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
2024-12-31 12.86 12.88 12.44 12.44 0.4M
2024-12-30 12.67 12.80 12.61 12.80 0.1M
2024-12-27 12.80 12.81 12.61 12.68 0.0M
2024-12-26 12.74 12.92 12.66 12.77 0.0M
2024-12-24 12.76 12.86 12.62 12.74 0.0M
2024-12-23 12.62 12.78 12.62 12.76 0.1M
2024-12-20 12.75 12.85 12.69 12.77 0.0M
2024-12-19 12.86 12.86 12.65 12.68 0.0M
2024-12-18 12.90 12.97 12.78 12.81 0.0M
2024-12-17 13.03 13.03 12.87 12.90 0.1M
2024-12-16 13.21 13.21 12.95 13.04 0.1M
2024-12-13 13.13 13.19 13.09 13.19 0.1M
2024-12-12 13.15 13.20 13.08 13.10 0.0M
2024-12-11 13.08 13.22 12.98 13.16 0.1M
2024-12-10 13.08 13.08 12.98 13.04 0.0M
2024-12-09 13.04 13.05 13.00 13.03 0.0M
2024-12-06 13.09 13.12 12.99 13.00 0.1M
2024-12-05 13.07 13.08 13.02 13.04 0.1M
2024-12-04 13.07 13.08 12.99 13.06 0.0M
2024-12-03 12.94 13.12 12.93 13.06 0.1M
2024-12-02 12.89 12.95 12.87 12.94 0.1M
2024-11-29 12.88 12.97 12.77 12.87 0.1M
2024-11-27 12.73 12.89 12.73 12.88 0.0M
2024-11-26 12.88 12.88 12.71 12.77 0.1M
2024-11-25 12.87 12.98 12.74 12.88 0.1M
2024-11-22 12.78 12.82 12.71 12.81 0.0M
2024-11-21 12.75 12.83 12.71 12.74 0.0M
2024-11-20 12.87 12.87 12.80 12.83 0.0M
2024-11-19 12.85 12.88 12.79 12.86 0.1M
2024-11-18 12.83 12.88 12.73 12.88 0.1M
2024-11-15 12.71 12.78 12.62 12.78 0.0M
2024-11-14 12.71 12.75 12.66 12.68 0.0M
2024-11-13 12.68 12.71 12.64 12.67 0.1M
2024-11-12 12.84 12.85 12.60 12.64 0.1M
2024-11-11 12.90 12.99 12.84 12.88 0.0M
2024-11-08 12.78 12.93 12.75 12.85 0.1M
2024-11-07 12.75 12.80 12.68 12.77 0.1M
2024-11-06 12.67 12.76 12.66 12.68 0.0M
2024-11-05 12.65 12.66 12.59 12.65 0.1M
2024-11-04 12.65 12.68 12.58 12.58 0.0M
2024-11-01 12.68 12.71 12.62 12.64 0.0M
2024-10-31 12.69 12.73 12.61 12.63 0.1M
2024-10-30 12.65 12.71 12.65 12.68 0.0M
2024-10-29 12.63 12.67 12.61 12.62 0.0M
2024-10-28 12.59 12.70 12.59 12.60 0.1M
2024-10-25 12.68 12.71 12.60 12.61 0.0M
2024-10-24 12.62 12.66 12.61 12.66 0.1M
2024-10-23 12.73 12.76 12.63 12.67 0.0M
2024-10-22 12.67 12.77 12.67 12.73 0.1M
2024-10-21 12.66 12.67 12.60 12.67 0.1M
2024-10-18 12.70 12.80 12.58 12.60 0.1M
2024-10-17 12.76 12.79 12.70 12.71 0.1M
2024-10-16 12.77 12.80 12.73 12.74 0.1M
2024-10-15 12.95 12.95 12.76 12.77 0.1M
2024-10-14 12.97 12.97 12.84 12.90 0.1M
2024-10-11 12.95 13.01 12.85 12.89 0.1M
2024-10-10 12.98 13.01 12.94 12.95 0.0M
2024-10-09 12.91 12.97 12.86 12.95 0.1M
2024-10-08 12.87 12.91 12.85 12.91 0.0M
2024-10-07 12.77 12.97 12.76 12.84 0.1M
2024-10-04 12.69 12.75 12.66 12.75 0.1M
2024-10-03 12.64 12.68 12.60 12.67 0.1M
2024-10-02 12.64 12.71 12.57 12.64 0.1M
2024-10-01 12.81 12.82 12.68 12.70 0.2M
2024-09-30 12.87 12.90 12.79 12.79 0.2M
2024-09-27 12.89 12.91 12.75 12.87 0.1M
2024-09-26 13.01 13.07 12.85 12.91 0.1M
2024-09-25 13.01 13.08 12.97 13.08 0.1M
2024-09-24 13.01 13.10 12.96 13.01 0.1M
2024-09-23 12.98 13.07 12.96 13.05 0.0M
2024-09-20 13.10 13.15 13.09 13.13 0.1M
2024-09-19 13.20 13.20 13.08 13.13 0.1M
2024-09-18 13.14 13.17 13.03 13.15 0.1M
2024-09-17 13.11 13.16 13.05 13.09 0.1M
2024-09-16 13.03 13.07 13.00 13.02 0.1M
2024-09-13 13.15 13.19 12.98 13.00 0.1M
2024-09-12 13.03 13.06 13.00 13.04 0.0M
2024-09-11 12.98 13.05 12.89 13.03 0.0M
2024-09-10 12.97 12.97 12.83 12.92 0.1M
2024-09-09 12.91 12.96 12.86 12.93 0.0M
2024-09-06 12.81 12.85 12.72 12.82 0.0M
2024-09-05 12.76 12.82 12.68 12.75 0.1M
2024-09-04 12.90 12.91 12.63 12.72 0.0M
2024-09-03 13.00 13.07 12.82 12.91 0.1M
2024-08-30 12.88 12.98 12.84 12.98 0.2M
2024-08-29 12.78 12.87 12.74 12.84 0.1M
2024-08-28 12.83 12.85 12.70 12.73 0.1M
2024-08-27 12.82 12.93 12.75 12.76 0.1M
2024-08-26 12.91 12.92 12.73 12.75 0.1M
2024-08-23 12.86 12.92 12.81 12.88 0.1M
2024-08-22 12.92 12.94 12.86 12.89 0.1M
2024-08-21 12.85 12.92 12.81 12.90 0.1M
2024-08-20 12.87 12.97 12.80 12.85 0.0M
2024-08-19 13.07 13.10 12.85 12.87 0.1M
2024-08-16 12.95 13.24 12.92 13.07 0.1M
2024-08-15 12.89 13.02 12.89 12.92 0.0M
2024-08-14 12.82 12.83 12.76 12.81 0.0M
2024-08-13 12.78 12.83 12.75 12.75 0.0M
2024-08-12 12.80 12.85 12.72 12.75 0.1M
2024-08-09 12.67 12.79 12.66 12.70 0.0M
2024-08-08 12.61 12.65 12.56 12.63 0.0M
2024-08-07 12.49 12.64 12.49 12.51 0.0M
2024-08-06 12.37 12.49 12.37 12.45 0.0M
2024-08-05 12.50 12.60 12.31 12.32 0.2M
2024-08-02 12.76 12.77 12.60 12.64 0.1M
2024-08-01 12.80 12.86 12.75 12.82 0.1M
2024-07-31 12.75 12.84 12.74 12.78 0.0M
2024-07-30 12.63 12.69 12.63 12.69 0.1M
2024-07-29 12.51 12.62 12.44 12.62 0.1M
2024-07-26 12.42 12.50 12.39 12.50 0.0M
2024-07-25 12.46 12.47 12.39 12.41 0.1M
2024-07-24 12.44 12.50 12.37 12.41 0.1M
2024-07-23 12.47 12.53 12.47 12.53 0.1M
2024-07-22 12.45 12.59 12.38 12.56 0.1M
2024-07-19 12.58 12.62 12.40 12.48 0.1M
2024-07-18 12.67 12.69 12.50 12.53 0.1M
2024-07-17 12.72 12.73 12.61 12.67 0.0M
2024-07-16 12.71 12.73 12.64 12.72 0.1M
2024-07-15 12.71 12.73 12.58 12.67 0.1M
2024-07-12 12.72 12.73 12.54 12.67 0.0M
2024-07-11 12.66 12.74 12.64 12.66 0.1M
2024-07-10 12.71 12.78 12.63 12.69 0.1M
2024-07-09 12.65 12.74 12.63 12.74 0.1M
2024-07-08 12.63 12.64 12.57 12.64 0.0M
2024-07-05 12.53 12.60 12.53 12.60 0.0M
2024-07-03 12.54 12.60 12.50 12.59 0.0M
2024-07-02 12.46 12.55 12.45 12.53 0.0M
2024-07-01 12.40 12.53 12.40 12.46 0.1M
2024-06-28 12.47 12.53 12.40 12.43 0.1M
2024-06-27 12.44 12.45 12.37 12.41 0.1M
2024-06-26 12.47 12.47 12.32 12.40 0.1M
2024-06-25 12.48 12.48 12.37 12.43 0.0M
2024-06-24 12.48 12.48 12.37 12.41 0.0M
2024-06-21 12.51 12.51 12.40 12.50 0.0M
2024-06-20 12.56 12.68 12.50 12.56 0.1M
2024-06-18 12.61 12.64 12.48 12.50 0.1M
2024-06-17 12.67 12.71 12.48 12.50 0.1M
2024-06-14 12.69 12.83 12.61 12.67 0.0M
2024-06-13 12.72 12.72 12.62 12.66 0.0M
2024-06-12 12.80 12.83 12.57 12.69 0.1M
2024-06-11 12.75 12.76 12.67 12.72 0.0M
2024-06-10 12.80 12.82 12.70 12.70 0.0M
2024-06-07 12.63 12.79 12.63 12.76 0.0M
2024-06-06 12.72 12.79 12.67 12.71 0.0M
2024-06-05 12.61 12.67 12.60 12.67 0.0M
2024-06-04 12.73 12.74 12.57 12.58 0.0M
2024-06-03 12.67 12.75 12.61 12.67 0.0M
2024-05-31 12.61 12.61 12.56 12.58 0.0M
2024-05-30 12.48 12.53 12.41 12.53 0.0M
2024-05-29 12.40 12.45 12.35 12.44 0.0M
2024-05-28 12.50 12.51 12.39 12.40 0.0M
2024-05-24 12.57 12.57 12.46 12.50 0.0M
2024-05-23 12.60 12.60 12.42 12.49 0.1M
2024-05-22 12.66 12.70 12.53 12.56 0.1M
2024-05-21 12.74 12.74 12.68 12.73 0.0M
2024-05-20 12.73 12.81 12.67 12.70 0.0M
2024-05-17 12.78 12.81 12.73 12.73 0.1M
2024-05-16 12.74 12.74 12.69 12.74 0.0M
2024-05-15 12.67 12.69 12.63 12.68 0.1M
2024-05-14 12.61 12.62 12.55 12.60 0.1M
2024-05-13 12.55 12.62 12.44 12.56 0.0M
2024-05-10 12.66 12.66 12.53 12.56 0.1M
2024-05-09 12.73 12.75 12.51 12.55 0.1M
2024-05-08 12.65 12.81 12.61 12.71 0.1M
2024-05-07 12.49 12.66 12.45 12.63 0.1M
2024-05-06 12.35 12.44 12.33 12.38 0.1M
2024-05-03 12.36 12.40 12.31 12.34 0.0M
2024-05-02 12.32 12.32 12.23 12.29 0.1M
2024-05-01 12.22 12.30 12.20 12.30 0.1M
2024-04-30 12.18 12.19 12.15 12.18 0.1M
2024-04-29 12.17 12.17 12.11 12.14 0.0M
2024-04-26 12.14 12.22 12.12 12.15 0.0M
2024-04-25 12.13 12.14 12.09 12.11 0.0M
2024-04-24 12.20 12.22 12.13 12.15 0.0M
2024-04-23 12.17 12.17 12.13 12.15 0.0M
2024-04-22 12.13 12.20 12.10 12.11 0.0M
2024-04-19 12.20 12.27 12.16 12.18 0.1M
2024-04-18 12.22 12.26 12.22 12.25 0.0M
2024-04-17 12.15 12.20 12.13 12.18 0.1M
2024-04-16 12.14 12.17 12.10 12.15 0.1M
2024-04-15 12.30 12.30 12.11 12.11 0.0M
2024-04-12 12.26 12.32 12.21 12.24 0.1M
2024-04-11 12.33 12.33 12.25 12.25 0.0M
2024-04-10 12.34 12.36 12.26 12.28 0.1M
2024-04-09 12.34 12.41 12.32 12.34 0.0M
2024-04-08 12.23 12.42 12.23 12.28 0.1M
2024-04-05 12.32 12.32 12.23 12.26 0.1M
2024-04-04 12.37 12.37 12.20 12.23 0.0M
2024-04-03 12.30 12.32 12.25 12.27 0.0M
2024-04-02 12.30 12.34 12.27 12.30 0.0M
2024-04-01 12.33 12.36 12.29 12.31 0.0M
2024-03-28 12.35 12.35 12.30 12.31 0.1M
2024-03-27 12.35 12.35 12.29 12.32 0.0M
2024-03-26 12.36 12.36 12.29 12.30 0.0M
2024-03-25 12.31 12.36 12.25 12.30 0.0M
2024-03-22 12.40 12.40 12.27 12.28 0.0M
2024-03-21 12.40 12.40 12.33 12.34 0.0M
2024-03-20 12.38 12.38 12.27 12.31 0.1M
2024-03-19 12.43 12.44 12.36 12.39 0.0M
2024-03-18 12.34 12.40 12.31 12.39 0.0M
2024-03-15 12.29 12.34 12.29 12.31 0.1M
2024-03-14 12.39 12.44 12.26 12.28 0.0M
2024-03-13 12.33 12.36 12.28 12.33 0.0M
2024-03-12 12.26 12.30 12.21 12.30 0.1M
2024-03-11 12.13 12.22 12.12 12.22 0.1M
2024-03-08 12.21 12.26 12.11 12.12 0.0M
2024-03-07 12.21 12.24 12.21 12.21 0.1M
2024-03-06 12.20 12.25 12.19 12.22 0.0M
2024-03-05 12.21 12.28 12.17 12.20 0.1M
2024-03-04 12.21 12.26 12.21 12.21 0.1M
2024-03-01 12.17 12.24 12.14 12.22 0.0M
2024-02-29 12.14 12.15 12.00 12.11 0.1M
2024-02-28 12.06 12.06 12.03 12.06 0.0M
2024-02-27 12.05 12.06 11.97 12.03 0.1M
2024-02-26 11.94 11.98 11.93 11.98 0.1M
2024-02-23 12.03 12.07 11.85 11.91 0.1M
2024-02-22 11.96 12.01 11.95 11.97 0.1M
2024-02-21 11.97 12.02 11.95 11.96 0.1M
2024-02-20 12.04 12.08 11.99 12.03 0.1M
2024-02-16 12.03 12.03 11.94 12.00 0.1M
2024-02-15 12.01 12.04 11.98 12.00 0.0M
2024-02-14 12.04 12.04 11.93 12.02 0.1M
2024-02-13 11.93 11.96 11.89 11.96 0.1M
2024-02-12 11.96 12.03 11.93 11.97 0.0M
2024-02-09 11.91 11.95 11.89 11.91 0.1M
2024-02-08 12.07 12.09 11.89 11.93 0.1M
2024-02-07 12.06 12.15 12.00 12.04 0.1M
2024-02-06 11.90 11.98 11.84 11.98 0.1M
2024-02-05 11.91 11.94 11.80 11.87 0.0M
2024-02-02 12.06 12.06 11.88 11.91 0.1M
2024-02-01 12.02 12.09 12.00 12.02 0.1M
2024-01-31 11.99 12.04 11.92 12.01 0.1M
2024-01-30 11.95 11.99 11.89 11.96 0.1M
2024-01-29 11.88 11.95 11.87 11.90 0.0M
2024-01-26 11.93 11.93 11.82 11.86 0.0M
2024-01-25 11.80 11.88 11.80 11.88 0.1M
2024-01-24 11.80 11.83 11.74 11.81 0.1M
2024-01-23 11.66 11.75 11.63 11.71 0.1M
2024-01-22 11.69 11.69 11.57 11.61 0.1M
2024-01-19 11.62 11.66 11.55 11.59 0.1M
2024-01-18 11.65 11.68 11.59 11.62 0.0M
2024-01-17 11.61 11.67 11.56 11.59 0.1M
2024-01-16 11.65 11.68 11.59 11.60 0.1M
2024-01-12 11.63 11.70 11.57 11.61 0.1M
2024-01-11 11.63 11.63 11.54 11.60 0.2M
2024-01-10 11.60 11.60 11.55 11.60 0.1M
2024-01-09 11.58 11.60 11.54 11.60 0.1M
2024-01-08 11.58 11.60 11.55 11.60 0.1M
2024-01-05 11.52 11.57 11.49 11.55 0.1M
2024-01-04 11.46 11.51 11.44 11.48 0.1M
2024-01-03 11.54 11.55 11.41 11.43 0.1M
2024-01-02 11.45 11.53 11.41 11.51 0.1M