GCP Asset Backed Income Fund Ltd (GABIG)

GABIG
🏛️ イギリス →
66.80
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
2023-12-29 56.52 57.89 56.52 57.71 0.0M
2023-12-28 57.89 58.06 57.36 57.71 0.1M
2023-12-27 55.95 58.06 55.95 57.36 0.3M
2023-12-22 57.05 58.42 57.05 57.71 0.1M
2023-12-21 57.97 58.50 57.80 58.06 0.1M
2023-12-20 57.38 59.12 57.01 57.54 0.7M
2023-12-19 57.07 58.37 57.07 57.54 0.8M
2023-12-18 56.66 57.89 55.90 57.18 0.7M
2023-12-15 55.60 56.48 54.54 54.54 0.2M
2023-12-14 54.37 56.66 54.37 56.66 0.2M
2023-12-13 53.66 57.39 53.66 54.37 0.8M
2023-12-12 51.75 53.07 51.73 52.61 0.5M
2023-12-11 52.40 54.19 51.09 51.55 0.2M
2023-12-08 52.26 54.37 51.91 53.14 0.3M
2023-12-07 52.26 54.37 52.26 52.78 0.1M
2023-12-06 52.26 52.74 52.26 52.26 0.1M
2023-12-05 52.89 54.37 51.91 52.87 0.2M
2023-12-04 52.61 54.37 52.61 52.61 0.1M
2023-12-01 52.43 54.37 52.26 52.61 0.1M
2023-11-30 51.83 54.37 51.83 52.43 0.3M
2023-11-29 53.00 53.49 51.82 51.91 0.5M
2023-11-28 52.61 53.36 52.61 52.61 0.6M
2023-11-27 52.93 53.66 52.26 52.61 0.3M
2023-11-24 53.06 53.49 52.08 52.08 0.1M
2023-11-23 51.91 53.28 51.91 52.26 0.2M
2023-11-22 52.50 53.49 51.91 53.49 0.2M
2023-11-21 51.49 52.26 51.38 51.91 0.5M
2023-11-20 51.31 52.78 51.20 51.73 1.3M
2023-11-17 51.45 52.61 50.73 51.91 0.3M
2023-11-16 49.44 51.54 49.44 51.29 0.3M
2023-11-15 51.91 52.78 51.03 51.55 0.8M
2023-11-14 50.67 51.38 50.15 50.85 0.6M
2023-11-13 49.44 50.50 49.31 50.50 0.4M
2023-11-10 49.27 51.55 49.27 49.27 0.1M
2023-11-09 50.60 51.55 49.93 50.15 0.4M
2023-11-08 51.20 51.55 49.76 50.15 0.8M
2023-11-07 51.03 51.26 50.36 51.20 0.7M
2023-11-06 49.62 51.38 49.09 50.50 0.3M
2023-11-03 49.09 50.15 48.91 49.62 0.9M
2023-11-02 48.02 49.79 48.02 48.91 1.2M
2023-11-01 48.03 48.30 47.15 48.12 0.1M
2023-10-31 46.55 49.09 46.55 47.86 0.4M
2023-10-30 46.69 48.05 46.45 47.86 0.2M
2023-10-27 46.63 48.56 45.92 48.56 0.3M
2023-10-26 46.89 48.56 45.92 47.86 0.3M
2023-10-25 46.83 47.51 46.05 47.51 0.1M
2023-10-24 46.71 46.71 46.00 46.27 0.2M
2023-10-23 46.69 47.15 45.61 46.98 0.2M
2023-10-20 47.14 48.21 45.04 46.27 0.8M
2023-10-19 47.68 48.39 46.45 46.45 0.1M
2023-10-18 47.35 48.39 47.15 47.86 0.9M
2023-10-17 47.68 49.97 46.63 46.98 0.3M
2023-10-16 49.97 49.97 47.86 48.03 0.3M
2023-10-13 51.17 51.73 48.39 50.85 0.2M
2023-10-12 50.89 51.46 50.67 51.03 0.5M
2023-10-11 51.03 51.20 50.37 50.94 0.2M
2023-10-10 51.47 51.91 51.03 51.03 0.2M
2023-10-09 51.03 51.48 51.03 51.20 0.4M
2023-10-06 52.61 52.70 50.67 51.82 0.3M
2023-10-05 53.14 53.49 52.77 52.78 0.2M
2023-10-04 53.84 53.84 52.78 52.78 0.1M
2023-10-03 54.49 55.25 53.49 53.49 0.3M
2023-10-02 53.77 55.25 53.77 54.02 0.3M
2023-09-29 54.53 54.54 54.02 54.02 0.1M
2023-09-28 54.33 55.25 54.19 54.37 0.2M
2023-09-27 54.33 55.25 54.02 54.19 0.2M
2023-09-26 53.66 55.25 53.66 54.54 0.3M
2023-09-25 54.45 55.22 54.45 54.90 0.3M
2023-09-22 54.36 55.25 53.66 55.25 0.1M
2023-09-21 54.35 54.54 53.50 54.54 0.3M
2023-09-20 55.42 55.42 53.94 54.02 0.3M
2023-09-19 53.31 54.43 53.31 53.66 0.3M
2023-09-18 51.73 55.07 51.11 53.49 0.7M
2023-09-15 51.12 51.20 50.85 50.85 0.6M
2023-09-14 51.03 52.61 50.85 50.85 0.5M
2023-09-13 51.11 51.55 50.85 50.85 0.1M
2023-09-12 51.03 51.91 50.85 51.03 0.2M
2023-09-11 51.03 52.26 50.15 50.85 0.4M
2023-09-08 51.01 52.61 50.67 50.85 0.1M
2023-09-07 51.47 52.78 50.85 51.20 0.1M
2023-09-06 51.03 52.61 51.03 51.03 0.3M
2023-09-05 51.47 51.72 50.67 51.64 0.2M
2023-09-04 50.77 52.61 50.77 51.55 0.3M
2023-09-01 51.03 52.78 50.85 50.85 0.2M
2023-08-31 51.11 52.61 50.67 50.67 0.6M
2023-08-30 51.53 51.55 50.67 50.67 0.2M
2023-08-29 50.50 51.55 50.50 51.03 1.4M
2023-08-25 51.39 51.55 50.66 51.03 0.6M
2023-08-24 50.51 51.55 50.41 50.85 0.5M
2023-08-23 50.47 51.03 50.41 50.85 1.7M
2023-08-22 50.73 50.73 50.38 50.67 0.1M
2023-08-21 51.38 51.38 50.32 50.67 0.5M
2023-08-18 50.97 51.20 50.39 51.03 0.2M
2023-08-17 51.73 52.43 50.32 50.32 0.3M
2023-08-16 52.37 54.37 51.03 51.03 0.1M
2023-08-15 52.78 52.78 51.03 51.03 0.2M
2023-08-14 52.80 53.31 51.58 52.78 0.3M
2023-08-11 52.78 56.13 52.78 52.96 1.4M
2023-08-10 51.03 51.73 49.44 50.50 0.1M
2023-08-09 51.38 52.26 50.15 51.91 0.1M
2023-08-08 51.51 52.61 49.55 50.32 0.7M
2023-08-07 51.45 52.16 49.09 51.38 0.8M
2023-08-04 51.21 52.78 49.66 51.03 0.4M
2023-08-03 51.22 52.61 51.03 51.82 0.1M
2023-08-02 51.03 52.39 50.68 51.03 0.2M
2023-08-01 52.17 52.78 50.85 51.73 0.1M
2023-07-31 50.24 52.43 49.44 50.85 0.5M
2023-07-28 49.97 50.50 49.82 50.15 0.1M
2023-07-27 50.50 50.85 49.27 49.97 0.4M
2023-07-26 51.03 51.03 50.15 50.85 0.5M
2023-07-25 50.91 51.38 50.43 51.38 0.2M
2023-07-24 51.03 51.91 50.50 50.50 1.1M
2023-07-21 50.50 51.38 49.27 51.03 2.4M
2023-07-20 50.22 51.73 49.27 50.15 1.3M
2023-07-19 49.42 51.03 49.09 49.88 1.3M
2023-07-18 50.67 52.96 47.51 48.39 2.5M
2023-07-17 51.41 51.41 50.32 50.32 0.2M
2023-07-14 51.55 53.49 50.67 51.03 0.2M
2023-07-13 52.65 54.02 50.87 51.03 0.2M
2023-07-12 52.27 54.02 52.26 52.26 0.1M
2023-07-11 53.31 54.02 52.02 52.26 0.1M
2023-07-10 53.32 53.49 51.03 52.96 0.2M
2023-07-07 53.14 55.25 53.04 53.14 0.1M
2023-07-06 53.86 54.90 52.26 52.61 0.3M
2023-07-05 53.54 55.42 52.61 53.14 1.3M
2023-07-04 55.07 57.36 52.78 53.49 0.7M
2023-07-03 56.14 57.89 55.07 55.07 0.2M
2023-06-30 57.89 57.89 55.42 55.42 0.3M
2023-06-29 54.90 57.01 54.90 55.78 0.3M
2023-06-28 54.70 56.13 54.54 54.90 1.0M
2023-06-27 55.42 56.30 53.66 54.54 0.8M
2023-06-26 55.94 57.54 55.25 55.25 0.1M
2023-06-23 55.94 57.98 54.59 57.18 0.3M
2023-06-22 56.55 57.89 55.42 56.66 0.1M
2023-06-21 57.18 58.77 56.13 56.30 0.3M
2023-06-20 57.18 58.77 56.30 56.30 0.1M
2023-06-19 58.06 59.65 56.83 57.18 0.1M
2023-06-16 58.30 58.94 57.01 57.01 0.3M
2023-06-15 57.89 59.82 57.89 58.94 0.2M
2023-06-14 59.29 60.53 57.91 58.24 0.2M
2023-06-13 58.96 59.65 58.06 58.50 0.1M
2023-06-12 58.96 60.53 58.43 59.47 0.1M
2023-06-09 59.08 60.17 58.94 58.94 0.2M
2023-06-08 59.53 62.29 59.10 59.73 0.2M
2023-06-07 58.94 59.82 58.94 60.44 0.1M
2023-06-06 59.56 61.41 59.30 59.82 0.2M
2023-06-05 59.50 60.70 59.30 59.30 0.3M
2023-06-02 59.65 60.70 58.94 59.82 0.2M
2023-06-01 61.41 61.41 59.30 60.17 0.2M
2023-05-31 58.98 62.29 58.98 59.82 0.1M
2023-05-30 60.26 61.23 59.47 60.88 0.5M
2023-05-26 60.26 62.29 59.82 60.35 0.4M
2023-05-25 60.74 62.29 59.82 60.17 0.2M
2023-05-24 60.99 63.17 60.17 60.17 0.0M
2023-05-23 61.82 62.29 59.97 61.32 0.4M
2023-05-22 61.76 62.99 61.57 61.76 0.1M
2023-05-19 62.08 62.46 61.58 61.93 0.3M
2023-05-18 62.83 64.93 61.67 62.11 0.2M
2023-05-17 63.34 63.78 62.58 63.61 1.0M
2023-05-16 62.49 63.34 62.08 63.17 0.2M
2023-05-15 64.22 64.93 62.46 63.34 0.3M
2023-05-12 63.34 65.81 62.46 63.17 0.2M
2023-05-11 63.98 63.98 63.17 64.49 0.1M
2023-05-10 64.47 66.33 63.34 64.22 0.2M
2023-05-09 64.66 66.33 63.87 64.22 0.2M
2023-05-05 65.81 65.81 62.99 62.99 0.1M
2023-05-04 64.18 65.81 62.99 62.99 0.3M
2023-05-03 63.15 66.16 62.99 64.75 0.2M
2023-05-02 64.40 66.86 63.34 65.01 0.1M
2023-04-28 64.22 65.81 64.22 65.28 0.2M
2023-04-27 65.10 65.98 64.22 64.22 0.1M
2023-04-26 65.98 66.16 65.63 66.25 0.1M
2023-04-25 64.61 66.51 64.22 64.75 0.2M
2023-04-24 64.22 66.68 64.22 64.75 0.1M
2023-04-21 64.22 66.16 64.22 64.22 0.1M
2023-04-20 65.28 65.81 64.73 65.01 0.1M
2023-04-19 66.16 66.68 65.77 65.89 0.1M
2023-04-18 65.37 65.98 65.37 65.63 0.1M
2023-04-17 65.28 66.68 65.28 65.98 0.1M
2023-04-14 65.82 66.86 65.28 66.51 0.4M
2023-04-13 65.01 66.16 63.52 66.16 0.1M
2023-04-12 64.22 65.83 63.34 63.34 0.1M
2023-04-11 62.16 64.60 62.16 64.31 0.2M
2023-04-06 61.58 63.34 61.58 63.34 0.4M
2023-04-05 60.70 62.46 60.70 61.58 0.4M
2023-04-04 60.22 61.51 59.82 60.70 0.8M
2023-04-03 59.44 62.46 59.38 60.17 0.2M
2023-03-31 60.57 61.48 59.82 60.70 0.7M
2023-03-30 60.17 61.23 59.65 60.61 0.4M
2023-03-29 58.86 60.17 58.07 58.94 0.3M
2023-03-28 61.45 65.10 56.64 58.59 0.5M
2023-03-27 62.64 64.93 60.00 60.35 0.2M
2023-03-24 60.77 64.57 60.70 61.05 0.2M
2023-03-23 63.81 66.33 59.82 60.53 0.6M
2023-03-22 63.10 65.10 63.10 63.87 0.3M
2023-03-21 65.10 68.97 63.34 64.22 0.3M
2023-03-20 65.63 69.32 65.10 65.98 0.1M
2023-03-17 66.01 67.92 64.22 64.22 0.5M
2023-03-16 67.21 69.32 65.98 67.92 0.2M
2023-03-15 66.51 70.20 65.98 67.92 0.2M
2023-03-14 66.01 69.68 65.98 67.56 0.2M
2023-03-13 67.24 70.20 66.25 67.74 0.3M
2023-03-10 67.34 69.93 66.86 67.74 0.3M
2023-03-09 68.31 69.16 67.21 67.39 0.4M
2023-03-08 68.62 69.15 67.74 68.00 0.3M
2023-03-07 69.63 70.20 68.97 69.50 0.1M
2023-03-06 68.07 70.38 68.07 69.50 0.1M
2023-03-03 68.41 69.06 67.74 68.62 0.2M
2023-03-02 70.20 70.20 67.74 67.74 0.1M
2023-03-01 68.44 68.97 67.92 68.27 0.2M
2023-02-28 67.82 68.62 67.74 67.74 0.1M
2023-02-27 67.66 68.44 67.65 68.44 0.1M
2023-02-24 67.55 67.74 65.98 67.74 0.3M
2023-02-23 67.24 67.74 66.86 67.39 0.2M
2023-02-22 67.33 67.74 67.21 67.48 0.1M
2023-02-21 67.04 67.56 66.33 66.86 0.4M
2023-02-20 65.98 66.86 64.97 67.04 0.5M
2023-02-17 63.94 65.98 63.79 65.98 0.9M
2023-02-16 64.39 65.45 62.46 64.75 0.4M
2023-02-15 66.22 67.30 63.34 64.05 0.3M
2023-02-14 68.41 69.85 65.98 66.77 0.3M
2023-02-13 67.21 70.48 65.98 68.80 0.4M
2023-02-10 68.34 71.08 67.21 69.24 0.3M
2023-02-09 71.45 73.37 67.30 68.36 0.3M
2023-02-08 68.66 71.96 68.62 69.06 0.4M
2023-02-07 69.72 71.28 68.62 69.94 0.3M
2023-02-06 71.88 73.72 69.50 70.38 0.1M
2023-02-03 73.06 74.60 69.50 70.38 0.2M
2023-02-02 71.36 73.59 69.50 71.96 0.2M
2023-02-01 73.63 73.63 71.14 72.84 0.1M
2023-01-31 73.63 74.43 71.08 71.08 0.3M
2023-01-30 72.12 73.37 71.26 73.02 0.2M
2023-01-27 72.20 72.20 71.08 71.44 0.4M
2023-01-26 71.44 73.37 71.26 73.02 0.3M
2023-01-25 72.47 73.55 71.26 72.32 0.2M
2023-01-24 72.47 72.47 71.26 72.58 0.2M
2023-01-23 72.84 74.60 71.08 71.61 0.2M
2023-01-20 70.92 73.02 70.56 73.02 0.1M
2023-01-19 73.01 74.60 70.63 71.70 0.2M
2023-01-18 72.16 74.43 71.79 71.79 0.2M
2023-01-17 74.27 75.58 72.67 73.37 0.1M
2023-01-16 72.11 75.13 71.92 73.02 0.2M
2023-01-13 74.78 76.54 73.02 73.55 0.5M
2023-01-12 73.55 75.47 73.02 74.16 0.3M
2023-01-11 74.25 76.01 73.55 74.87 0.5M
2023-01-10 73.76 75.48 73.48 74.60 0.2M
2023-01-09 73.79 75.48 73.02 73.55 0.2M
2023-01-06 73.43 75.66 73.02 74.78 0.1M
2023-01-05 74.43 75.66 73.02 73.02 0.2M
2023-01-04 73.02 74.78 73.02 74.60 1.1M
2023-01-03 73.77 75.83 72.22 75.83 0.8M