
2021-01-05 519.48 530.00 510.00 517.00 0.3M
2021-01-04 528.00 540.00 514.00 514.00 0.7M