ゴールドマン・サックスBDC・クローズドエンドファンド (GSBD)

GSBD
🏛️ アメリカ →
10.03
最終更新: 2025-10-03
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
09:31 11.51 11.53 11.36 11.53 19.7K
09:32 11.53 11.53 11.53 11.53 0.2K
09:33 11.53 11.53 11.52 11.52 0.4K
09:34 11.52 11.55 11.52 11.55 4.7K
09:35 11.55 11.56 11.55 11.56 0.6K
09:36 11.58 11.60 11.58 11.60 9.7K
09:37 11.60 11.63 11.60 11.63 1.7K
09:38 11.63 11.63 11.63 11.63 0.0K
09:39 11.63 11.63 11.61 11.61 1.3K
09:40 11.61 11.61 11.61 11.61 6.8K
09:41 11.61 11.61 11.60 11.60 0.5K
09:42 11.60 11.60 11.60 11.60 0.2K
09:43 11.60 11.60 11.59 11.59 0.5K
09:44 11.59 11.59 11.59 11.59 0.2K
09:45 11.59 11.59 11.59 11.59 0.0K
09:46 11.59 11.59 11.59 11.59 0.0K
09:47 11.60 11.60 11.60 11.60 0.5K
09:48 11.60 11.60 11.60 11.60 0.0K
09:49 11.59 11.59 11.59 11.59 3.3K
09:50 11.59 11.60 11.59 11.60 2.1K
09:51 11.60 11.60 11.60 11.60 0.2K
09:52 11.60 11.60 11.60 11.60 0.5K
09:53 11.60 11.60 11.60 11.60 0.0K
09:54 11.60 11.63 11.60 11.63 2.4K
09:55 11.63 11.64 11.63 11.63 2.0K
09:56 11.64 11.64 11.62 11.62 2.0K
09:57 11.62 11.62 11.62 11.62 2.5K
09:58 11.63 11.63 11.63 11.63 0.3K
09:59 11.63 11.63 11.63 11.63 0.1K
10:00 11.63 11.63 11.63 11.63 1.5K
10:01 11.63 11.65 11.63 11.65 2.0K
10:02 11.65 11.65 11.64 11.64 0.5K
10:03 11.65 11.65 11.65 11.65 0.9K
10:04 11.65 11.65 11.63 11.63 3.7K
10:05 11.63 11.64 11.63 11.64 46.4K
10:06 11.63 11.63 11.63 11.63 19.0K
10:07 11.62 11.62 11.62 11.62 0.3K
10:08 11.62 11.62 11.62 11.62 0.1K
10:09 11.62 11.62 11.59 11.59 4.5K
10:10 11.59 11.59 11.59 11.59 0.4K
10:11 11.59 11.59 11.59 11.59 12.1K
10:12 11.60 11.61 11.60 11.61 1.0K
10:13 11.61 11.61 11.61 11.61 1.9K
10:14 11.61 11.61 11.61 11.61 0.8K
10:15 11.60 11.60 11.60 11.60 1.7K
10:16 11.59 11.59 11.59 11.59 1.3K
10:17 11.59 11.59 11.59 11.59 0.0K
10:18 11.59 11.60 11.59 11.60 0.2K
10:19 11.60 11.60 11.60 11.60 0.6K
10:20 11.59 11.59 11.59 11.59 1.4K
10:21 11.60 11.60 11.60 11.60 2.6K
10:22 11.60 11.60 11.60 11.60 0.0K
10:23 11.60 11.60 11.60 11.60 0.0K
10:24 11.60 11.60 11.60 11.60 0.1K
10:25 11.60 11.60 11.60 11.60 0.0K
10:26 11.60 11.60 11.60 11.60 0.0K
10:27 11.60 11.60 11.60 11.60 0.2K
10:28 11.60 11.60 11.60 11.60 0.0K
10:29 11.60 11.60 11.60 11.60 0.2K
10:30 11.60 11.62 11.60 11.62 1.6K
10:31 11.62 11.62 11.62 11.62 0.3K
10:32 11.62 11.62 11.62 11.62 2.0K
10:33 11.62 11.62 11.62 11.62 0.8K
10:34 11.62 11.62 11.62 11.62 0.1K
10:35 11.62 11.62 11.61 11.61 8.7K
10:36 11.61 11.62 11.61 11.61 1.2K
10:37 11.63 11.63 11.63 11.63 1.2K
10:38 11.62 11.63 11.62 11.63 0.8K
10:39 11.63 11.63 11.63 11.63 0.0K
10:40 11.63 11.63 11.63 11.63 0.0K
10:41 11.63 11.63 11.63 11.63 0.0K
10:42 11.63 11.63 11.63 11.63 0.0K
10:43 11.63 11.63 11.63 11.63 0.9K
10:44 11.63 11.63 11.63 11.63 0.4K
10:45 11.63 11.63 11.63 11.63 0.0K
10:46 11.63 11.63 11.63 11.63 0.1K
10:47 11.63 11.63 11.63 11.63 0.7K
10:48 11.63 11.63 11.63 11.63 0.1K
10:49 11.63 11.63 11.63 11.63 1.2K
10:50 11.63 11.63 11.63 11.63 0.1K
10:51 11.63 11.64 11.63 11.64 2.3K
10:52 11.64 11.64 11.63 11.63 0.6K
10:53 11.63 11.63 11.63 11.63 0.5K
10:54 11.63 11.63 11.63 11.63 0.1K
10:55 11.64 11.65 11.62 11.62 13.9K
10:56 11.62 11.62 11.62 11.62 0.0K
10:57 11.62 11.62 11.62 11.62 2.1K
10:58 11.62 11.62 11.62 11.62 0.1K
10:59 11.62 11.62 11.62 11.62 0.0K
11:00 11.63 11.63 11.63 11.63 3.3K
11:01 11.63 11.64 11.63 11.64 2.6K
11:02 11.64 11.64 11.64 11.64 2.1K
11:03 11.62 11.62 11.62 11.62 2.0K
11:04 11.62 11.62 11.60 11.60 1.6K
11:05 11.60 11.61 11.60 11.61 0.3K
11:06 11.61 11.62 11.61 11.62 1.4K
11:07 11.62 11.62 11.61 11.61 0.9K
11:08 11.61 11.61 11.61 11.61 1.2K
11:09 11.60 11.60 11.60 11.60 2.2K
11:10 11.60 11.60 11.60 11.60 0.2K
11:11 11.60 11.60 11.60 11.60 0.6K
11:12 11.61 11.62 11.61 11.62 4.9K
11:13 11.62 11.62 11.62 11.62 0.1K
11:14 11.62 11.62 11.62 11.62 1.9K
11:15 11.62 11.62 11.62 11.62 0.1K
11:16 11.62 11.62 11.62 11.62 0.0K
11:17 11.62 11.62 11.62 11.62 2.5K
11:18 11.62 11.62 11.62 11.62 0.0K
11:19 11.62 11.62 11.62 11.62 1.6K
11:20 11.62 11.62 11.62 11.62 0.1K
11:21 11.62 11.62 11.62 11.62 0.1K
11:22 11.62 11.62 11.62 11.62 1.9K
11:23 11.62 11.62 11.62 11.62 0.0K
11:24 11.62 11.62 11.62 11.62 0.3K
11:25 11.62 11.62 11.62 11.62 4.5K
11:26 11.62 11.62 11.62 11.62 0.4K
11:27 11.62 11.62 11.62 11.62 4.0K
11:28 11.62 11.62 11.62 11.62 2.0K
11:29 11.62 11.62 11.62 11.62 0.0K
11:30 11.62 11.62 11.62 11.62 1.3K
11:31 11.62 11.62 11.62 11.62 0.0K
11:32 11.62 11.62 11.62 11.62 0.0K
11:33 11.62 11.62 11.61 11.61 11.7K
11:34 11.61 11.61 11.61 11.61 2.9K
11:35 11.61 11.61 11.61 11.61 0.7K
11:36 11.61 11.61 11.61 11.61 0.0K
11:37 11.61 11.61 11.61 11.61 0.1K
11:38 11.62 11.62 11.62 11.62 2.0K
11:39 11.62 11.62 11.62 11.62 1.6K
11:40 11.62 11.62 11.62 11.62 1.3K
11:41 11.62 11.62 11.62 11.62 0.3K
11:42 11.62 11.62 11.62 11.62 0.0K
11:43 11.62 11.62 11.62 11.62 2.0K
11:44 11.62 11.62 11.62 11.62 0.1K
11:45 11.62 11.62 11.62 11.62 0.1K
11:46 11.62 11.62 11.62 11.62 0.2K
11:47 11.62 11.62 11.62 11.62 0.7K
11:48 11.62 11.62 11.62 11.62 1.0K
11:49 11.62 11.62 11.62 11.62 0.1K
11:50 11.62 11.62 11.62 11.62 0.2K
11:51 11.62 11.62 11.61 11.61 3.7K
11:52 11.61 11.61 11.61 11.61 0.0K
11:53 11.60 11.60 11.60 11.60 2.8K
11:54 11.60 11.60 11.60 11.60 0.4K
11:55 11.60 11.60 11.60 11.60 0.0K
11:56 11.60 11.60 11.59 11.59 0.5K
11:57 11.59 11.59 11.59 11.59 1.4K
11:58 11.59 11.59 11.59 11.59 1.4K
11:59 11.60 11.60 11.60 11.60 1.2K
12:00 11.60 11.60 11.60 11.60 1.4K
12:01 11.60 11.60 11.60 11.60 0.1K
12:02 11.60 11.60 11.60 11.60 0.1K
12:03 11.60 11.60 11.60 11.60 0.0K
12:04 11.60 11.60 11.60 11.60 4.0K
12:05 11.60 11.60 11.60 11.60 0.4K
12:06 11.60 11.60 11.60 11.60 0.0K
12:07 11.60 11.60 11.60 11.60 0.7K
12:08 11.60 11.60 11.60 11.60 1.4K
12:09 11.60 11.60 11.59 11.59 0.6K
12:10 11.59 11.59 11.59 11.59 1.1K
12:11 11.59 11.59 11.59 11.59 0.1K
12:12 11.59 11.59 11.59 11.59 0.6K
12:13 11.59 11.59 11.59 11.59 6.3K
12:14 11.59 11.59 11.59 11.59 0.3K
12:15 11.59 11.59 11.59 11.59 0.0K
12:16 11.59 11.59 11.59 11.59 0.7K
12:17 11.59 11.59 11.59 11.59 0.1K
12:18 11.59 11.59 11.59 11.59 0.7K
12:19 11.57 11.57 11.57 11.57 3.9K
12:20 11.57 11.57 11.57 11.57 0.1K
12:21 11.56 11.57 11.56 11.57 4.7K
12:22 11.57 11.57 11.57 11.57 0.0K
12:23 11.57 11.57 11.57 11.57 0.6K
12:24 11.57 11.57 11.57 11.57 0.1K
12:25 11.57 11.58 11.57 11.58 2.8K
12:26 11.58 11.58 11.58 11.58 0.0K
12:27 11.56 11.57 11.56 11.57 2.1K
12:28 11.57 11.57 11.57 11.57 1.3K
12:29 11.57 11.57 11.57 11.57 0.0K
12:30 11.57 11.57 11.57 11.57 0.5K
12:31 11.57 11.57 11.57 11.57 0.0K
12:32 11.57 11.57 11.57 11.57 0.1K
12:33 11.57 11.57 11.57 11.57 0.4K
12:34 11.57 11.57 11.57 11.57 0.7K
12:35 11.57 11.57 11.57 11.57 5.7K
12:36 11.57 11.57 11.57 11.57 1.1K
12:37 11.57 11.57 11.57 11.57 0.1K
12:38 11.58 11.59 11.58 11.59 2.4K
12:39 11.59 11.59 11.59 11.59 0.6K
12:40 11.57 11.57 11.57 11.57 13.7K
12:41 11.57 11.57 11.57 11.57 0.1K
12:42 11.57 11.57 11.57 11.57 0.1K
12:43 11.57 11.57 11.57 11.57 1.8K
12:44 11.57 11.57 11.57 11.57 0.2K
12:45 11.57 11.57 11.57 11.57 0.1K
12:46 11.57 11.57 11.57 11.57 1.2K
12:47 11.57 11.57 11.57 11.57 0.0K
12:48 11.58 11.58 11.58 11.58 1.8K
12:49 11.58 11.58 11.58 11.58 0.9K
12:50 11.58 11.58 11.57 11.57 0.8K
12:51 11.57 11.57 11.57 11.57 0.0K
12:52 11.57 11.58 11.57 11.58 0.2K
12:53 11.58 11.58 11.58 11.58 0.0K
12:54 11.58 11.58 11.58 11.58 0.2K
12:55 11.58 11.58 11.58 11.58 0.1K
12:56 11.58 11.58 11.58 11.58 0.1K
12:57 11.58 11.58 11.58 11.58 0.2K
12:58 11.58 11.58 11.57 11.57 0.2K
12:59 11.57 11.58 11.57 11.58 0.7K
13:00 11.58 11.58 11.58 11.58 2.6K
13:01 11.58 11.58 11.58 11.58 0.2K
13:02 11.58 11.58 11.58 11.58 0.3K
13:03 11.57 11.57 11.57 11.57 0.2K
13:04 11.57 11.57 11.57 11.57 0.0K
13:05 11.57 11.57 11.57 11.57 0.0K
13:06 11.57 11.57 11.57 11.57 0.2K
13:07 11.57 11.58 11.57 11.58 0.5K
13:08 11.58 11.58 11.58 11.58 0.1K
13:09 11.58 11.58 11.58 11.58 0.1K
13:10 11.58 11.58 11.58 11.58 0.0K
13:11 11.58 11.58 11.58 11.58 1.0K
13:12 11.58 11.58 11.58 11.58 0.2K
13:13 11.57 11.57 11.57 11.57 1.1K
13:14 11.57 11.58 11.57 11.58 0.9K
13:15 11.58 11.58 11.58 11.58 1.4K
13:16 11.58 11.58 11.58 11.58 0.7K
13:17 11.58 11.58 11.58 11.58 0.1K
13:18 11.58 11.58 11.58 11.58 0.7K
13:19 11.58 11.58 11.58 11.58 0.0K
13:20 11.58 11.58 11.56 11.56 3.7K
13:21 11.57 11.57 11.57 11.57 1.7K
13:22 11.57 11.57 11.57 11.57 0.1K
13:23 11.57 11.57 11.57 11.57 0.0K
13:24 11.57 11.57 11.57 11.57 0.1K
13:25 11.57 11.57 11.57 11.57 0.2K
13:26 11.57 11.57 11.57 11.57 1.6K
13:27 11.58 11.58 11.58 11.58 0.4K
13:28 11.58 11.58 11.58 11.58 0.0K
13:29 11.58 11.58 11.58 11.58 0.5K
13:30 11.58 11.58 11.58 11.58 0.2K
13:31 11.58 11.58 11.58 11.58 0.1K
13:32 11.58 11.58 11.58 11.58 0.3K
13:33 11.58 11.58 11.58 11.58 0.7K
13:34 11.58 11.58 11.58 11.58 0.0K
13:35 11.58 11.58 11.58 11.58 0.1K
13:36 11.58 11.58 11.58 11.58 0.3K
13:37 11.58 11.58 11.58 11.58 0.2K
13:38 11.58 11.58 11.58 11.58 0.3K
13:39 11.58 11.58 11.58 11.58 0.1K
13:40 11.58 11.58 11.58 11.58 0.0K
13:41 11.58 11.58 11.56 11.56 3.1K
13:42 11.56 11.56 11.56 11.56 0.0K
13:43 11.56 11.56 11.56 11.56 0.0K
13:44 11.56 11.56 11.56 11.56 0.2K
13:45 11.56 11.56 11.56 11.56 0.1K
13:46 11.56 11.56 11.56 11.56 0.6K
13:47 11.56 11.56 11.56 11.56 0.0K
13:48 11.56 11.57 11.56 11.57 0.6K
13:49 11.57 11.57 11.57 11.57 0.2K
13:50 11.57 11.58 11.57 11.58 9.1K
13:51 11.58 11.58 11.58 11.58 1.3K
13:52 11.58 11.58 11.58 11.58 0.2K
13:53 11.58 11.58 11.58 11.58 0.1K
13:54 11.58 11.58 11.58 11.58 0.1K
13:55 11.58 11.58 11.58 11.58 0.3K
13:56 11.58 11.58 11.57 11.57 0.9K
13:57 11.57 11.57 11.57 11.57 0.2K
13:58 11.57 11.57 11.57 11.57 0.1K
13:59 11.57 11.58 11.57 11.57 4.4K
14:00 11.57 11.57 11.57 11.57 0.2K
14:01 11.57 11.57 11.57 11.57 0.1K
14:02 11.57 11.57 11.57 11.57 0.3K
14:03 11.57 11.57 11.57 11.57 0.5K
14:04 11.57 11.57 11.57 11.57 6.4K
14:05 11.58 11.58 11.58 11.58 1.2K
14:06 11.58 11.58 11.58 11.58 0.3K
14:07 11.58 11.58 11.58 11.58 0.2K
14:08 11.58 11.58 11.58 11.58 4.8K
14:09 11.58 11.58 11.58 11.58 0.4K
14:10 11.58 11.58 11.58 11.58 0.1K
14:11 11.58 11.58 11.58 11.58 0.4K
14:12 11.58 11.58 11.58 11.58 1.1K
14:13 11.58 11.58 11.58 11.58 0.3K
14:14 11.58 11.59 11.58 11.59 0.8K
14:15 11.59 11.59 11.59 11.59 0.1K
14:16 11.59 11.59 11.59 11.59 0.2K
14:17 11.59 11.59 11.59 11.59 0.4K
14:18 11.59 11.59 11.59 11.59 0.3K
14:19 11.59 11.59 11.59 11.59 0.1K
14:20 11.59 11.59 11.59 11.59 0.2K
14:21 11.58 11.58 11.55 11.55 10.0K
14:22 11.56 11.57 11.56 11.56 4.2K
14:23 11.57 11.57 11.57 11.57 0.5K
14:24 11.57 11.57 11.57 11.57 0.3K
14:25 11.57 11.57 11.57 11.57 0.0K
14:26 11.57 11.57 11.56 11.56 0.3K
14:27 11.56 11.56 11.56 11.56 1.1K
14:28 11.56 11.56 11.56 11.56 0.4K
14:29 11.56 11.56 11.56 11.56 0.2K
14:30 11.56 11.56 11.56 11.56 0.1K
14:31 11.56 11.56 11.56 11.56 0.3K
14:32 11.56 11.56 11.56 11.56 0.1K
14:33 11.57 11.57 11.56 11.56 2.0K
14:34 11.56 11.56 11.56 11.56 0.1K
14:35 11.56 11.57 11.56 11.57 0.7K
14:36 11.57 11.57 11.57 11.57 0.2K
14:37 11.57 11.57 11.57 11.57 0.0K
14:38 11.57 11.57 11.57 11.57 0.1K
14:39 11.57 11.57 11.56 11.56 1.4K
14:40 11.56 11.57 11.56 11.56 3.8K
14:41 11.56 11.56 11.56 11.56 0.2K
14:42 11.56 11.56 11.56 11.56 1.1K
14:43 11.56 11.56 11.56 11.56 4.4K
14:44 11.56 11.56 11.56 11.56 0.2K
14:45 11.56 11.56 11.56 11.56 0.2K
14:46 11.56 11.57 11.56 11.57 0.3K
14:47 11.57 11.57 11.56 11.56 0.1K
14:48 11.56 11.56 11.56 11.56 0.7K
14:49 11.56 11.56 11.56 11.56 0.1K
14:50 11.56 11.57 11.56 11.57 0.2K
14:51 11.57 11.57 11.57 11.57 4.3K
14:52 11.57 11.57 11.56 11.56 0.3K
14:53 11.56 11.56 11.56 11.56 0.0K
14:54 11.56 11.57 11.56 11.57 1.8K
14:55 11.56 11.56 11.56 11.56 0.3K
14:56 11.57 11.57 11.57 11.57 0.3K
14:57 11.57 11.57 11.57 11.57 0.1K
14:58 11.57 11.57 11.57 11.57 0.4K
14:59 11.57 11.57 11.57 11.57 0.1K
15:00 11.57 11.57 11.57 11.57 0.2K
15:01 11.57 11.57 11.57 11.57 0.3K
15:02 11.57 11.57 11.57 11.57 0.1K
15:03 11.57 11.57 11.57 11.57 0.5K
15:04 11.57 11.57 11.57 11.57 0.4K
15:05 11.57 11.57 11.57 11.57 0.5K
15:06 11.57 11.57 11.57 11.57 0.2K
15:07 11.57 11.57 11.57 11.57 0.1K
15:08 11.57 11.57 11.57 11.57 0.3K
15:09 11.57 11.57 11.57 11.57 0.8K
15:10 11.57 11.57 11.57 11.57 0.1K
15:11 11.57 11.57 11.57 11.57 1.1K
15:12 11.57 11.57 11.57 11.57 0.1K
15:13 11.57 11.57 11.57 11.57 5.5K
15:14 11.57 11.57 11.57 11.57 0.7K
15:15 11.57 11.57 11.57 11.57 0.3K
15:16 11.57 11.57 11.57 11.57 0.3K
15:17 11.57 11.57 11.57 11.57 0.3K
15:18 11.56 11.57 11.56 11.57 26.7K
15:19 11.58 11.58 11.58 11.58 1.0K
15:20 11.58 11.59 11.58 11.59 0.2K
15:21 11.59 11.59 11.59 11.59 1.0K
15:22 11.59 11.59 11.58 11.59 8.2K
15:23 11.59 11.59 11.59 11.59 0.2K
15:24 11.57 11.57 11.57 11.57 0.7K
15:25 11.57 11.58 11.57 11.58 7.1K
15:26 11.58 11.58 11.57 11.57 0.9K
15:27 11.58 11.58 11.57 11.57 1.2K
15:28 11.58 11.58 11.57 11.58 6.0K
15:29 11.58 11.58 11.58 11.58 9.1K
15:30 11.58 11.58 11.58 11.58 0.5K
15:31 11.58 11.58 11.58 11.58 0.6K
15:32 11.58 11.58 11.58 11.58 0.6K
15:33 11.58 11.58 11.58 11.58 0.7K
15:34 11.58 11.58 11.58 11.58 0.5K
15:35 11.58 11.58 11.58 11.58 0.1K
15:36 11.58 11.58 11.58 11.58 0.6K
15:37 11.57 11.58 11.57 11.58 1.1K
15:38 11.58 11.58 11.58 11.58 0.5K
15:39 11.58 11.58 11.57 11.57 1.9K
15:40 11.59 11.59 11.59 11.59 18.1K
15:41 11.59 11.59 11.59 11.59 0.6K
15:42 11.59 11.59 11.59 11.59 0.5K
15:43 11.59 11.59 11.58 11.58 0.7K
15:44 11.59 11.59 11.59 11.59 8.8K
15:45 11.59 11.59 11.58 11.58 2.4K
15:46 11.58 11.58 11.58 11.58 0.7K
15:47 11.58 11.58 11.58 11.58 0.4K
15:48 11.58 11.58 11.58 11.58 0.9K
15:49 11.58 11.58 11.57 11.58 1.4K
15:50 11.58 11.58 11.58 11.58 1.2K
15:51 11.58 11.58 11.57 11.57 1.2K
15:52 11.57 11.58 11.57 11.58 1.2K
15:53 11.58 11.58 11.57 11.57 6.4K
15:54 11.58 11.58 11.58 11.58 1.8K
15:55 11.58 11.60 11.57 11.60 12.6K
15:56 11.60 11.61 11.59 11.59 11.4K
15:57 11.61 11.61 11.59 11.59 9.1K
15:58 11.59 11.60 11.59 11.60 8.8K
15:59 11.60 11.60 11.60 11.60 8.5K
16:00 11.60 11.60 11.57 11.57 39.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし