Gapstow Liquid Alternative Credit Total Return (GLACI)

GLACI
🏛️ アメリカ →
1,863.96
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
2025-09-26 1,863.96 1,863.96 1,863.96 1,863.96 0.0M
2025-09-25 1,866.67 1,866.67 1,866.67 1,866.67 0.0M
2025-09-23 1,879.57 1,879.57 1,879.57 1,879.57 0.0M
2025-09-22 1,879.29 1,879.29 1,879.29 1,879.29 0.0M
2025-09-19 1,908.01 1,908.01 1,908.01 1,908.01 0.0M
2025-09-18 1,910.82 1,910.82 1,910.82 1,910.82 0.0M
2025-09-17 1,904.93 1,904.93 1,904.93 1,904.93 0.0M
2025-09-16 1,917.58 1,917.58 1,917.58 1,917.58 0.0M
2025-09-13 1,924.42 1,924.42 1,924.42 1,924.42 0.0M
2025-09-12 1,934.69 1,934.69 1,934.69 1,934.69 0.0M
2025-09-11 1,933.17 1,933.17 1,933.17 1,933.17 0.0M
2025-09-10 1,937.06 1,937.06 1,937.06 1,937.06 0.0M
2025-09-09 1,949.73 1,949.73 1,949.73 1,949.73 0.0M
2025-09-06 1,955.28 1,955.28 1,955.28 1,955.28 0.0M
2025-09-05 1,948.22 1,948.22 1,948.22 1,948.22 0.0M
2025-09-04 1,930.65 1,930.65 1,930.65 1,930.65 0.0M
2025-09-03 1,917.16 1,917.16 1,917.16 1,917.16 0.0M
2025-08-30 1,933.17 1,933.17 1,933.17 1,933.17 0.0M
2025-08-29 1,916.83 1,916.83 1,916.83 1,916.83 0.0M
2025-08-28 1,910.83 1,910.83 1,910.83 1,910.83 0.0M
2025-08-27 1,913.42 1,913.42 1,913.42 1,913.42 0.0M
2025-08-26 1,902.48 1,902.48 1,902.48 1,902.48 0.0M
2025-08-23 1,912.84 1,912.84 1,912.84 1,912.84 0.0M
2025-08-22 1,875.31 1,875.31 1,875.31 1,875.31 0.0M
2025-08-21 1,892.36 1,892.36 1,892.36 1,892.36 0.0M
2025-08-20 1,885.00 1,885.00 1,885.00 1,885.00 0.0M
2025-08-19 1,875.21 1,875.21 1,875.21 1,875.21 0.0M
2025-08-16 1,880.96 1,880.96 1,880.96 1,880.96 0.0M
2025-08-15 1,885.86 1,885.86 1,885.86 1,885.86 0.0M
2025-08-14 1,897.06 1,897.06 1,897.06 1,897.06 0.0M
2025-08-13 1,876.84 1,876.84 1,876.84 1,876.84 0.0M
2025-08-12 1,853.87 1,853.87 1,853.87 1,853.87 0.0M
2025-08-09 1,862.31 1,862.31 1,862.31 1,862.31 0.0M
2025-08-08 1,856.47 1,856.47 1,856.47 1,856.47 0.0M
2025-08-07 1,862.15 1,862.15 1,862.15 1,862.15 0.0M
2025-08-06 1,872.66 1,872.66 1,872.66 1,872.66 0.0M
2025-08-05 1,875.05 1,875.05 1,875.05 1,875.05 0.0M
2025-08-02 1,857.64 1,857.64 1,857.64 1,857.64 0.0M
2025-08-01 1,857.29 1,857.29 1,857.29 1,857.29 0.0M
2025-07-31 1,873.76 1,873.76 1,873.76 1,873.76 0.0M
2025-07-30 1,898.68 1,898.68 1,898.68 1,898.68 0.0M
2025-07-29 1,897.09 1,897.09 1,897.09 1,897.09 0.0M
2025-07-26 1,912.86 1,912.86 1,912.86 1,912.86 0.0M
2025-07-25 1,904.78 1,904.78 1,904.78 1,904.78 0.0M
2025-07-24 1,914.43 1,914.43 1,914.43 1,914.43 0.0M
2025-07-23 1,906.50 1,906.50 1,906.50 1,906.50 0.0M
2025-07-22 1,883.34 1,883.34 1,883.34 1,883.34 0.0M
2025-07-19 1,888.82 1,888.82 1,888.82 1,888.82 0.0M
2025-07-18 1,898.32 1,898.32 1,898.32 1,898.32 0.0M
2025-07-17 1,903.04 1,903.04 1,903.04 1,903.04 0.0M
2025-07-16 1,886.72 1,886.72 1,886.72 1,886.72 0.0M
2025-07-15 1,899.60 1,899.60 1,899.60 1,899.60 0.0M
2025-07-12 1,900.18 1,900.18 1,900.18 1,900.18 0.0M
2025-07-11 1,905.58 1,905.58 1,905.58 1,905.58 0.0M
2025-07-10 1,896.85 1,896.85 1,896.85 1,896.85 0.0M
2025-07-09 1,890.97 1,890.97 1,890.97 1,890.97 0.0M
2025-07-08 1,879.61 1,879.61 1,879.61 1,879.61 0.0M
2025-07-04 1,898.78 1,898.78 1,898.78 1,898.78 0.0M
2025-07-03 1,893.64 1,893.64 1,893.64 1,893.64 0.0M
2025-07-02 1,877.52 1,877.52 1,877.52 1,877.52 0.0M
2025-07-01 1,862.05 1,862.05 1,862.05 1,862.05 0.0M
2025-06-28 1,848.24 1,848.24 1,848.24 1,848.24 0.0M
2025-06-27 1,847.92 1,847.92 1,847.92 1,847.92 0.0M
2025-06-26 1,829.49 1,829.49 1,829.49 1,829.49 0.0M
2025-06-25 1,833.10 1,833.10 1,833.10 1,833.10 0.0M
2025-06-24 1,819.83 1,819.83 1,819.83 1,819.83 0.0M
2025-06-21 1,818.74 1,818.74 1,818.74 1,818.74 0.0M
2025-06-19 1,822.39 1,822.39 1,822.39 1,822.39 0.0M
2025-06-18 1,810.77 1,810.77 1,810.77 1,810.77 0.0M
2025-06-17 1,823.33 1,823.33 1,823.33 1,823.33 0.0M
2025-06-14 1,830.77 1,830.77 1,830.77 1,830.77 0.0M
2025-06-13 1,850.33 1,850.33 1,850.33 1,850.33 0.0M
2025-06-12 1,846.00 1,846.00 1,846.00 1,846.00 0.0M
2025-06-11 1,848.43 1,848.43 1,848.43 1,848.43 0.0M
2025-06-10 1,836.52 1,836.52 1,836.52 1,836.52 0.0M
2025-06-07 1,828.13 1,828.13 1,828.13 1,828.13 0.0M
2025-06-06 1,813.09 1,813.09 1,813.09 1,813.09 0.0M
2025-06-05 1,805.92 1,805.92 1,805.92 1,805.92 0.0M
2025-06-04 1,807.85 1,807.85 1,807.85 1,807.85 0.0M
2025-06-03 1,794.69 1,794.69 1,794.69 1,794.69 0.0M
2025-05-31 1,809.05 1,809.05 1,809.05 1,809.05 0.0M
2025-05-30 1,816.51 1,816.51 1,816.51 1,816.51 0.0M
2025-05-29 1,802.75 1,802.75 1,802.75 1,802.75 0.0M
2025-05-28 1,804.31 1,804.31 1,804.31 1,804.31 0.0M
2025-05-24 1,783.72 1,783.72 1,783.72 1,783.72 0.0M
2025-05-23 1,777.66 1,777.66 1,777.66 1,777.66 0.0M
2025-05-22 1,782.27 1,782.27 1,782.27 1,782.27 0.0M
2025-05-21 1,839.27 1,839.27 1,839.27 1,839.27 0.0M
2025-05-20 1,843.80 1,843.80 1,843.80 1,843.80 0.0M
2025-05-17 1,854.55 1,854.55 1,854.55 1,854.55 0.0M
2025-05-16 1,846.09 1,846.09 1,846.09 1,846.09 0.0M
2025-05-15 1,830.79 1,830.79 1,830.79 1,830.79 0.0M
2025-05-14 1,836.06 1,836.06 1,836.06 1,836.06 0.0M
2025-05-13 1,823.27 1,823.27 1,823.27 1,823.27 0.0M
2025-05-10 1,790.01 1,790.01 1,790.01 1,790.01 0.0M
2025-05-09 1,791.64 1,791.64 1,791.64 1,791.64 0.0M
2025-05-08 1,780.61 1,780.61 1,780.61 1,780.61 0.0M
2025-05-07 1,774.78 1,774.78 1,774.78 1,774.78 0.0M
2025-05-06 1,788.68 1,788.68 1,788.68 1,788.68 0.0M
2025-05-03 1,798.22 1,798.22 1,798.22 1,798.22 0.0M
2025-05-02 1,782.32 1,782.32 1,782.32 1,782.32 0.0M
2025-05-01 1,788.74 1,788.74 1,788.74 1,788.74 0.0M
2025-04-30 1,795.75 1,795.75 1,795.75 1,795.75 0.0M
2025-04-29 1,786.33 1,786.33 1,786.33 1,786.33 0.0M
2025-04-26 1,764.04 1,764.04 1,764.04 1,764.04 0.0M
2025-04-25 1,752.57 1,752.57 1,752.57 1,752.57 0.0M
2025-04-24 1,738.77 1,738.77 1,738.77 1,738.77 0.0M
2025-04-23 1,721.20 1,721.20 1,721.20 1,721.20 0.0M
2025-04-22 1,678.77 1,678.77 1,678.77 1,678.77 0.0M
2025-04-18 1,702.40 1,702.40 1,702.40 1,702.40 0.0M
2025-04-17 1,675.85 1,675.85 1,675.85 1,675.85 0.0M
2025-04-16 1,695.99 1,695.99 1,695.99 1,695.99 0.0M
2025-04-15 1,675.35 1,675.35 1,675.35 1,675.35 0.0M
2025-04-12 1,646.72 1,646.72 1,646.72 1,646.72 0.0M
2025-04-11 1,638.77 1,638.77 1,638.77 1,638.77 0.0M
2025-04-10 1,730.77 1,730.77 1,730.77 1,730.77 0.0M
2025-04-09 1,620.49 1,620.49 1,620.49 1,620.49 0.0M
2025-04-08 1,636.51 1,636.51 1,636.51 1,636.51 0.0M
2025-04-05 1,704.70 1,704.70 1,704.70 1,704.70 0.0M
2025-04-04 1,824.02 1,824.02 1,824.02 1,824.02 0.0M
2025-04-03 1,868.60 1,868.60 1,868.60 1,868.60 0.0M
2025-04-02 1,870.52 1,870.52 1,870.52 1,870.52 0.0M
2025-04-01 1,866.73 1,866.73 1,866.73 1,866.73 0.0M
2025-03-29 1,853.85 1,853.85 1,853.85 1,853.85 0.0M
2025-03-28 1,874.63 1,874.63 1,874.63 1,874.63 0.0M
2025-03-27 1,874.48 1,874.48 1,874.48 1,874.48 0.0M
2025-03-26 1,885.11 1,885.11 1,885.11 1,885.11 0.0M
2025-03-25 1,886.53 1,886.53 1,886.53 1,886.53 0.0M
2025-03-22 1,878.68 1,878.68 1,878.68 1,878.68 0.0M
2025-03-21 1,894.64 1,894.64 1,894.64 1,894.64 0.0M
2025-03-20 1,890.46 1,890.46 1,890.46 1,890.46 0.0M
2025-03-19 1,889.82 1,889.82 1,889.82 1,889.82 0.0M
2025-03-18 1,888.04 1,888.04 1,888.04 1,888.04 0.0M
2025-03-15 1,879.92 1,879.92 1,879.92 1,879.92 0.0M
2025-03-14 1,845.61 1,845.61 1,845.61 1,845.61 0.0M
2025-03-13 1,860.58 1,860.58 1,860.58 1,860.58 0.0M
2025-03-12 1,853.04 1,853.04 1,853.04 1,853.04 0.0M
2025-03-11 1,888.40 1,888.40 1,888.40 1,888.40 0.0M
2025-03-08 1,907.11 1,907.11 1,907.11 1,907.11 0.0M
2025-03-07 1,875.75 1,875.75 1,875.75 1,875.75 0.0M
2025-03-06 1,883.99 1,883.99 1,883.99 1,883.99 0.0M
2025-03-05 1,880.39 1,880.39 1,880.39 1,880.39 0.0M
2025-03-04 1,897.32 1,897.32 1,897.32 1,897.32 0.0M
2025-03-01 1,933.08 1,933.08 1,933.08 1,933.08 0.0M
2025-02-28 1,906.20 1,906.20 1,906.20 1,906.20 0.0M
2025-02-27 1,913.59 1,913.59 1,913.59 1,913.59 0.0M
2025-02-26 1,914.70 1,914.70 1,914.70 1,914.70 0.0M
2025-02-25 1,906.80 1,906.80 1,906.80 1,906.80 0.0M
2025-02-22 1,910.28 1,910.28 1,910.28 1,910.28 0.0M
2025-02-21 1,928.77 1,928.77 1,928.77 1,928.77 0.0M
2025-02-20 1,924.36 1,924.36 1,924.36 1,924.36 0.0M
2025-02-19 1,921.92 1,921.92 1,921.92 1,921.92 0.0M
2025-02-15 1,919.76 1,919.76 1,919.76 1,919.76 0.0M
2025-02-14 1,909.72 1,909.72 1,909.72 1,909.72 0.0M
2025-02-13 1,897.62 1,897.62 1,897.62 1,897.62 0.0M
2025-02-12 1,909.91 1,909.91 1,909.91 1,909.91 0.0M
2025-02-11 1,899.53 1,899.53 1,899.53 1,899.53 0.0M
2025-02-08 1,899.53 1,899.53 1,899.53 1,899.53 0.0M
2025-02-07 1,904.37 1,904.37 1,904.37 1,904.37 0.0M
2025-02-06 1,891.64 1,891.64 1,891.64 1,891.64 0.0M
2025-02-05 1,893.67 1,893.67 1,893.67 1,893.67 0.0M
2025-02-04 1,877.23 1,877.23 1,877.23 1,877.23 0.0M
2025-02-01 1,882.57 1,882.57 1,882.57 1,882.57 0.0M
2025-01-31 1,876.10 1,876.10 1,876.10 1,876.10 0.0M
2025-01-30 1,850.99 1,850.99 1,850.99 1,850.99 0.0M
2025-01-29 1,868.55 1,868.55 1,868.55 1,868.55 0.0M
2025-01-28 1,872.05 1,872.05 1,872.05 1,872.05 0.0M
2025-01-25 1,859.62 1,859.62 1,859.62 1,859.62 0.0M
2025-01-24 1,852.68 1,852.68 1,852.68 1,852.68 0.0M
2025-01-23 1,851.98 1,851.98 1,851.98 1,851.98 0.0M
2025-01-22 1,866.80 1,866.80 1,866.80 1,866.80 0.0M
2025-01-18 1,865.59 1,865.59 1,865.59 1,865.59 0.0M
2025-01-17 1,857.36 1,857.36 1,857.36 1,857.36 0.0M
2025-01-16 1,844.39 1,844.39 1,844.39 1,844.39 0.0M
2025-01-15 1,830.90 1,830.90 1,830.90 1,830.90 0.0M
2025-01-14 1,805.58 1,805.58 1,805.58 1,805.58 0.0M
2025-01-11 1,798.33 1,798.33 1,798.33 1,798.33 0.0M
2025-01-09 1,826.70 1,826.70 1,826.70 1,826.70 0.0M
2025-01-08 1,836.43 1,836.43 1,836.43 1,836.43 0.0M
2025-01-07 1,847.24 1,847.24 1,847.24 1,847.24 0.0M
2025-01-04 1,862.88 1,862.88 1,862.88 1,862.88 0.0M
2025-01-03 1,844.74 1,844.74 1,844.74 1,844.74 0.0M
2025-01-01 1,832.94 1,832.94 1,832.94 1,832.94 0.0M