ブラックストーンGSOロングショート・クレジット・インカム・クローズドファンド (BGX)

BGX
🏛️ アメリカ →
12.00
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
2023-12-29 11.46 11.50 11.45 11.45 0.2M
2023-12-28 11.50 11.50 11.41 11.45 0.1M
2023-12-27 11.59 11.59 11.53 11.57 0.1M
2023-12-26 11.58 11.58 11.48 11.55 0.1M
2023-12-22 11.56 11.59 11.47 11.55 0.1M
2023-12-21 11.57 11.57 11.47 11.50 0.1M
2023-12-20 11.59 11.59 11.47 11.51 0.1M
2023-12-19 11.72 11.73 11.59 11.67 0.1M
2023-12-18 11.76 11.79 11.51 11.66 0.1M
2023-12-15 11.67 11.75 11.66 11.72 0.1M
2023-12-14 11.61 11.73 11.61 11.67 0.1M
2023-12-13 11.56 11.58 11.53 11.58 0.1M
2023-12-12 11.49 11.55 11.48 11.52 0.0M
2023-12-11 11.54 11.58 11.49 11.50 0.1M
2023-12-08 11.48 11.58 11.48 11.52 0.0M
2023-12-07 11.46 11.50 11.41 11.50 0.1M
2023-12-06 11.47 11.56 11.44 11.49 0.1M
2023-12-05 11.39 11.45 11.37 11.45 0.0M
2023-12-04 11.48 11.48 11.38 11.39 0.0M
2023-12-01 11.39 11.49 11.39 11.48 0.1M
2023-11-30 11.45 11.46 11.35 11.36 0.0M
2023-11-29 11.41 11.45 11.36 11.45 0.1M
2023-11-28 11.46 11.47 11.33 11.38 0.1M
2023-11-27 11.54 11.54 11.42 11.48 0.0M
2023-11-24 11.46 11.50 11.44 11.49 0.1M
2023-11-22 11.40 11.47 11.39 11.46 0.0M
2023-11-21 11.40 11.43 11.38 11.39 0.0M
2023-11-20 11.52 11.54 11.49 11.51 0.1M
2023-11-17 11.53 11.63 11.50 11.52 0.1M
2023-11-16 11.59 11.59 11.50 11.56 0.0M
2023-11-15 11.63 11.63 11.52 11.57 0.0M
2023-11-14 11.69 11.74 11.52 11.55 0.1M
2023-11-13 11.46 11.51 11.43 11.50 0.0M
2023-11-10 11.41 11.47 11.40 11.40 0.1M
2023-11-09 11.43 11.52 11.41 11.43 0.0M
2023-11-08 11.50 11.55 11.40 11.45 0.0M
2023-11-07 11.48 11.48 11.35 11.45 0.0M
2023-11-06 11.53 11.53 11.37 11.42 0.1M
2023-11-03 11.50 11.62 11.47 11.53 0.1M
2023-11-02 11.36 11.46 11.36 11.43 0.1M
2023-11-01 11.25 11.38 11.23 11.34 0.1M
2023-10-31 11.12 11.19 11.07 11.19 0.1M
2023-10-30 10.96 11.04 10.96 11.04 0.0M
2023-10-27 10.93 11.06 10.91 10.94 0.0M
2023-10-26 10.95 11.01 10.92 10.93 0.0M
2023-10-25 11.05 11.09 10.90 10.91 0.0M
2023-10-24 11.01 11.18 11.01 11.10 0.0M
2023-10-23 10.92 11.03 10.92 11.01 0.0M
2023-10-20 11.13 11.18 11.08 11.08 0.0M
2023-10-19 11.24 11.29 11.10 11.12 0.0M
2023-10-18 11.33 11.33 11.21 11.22 0.0M
2023-10-17 11.32 11.37 11.31 11.32 0.0M
2023-10-16 11.42 11.52 11.33 11.35 0.0M
2023-10-13 11.48 11.48 11.34 11.36 0.0M
2023-10-12 11.53 11.54 11.39 11.42 0.0M
2023-10-11 11.53 11.53 11.42 11.47 0.0M
2023-10-10 11.43 11.52 11.37 11.48 0.0M
2023-10-09 11.34 11.48 11.30 11.41 0.1M
2023-10-06 11.37 11.40 11.27 11.35 0.1M
2023-10-05 11.41 11.42 11.31 11.40 0.1M
2023-10-04 11.30 11.42 11.16 11.41 0.1M
2023-10-03 11.42 11.43 11.14 11.25 0.1M
2023-10-02 11.64 11.71 11.41 11.41 0.1M
2023-09-29 11.67 11.77 11.64 11.65 0.1M
2023-09-28 11.54 11.64 11.51 11.61 0.0M
2023-09-27 11.65 11.67 11.46 11.53 0.1M
2023-09-26 11.70 11.72 11.58 11.61 0.1M
2023-09-25 11.79 11.80 11.71 11.72 0.1M
2023-09-22 11.69 11.81 11.69 11.80 0.1M
2023-09-21 11.63 11.71 11.62 11.65 0.0M
2023-09-20 11.82 11.84 11.77 11.80 0.1M
2023-09-19 11.70 11.80 11.68 11.80 0.1M
2023-09-18 11.61 11.70 11.61 11.70 0.0M
2023-09-15 11.61 11.66 11.58 11.59 0.0M
2023-09-14 11.60 11.66 11.60 11.64 0.0M
2023-09-13 11.56 11.68 11.55 11.62 0.1M
2023-09-12 11.55 11.61 11.49 11.52 0.0M
2023-09-11 11.53 11.65 11.53 11.54 0.1M
2023-09-08 11.60 11.65 11.56 11.56 0.0M
2023-09-07 11.59 11.63 11.52 11.58 0.0M
2023-09-06 11.59 11.63 11.53 11.57 0.0M
2023-09-05 11.56 11.59 11.52 11.59 0.0M
2023-09-01 11.56 11.59 11.50 11.58 0.0M
2023-08-31 11.59 11.66 11.52 11.55 0.0M
2023-08-30 11.60 11.70 11.55 11.58 0.0M
2023-08-29 11.49 11.67 11.49 11.61 0.0M
2023-08-28 11.50 11.58 11.50 11.51 0.0M
2023-08-25 11.55 11.58 11.46 11.50 0.0M
2023-08-24 11.48 11.56 11.48 11.52 0.2M
2023-08-23 11.46 11.54 11.43 11.48 0.0M
2023-08-22 11.54 11.58 11.51 11.54 0.1M
2023-08-21 11.42 11.54 11.42 11.51 0.1M
2023-08-18 11.36 11.48 11.36 11.42 0.0M
2023-08-17 11.51 11.52 11.39 11.39 0.1M
2023-08-16 11.48 11.53 11.48 11.51 0.0M
2023-08-15 11.55 11.56 11.46 11.52 0.1M
2023-08-14 11.56 11.59 11.50 11.53 0.1M
2023-08-11 11.49 11.58 11.48 11.53 0.0M
2023-08-10 11.59 11.60 11.53 11.55 0.0M
2023-08-09 11.59 11.62 11.54 11.58 0.1M
2023-08-08 11.56 11.60 11.51 11.55 0.0M
2023-08-07 11.60 11.67 11.55 11.55 0.1M
2023-08-04 11.52 11.59 11.50 11.55 0.0M
2023-08-03 11.52 11.54 11.47 11.48 0.1M
2023-08-02 11.52 11.55 11.45 11.50 0.0M
2023-08-01 11.53 11.56 11.50 11.51 0.0M
2023-07-31 11.57 11.62 11.51 11.59 0.0M
2023-07-28 11.48 11.57 11.42 11.51 0.0M
2023-07-27 11.53 11.55 11.44 11.48 0.0M
2023-07-26 11.46 11.53 11.46 11.49 0.0M
2023-07-25 11.50 11.54 11.46 11.46 0.0M
2023-07-24 11.54 11.59 11.47 11.51 0.0M
2023-07-21 11.50 11.52 11.46 11.46 0.0M
2023-07-20 11.55 11.60 11.42 11.60 0.1M
2023-07-19 11.54 11.56 11.50 11.52 0.0M
2023-07-18 11.48 11.62 11.44 11.57 0.1M
2023-07-17 11.41 11.47 11.37 11.47 0.1M
2023-07-14 11.46 11.50 11.37 11.37 0.0M
2023-07-13 11.53 11.55 11.41 11.49 0.0M
2023-07-12 11.48 11.56 11.46 11.48 0.0M
2023-07-11 11.49 11.54 11.44 11.47 0.0M
2023-07-10 11.35 11.49 11.35 11.43 0.0M
2023-07-07 11.36 11.42 11.36 11.37 0.0M
2023-07-06 11.42 11.43 11.34 11.36 0.0M
2023-07-05 11.55 11.55 11.40 11.43 0.0M
2023-07-03 11.38 11.54 11.38 11.53 0.1M
2023-06-30 11.32 11.39 11.31 11.34 0.0M
2023-06-29 11.25 11.30 11.10 11.28 0.1M
2023-06-28 11.18 11.26 11.12 11.25 0.1M
2023-06-27 11.10 11.19 11.10 11.15 0.1M
2023-06-26 11.09 11.14 11.02 11.07 0.0M
2023-06-23 11.05 11.09 11.04 11.06 0.0M
2023-06-22 10.93 11.09 10.93 11.05 0.1M
2023-06-21 11.08 11.11 11.02 11.07 0.0M
2023-06-20 11.07 11.11 11.03 11.07 0.1M
2023-06-16 11.01 11.13 11.01 11.01 0.1M
2023-06-15 10.92 11.07 10.92 11.01 0.0M
2023-06-14 10.98 11.00 10.92 10.93 0.0M
2023-06-13 10.97 11.01 10.93 10.95 0.0M
2023-06-12 10.85 10.94 10.85 10.92 0.1M
2023-06-09 10.84 10.89 10.83 10.87 0.0M
2023-06-08 10.90 10.90 10.83 10.87 0.0M
2023-06-07 10.89 10.95 10.87 10.87 0.0M
2023-06-06 10.79 10.89 10.79 10.87 0.0M
2023-06-05 10.83 10.85 10.73 10.80 0.0M
2023-06-02 10.77 10.91 10.77 10.83 0.1M
2023-06-01 10.79 10.84 10.74 10.74 0.1M
2023-05-31 10.81 10.83 10.75 10.82 0.0M
2023-05-30 10.78 10.83 10.74 10.79 0.0M
2023-05-26 10.80 10.84 10.77 10.80 0.0M
2023-05-25 10.72 10.83 10.71 10.83 0.1M
2023-05-24 10.75 10.77 10.69 10.70 0.0M
2023-05-23 10.76 10.81 10.72 10.73 0.0M
2023-05-22 10.78 10.84 10.72 10.82 0.0M
2023-05-19 10.90 10.93 10.81 10.84 0.0M
2023-05-18 10.89 10.97 10.87 10.90 0.1M
2023-05-17 10.89 10.94 10.86 10.92 0.1M
2023-05-16 10.86 10.90 10.86 10.86 0.0M
2023-05-15 10.89 10.90 10.86 10.90 0.0M
2023-05-12 10.86 10.91 10.83 10.86 0.0M
2023-05-11 10.86 10.92 10.83 10.83 0.1M
2023-05-10 10.90 10.90 10.86 10.86 0.0M
2023-05-09 10.86 10.88 10.84 10.87 0.0M
2023-05-08 10.89 10.89 10.80 10.83 0.0M
2023-05-05 10.88 10.90 10.86 10.89 0.0M
2023-05-04 10.84 10.84 10.79 10.82 0.0M
2023-05-03 10.80 10.91 10.80 10.84 0.1M
2023-05-02 10.89 10.93 10.79 10.83 0.1M
2023-05-01 10.88 10.97 10.88 10.93 0.1M
2023-04-28 10.91 10.97 10.91 10.92 0.1M
2023-04-27 10.93 10.95 10.86 10.95 0.1M
2023-04-26 10.89 10.96 10.85 10.94 0.0M
2023-04-25 10.95 10.96 10.87 10.90 0.1M
2023-04-24 10.95 11.01 10.91 10.96 0.0M
2023-04-21 11.03 11.03 10.93 10.95 0.0M
2023-04-20 11.03 11.07 10.91 11.07 0.0M
2023-04-19 11.07 11.12 10.97 11.12 0.1M
2023-04-18 11.05 11.12 11.02 11.04 0.1M
2023-04-17 11.02 11.08 10.94 11.04 0.1M
2023-04-14 11.09 11.16 10.99 11.00 0.1M
2023-04-13 11.13 11.17 11.08 11.09 0.0M
2023-04-12 11.14 11.17 11.10 11.13 0.0M
2023-04-11 11.16 11.18 11.09 11.11 0.1M
2023-04-10 10.83 11.04 10.83 11.01 0.1M
2023-04-06 10.78 10.90 10.78 10.83 0.0M
2023-04-05 10.85 10.88 10.77 10.81 0.1M
2023-04-04 11.00 11.04 10.86 10.86 0.1M
2023-04-03 10.89 11.10 10.89 11.04 0.1M
2023-03-31 10.95 11.00 10.91 10.91 0.1M
2023-03-30 10.87 10.93 10.82 10.89 0.0M
2023-03-29 10.77 10.85 10.77 10.82 0.0M
2023-03-28 10.79 10.83 10.70 10.74 0.0M
2023-03-27 10.72 10.78 10.70 10.75 0.1M
2023-03-24 10.81 10.84 10.68 10.69 0.0M
2023-03-23 10.90 10.98 10.77 10.80 0.0M
2023-03-22 10.99 11.12 10.94 10.99 0.1M
2023-03-21 10.86 10.99 10.86 10.92 0.0M
2023-03-20 10.80 10.87 10.78 10.81 0.1M
2023-03-17 11.02 11.16 10.72 10.74 0.0M
2023-03-16 11.14 11.17 10.92 11.00 0.2M
2023-03-15 10.77 11.17 10.70 11.16 0.3M
2023-03-14 10.80 10.95 10.80 10.91 0.1M
2023-03-13 10.95 11.00 10.74 10.77 0.1M
2023-03-10 11.23 11.23 10.92 10.95 0.1M
2023-03-09 11.39 11.39 11.20 11.20 0.0M
2023-03-08 11.44 11.46 11.35 11.37 0.0M
2023-03-07 11.56 11.56 11.39 11.44 0.0M
2023-03-06 11.49 11.54 11.43 11.54 0.1M
2023-03-03 11.44 11.45 11.39 11.43 0.0M
2023-03-02 11.41 11.49 11.41 11.46 0.0M
2023-03-01 11.49 11.49 11.39 11.41 0.0M
2023-02-28 11.46 11.46 11.36 11.46 0.0M
2023-02-27 11.37 11.39 11.31 11.39 0.0M
2023-02-24 11.25 11.34 11.20 11.31 0.1M
2023-02-23 11.30 11.30 11.23 11.25 0.0M
2023-02-22 11.34 11.34 11.20 11.25 0.1M
2023-02-21 11.45 11.46 11.26 11.29 0.0M
2023-02-17 11.62 11.62 11.44 11.46 0.0M
2023-02-16 11.73 11.74 11.56 11.72 0.1M
2023-02-15 11.72 11.75 11.70 11.75 0.0M
2023-02-14 11.74 11.78 11.68 11.78 0.0M
2023-02-13 11.70 11.77 11.63 11.68 0.0M
2023-02-10 11.70 11.70 11.63 11.70 0.0M
2023-02-09 11.78 11.78 11.70 11.70 0.0M
2023-02-08 11.70 11.79 11.70 11.72 0.0M
2023-02-07 11.68 11.80 11.68 11.75 0.0M
2023-02-06 11.71 11.75 11.68 11.73 0.1M
2023-02-03 11.70 11.77 11.68 11.68 0.1M
2023-02-02 11.71 11.75 11.67 11.70 0.0M
2023-02-01 11.69 11.69 11.57 11.65 0.0M
2023-01-31 11.62 11.69 11.58 11.67 0.1M
2023-01-30 11.49 11.55 11.46 11.54 0.1M
2023-01-27 11.42 11.51 11.42 11.47 0.1M
2023-01-26 11.38 11.42 11.37 11.42 0.0M
2023-01-25 11.41 11.41 11.33 11.35 0.0M
2023-01-24 11.35 11.48 11.33 11.41 0.0M
2023-01-23 11.27 11.38 11.27 11.30 0.1M
2023-01-20 11.26 11.32 11.26 11.32 0.0M
2023-01-19 11.25 11.29 11.23 11.26 0.0M
2023-01-18 11.27 11.30 11.22 11.26 0.1M
2023-01-17 11.26 11.33 11.19 11.22 0.1M
2023-01-13 11.16 11.29 11.16 11.26 0.1M
2023-01-12 11.19 11.25 11.13 11.25 0.0M
2023-01-11 11.09 11.19 11.09 11.19 0.1M
2023-01-10 11.04 11.10 11.02 11.08 0.0M
2023-01-09 11.05 11.09 11.00 11.01 0.1M
2023-01-06 10.93 11.04 10.91 11.02 0.0M
2023-01-05 10.92 10.96 10.87 10.90 0.1M
2023-01-04 10.96 10.99 10.92 10.99 0.0M
2023-01-03 10.82 10.96 10.80 10.94 0.0M