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 →
10.13
最終更新: 2025-10-02
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
09:30 11.57 11.62 11.57 11.62 62.2K
09:31 11.62 11.62 11.62 11.62 2.9K
09:32 11.64 11.64 11.64 11.64 3.0K
09:33 11.64 11.66 11.64 11.66 2.3K
09:35 11.69 11.70 11.69 11.70 2.9K
09:36 11.70 11.70 11.70 11.70 1.1K
09:37 11.70 11.70 11.69 11.69 10.7K
09:38 11.69 11.69 11.69 11.69 1.5K
09:40 11.68 11.69 11.68 11.69 0.7K
09:41 11.68 11.68 11.68 11.68 0.4K
09:42 11.68 11.68 11.68 11.68 0.2K
09:43 11.68 11.68 11.68 11.68 0.1K
09:46 11.69 11.69 11.69 11.69 3.8K
09:48 11.71 11.71 11.71 11.71 17.6K
09:49 11.71 11.72 11.71 11.72 0.3K
09:50 11.72 11.72 11.72 11.72 0.2K
09:51 11.72 11.72 11.72 11.72 1.3K
09:53 11.74 11.75 11.74 11.75 22.4K
09:54 11.75 11.76 11.74 11.76 10.2K
09:55 11.76 11.76 11.76 11.75 4.2K
09:59 11.77 11.77 11.77 11.77 0.2K
10:00 11.79 11.80 11.79 11.80 15.3K
10:01 11.81 11.81 11.81 11.81 6.7K
10:03 11.82 11.82 11.82 11.82 0.9K
10:04 11.82 11.83 11.82 11.83 3.1K
10:08 11.83 11.83 11.82 11.83 1.0K
10:09 11.83 11.83 11.82 11.82 0.7K
10:10 11.83 11.83 11.83 11.83 0.6K
10:11 11.84 11.84 11.84 11.84 2.2K
10:12 11.85 11.85 11.84 11.84 0.7K
10:13 11.85 11.85 11.84 11.84 10.8K
10:14 11.85 11.85 11.85 11.85 0.6K
10:15 11.85 11.85 11.83 11.83 13.3K
10:19 11.82 11.82 11.82 11.82 0.6K
10:21 11.84 11.84 11.84 11.84 4.1K
10:23 11.84 11.84 11.84 11.84 0.2K
10:25 11.83 11.83 11.83 11.83 4.0K
10:26 11.83 11.83 11.83 11.83 0.4K
10:27 11.82 11.82 11.82 11.82 0.2K
10:28 11.83 11.83 11.83 11.83 1.7K
10:30 11.83 11.84 11.83 11.84 3.1K
10:31 11.84 11.84 11.84 11.84 1.2K
10:32 11.84 11.84 11.84 11.84 2.2K
10:34 11.85 11.85 11.84 11.84 0.4K
10:35 11.85 11.86 11.85 11.85 17.1K
10:36 11.86 11.86 11.86 11.86 5.6K
10:37 11.84 11.84 11.84 11.84 3.1K
10:39 11.84 11.84 11.84 11.84 2.3K
10:40 11.84 11.84 11.84 11.84 2.2K
10:41 11.84 11.84 11.84 11.84 3.0K
10:43 11.83 11.83 11.82 11.82 2.5K
10:47 11.81 11.81 11.81 11.81 2.8K
10:48 11.79 11.79 11.78 11.78 2.7K
10:49 11.78 11.78 11.77 11.77 1.8K
10:50 11.78 11.78 11.78 11.78 0.4K
10:53 11.78 11.78 11.78 11.78 1.1K
10:55 11.78 11.78 11.77 11.77 1.1K
10:56 11.77 11.77 11.77 11.77 1.5K
10:57 11.77 11.77 11.77 11.77 4.4K
10:59 11.78 11.78 11.78 11.78 3.5K
11:00 11.78 11.78 11.77 11.77 16.8K
11:01 11.78 11.78 11.77 11.78 1.0K
11:02 11.78 11.78 11.78 11.78 3.1K
11:03 11.78 11.78 11.78 11.78 0.5K
11:05 11.78 11.78 11.78 11.78 1.3K
11:13 11.79 11.79 11.78 11.78 0.7K
11:14 11.79 11.79 11.79 11.79 2.3K
11:17 11.79 11.79 11.79 11.79 7.6K
11:18 11.79 11.79 11.79 11.79 0.2K
11:19 11.79 11.79 11.79 11.79 0.1K
11:20 11.79 11.79 11.79 11.79 0.4K
11:22 11.79 11.79 11.79 11.79 0.6K
11:23 11.79 11.79 11.79 11.79 0.7K
11:24 11.78 11.78 11.78 11.78 0.2K
11:26 11.79 11.79 11.79 11.79 0.8K
11:27 11.79 11.79 11.79 11.79 0.1K
11:28 11.79 11.79 11.79 11.79 0.3K
11:29 11.79 11.79 11.79 11.79 3.0K
11:30 11.80 11.80 11.80 11.79 3.9K
11:32 11.80 11.80 11.80 11.80 0.3K
11:33 11.80 11.80 11.80 11.79 1.8K
11:34 11.80 11.80 11.80 11.80 1.2K
11:35 11.80 11.80 11.80 11.80 0.4K
11:36 11.79 11.79 11.79 11.79 0.2K
11:37 11.80 11.80 11.80 11.79 1.1K
11:38 11.79 11.80 11.79 11.80 2.7K
11:39 11.80 11.80 11.80 11.79 0.9K
11:40 11.80 11.80 11.80 11.80 0.2K
11:41 11.80 11.80 11.80 11.80 4.0K
11:42 11.79 11.79 11.79 11.79 1.4K
11:48 11.80 11.80 11.80 11.80 2.1K
11:49 11.80 11.81 11.80 11.81 9.6K
11:50 11.82 11.82 11.82 11.82 1.4K
11:51 11.83 11.83 11.83 11.83 0.3K
11:52 11.83 11.84 11.83 11.84 13.9K
11:53 11.84 11.84 11.80 11.80 17.7K
11:54 11.79 11.79 11.79 11.79 1.6K
11:55 11.79 11.79 11.78 11.78 4.7K
11:56 11.78 11.78 11.78 11.78 0.9K
11:57 11.78 11.78 11.78 11.78 1.9K
12:00 11.78 11.78 11.78 11.78 1.5K
12:01 11.78 11.78 11.78 11.78 0.8K
12:02 11.78 11.78 11.78 11.78 12.0K
12:04 11.78 11.79 11.78 11.78 15.4K
12:05 11.78 11.79 11.78 11.79 0.9K
12:10 11.78 11.79 11.78 11.79 11.0K
12:11 11.79 11.79 11.79 11.79 0.1K
12:12 11.79 11.79 11.79 11.79 0.4K
12:13 11.79 11.79 11.78 11.78 5.7K
12:14 11.79 11.79 11.78 11.79 13.3K
12:15 11.80 11.80 11.80 11.80 9.6K
12:16 11.80 11.80 11.79 11.79 4.5K
12:17 11.79 11.79 11.79 11.79 0.2K
12:18 11.79 11.79 11.79 11.79 1.5K
12:19 11.79 11.79 11.79 11.79 0.1K
12:20 11.77 11.77 11.77 11.77 1.6K
12:21 11.77 11.77 11.77 11.77 0.4K
12:23 11.77 11.77 11.77 11.77 0.2K
12:24 11.76 11.77 11.76 11.76 1.2K
12:25 11.76 11.77 11.76 11.77 6.2K
12:26 11.76 11.76 11.76 11.76 1.8K
12:27 11.76 11.76 11.76 11.76 6.8K
12:28 11.77 11.77 11.76 11.76 1.5K
12:29 11.77 11.77 11.77 11.77 1.0K
12:30 11.77 11.77 11.77 11.77 8.4K
12:32 11.77 11.77 11.77 11.77 0.1K
12:33 11.76 11.76 11.76 11.76 4.2K
12:34 11.76 11.76 11.75 11.75 3.2K
12:35 11.77 11.77 11.76 11.76 5.7K
12:37 11.76 11.76 11.76 11.76 10.5K
12:38 11.76 11.76 11.76 11.76 12.7K
12:39 11.77 11.77 11.77 11.76 2.0K
12:40 11.77 11.77 11.77 11.77 0.4K
12:41 11.77 11.77 11.77 11.77 6.1K
12:47 11.76 11.76 11.76 11.76 5.1K
12:50 11.76 11.76 11.76 11.76 5.0K
12:51 11.76 11.76 11.76 11.76 10.6K
12:53 11.75 11.75 11.75 11.75 1.0K
12:54 11.76 11.76 11.76 11.76 3.7K
12:55 11.76 11.76 11.76 11.76 1.0K
12:57 11.76 11.76 11.76 11.76 9.0K
13:00 11.76 11.76 11.76 11.76 3.6K
13:01 11.76 11.76 11.76 11.76 1.5K
13:03 11.75 11.75 11.75 11.75 0.5K
13:05 11.76 11.76 11.76 11.76 2.4K
13:07 11.76 11.76 11.76 11.76 9.6K
13:08 11.78 11.78 11.78 11.78 0.6K
13:09 11.77 11.77 11.77 11.77 0.1K
13:11 11.77 11.77 11.77 11.77 1.6K
13:12 11.78 11.78 11.78 11.78 2.7K
13:15 11.78 11.78 11.78 11.78 1.8K
13:18 11.77 11.78 11.77 11.78 10.2K
13:19 11.78 11.78 11.78 11.78 5.7K
13:21 11.78 11.78 11.78 11.78 1.5K
13:23 11.78 11.78 11.78 11.78 2.6K
13:25 11.79 11.79 11.79 11.79 0.1K
13:27 11.79 11.79 11.76 11.76 5.8K
13:28 11.77 11.77 11.76 11.77 1.2K
13:29 11.77 11.77 11.76 11.76 2.6K
13:30 11.76 11.77 11.76 11.76 5.7K
13:33 11.76 11.76 11.76 11.76 1.5K
13:34 11.77 11.77 11.77 11.77 0.6K
13:35 11.77 11.79 11.77 11.78 17.5K
13:37 11.78 11.78 11.78 11.78 0.9K
13:41 11.79 11.79 11.79 11.79 0.2K
13:43 11.79 11.79 11.79 11.79 2.7K
13:45 11.78 11.79 11.78 11.79 1.5K
13:46 11.80 11.80 11.80 11.80 12.1K
13:49 11.80 11.80 11.80 11.80 0.2K
13:52 11.80 11.80 11.80 11.80 0.1K
13:53 11.80 11.80 11.80 11.80 2.2K
13:56 11.80 11.80 11.79 11.79 3.1K
13:57 11.80 11.80 11.80 11.80 3.3K
14:00 11.79 11.79 11.79 11.79 4.0K
14:01 11.79 11.79 11.79 11.79 12.5K
14:08 11.79 11.79 11.79 11.79 1.4K
14:09 11.80 11.80 11.80 11.80 2.2K
14:11 11.79 11.79 11.79 11.79 3.0K
14:12 11.79 11.79 11.78 11.78 1.1K
14:13 11.78 11.78 11.78 11.78 7.1K
14:16 11.79 11.79 11.79 11.79 5.4K
14:17 11.78 11.78 11.78 11.78 0.7K
14:18 11.79 11.79 11.79 11.79 0.5K
14:20 11.79 11.79 11.79 11.79 0.4K
14:21 11.79 11.79 11.79 11.79 0.7K
14:22 11.79 11.79 11.79 11.79 9.7K
14:24 11.80 11.80 11.80 11.80 0.2K
14:26 11.79 11.79 11.79 11.79 5.0K
14:29 11.78 11.78 11.78 11.78 2.2K
14:30 11.78 11.78 11.78 11.78 1.5K
14:32 11.78 11.78 11.78 11.78 3.7K
14:33 11.78 11.78 11.78 11.78 0.5K
14:34 11.78 11.78 11.77 11.77 1.3K
14:35 11.77 11.77 11.77 11.77 1.5K
14:36 11.77 11.77 11.77 11.77 1.1K
14:37 11.77 11.77 11.77 11.77 1.5K
14:39 11.77 11.77 11.77 11.77 11.7K
14:40 11.78 11.78 11.78 11.78 1.6K
14:49 11.77 11.77 11.76 11.76 4.9K
14:50 11.76 11.76 11.76 11.76 0.9K
14:51 11.76 11.77 11.76 11.77 0.8K
14:52 11.76 11.77 11.76 11.77 3.5K
14:53 11.77 11.77 11.77 11.77 0.4K
14:54 11.77 11.77 11.77 11.77 1.3K
14:55 11.76 11.77 11.76 11.76 1.5K
14:56 11.77 11.77 11.77 11.77 0.5K
14:57 11.76 11.76 11.76 11.76 1.2K
14:58 11.76 11.77 11.76 11.76 1.4K
14:59 11.77 11.77 11.77 11.77 1.0K
15:00 11.77 11.77 11.77 11.77 1.2K
15:01 11.77 11.77 11.77 11.77 0.6K
15:02 11.77 11.77 11.77 11.77 1.4K
15:03 11.77 11.77 11.77 11.77 1.1K
15:04 11.77 11.77 11.76 11.76 1.0K
15:05 11.76 11.76 11.76 11.76 2.8K
15:06 11.77 11.77 11.77 11.77 0.1K
15:07 11.76 11.76 11.76 11.76 1.6K
15:08 11.77 11.77 11.77 11.77 3.1K
15:11 11.77 11.77 11.77 11.77 3.7K
15:14 11.77 11.77 11.77 11.77 17.8K
15:15 11.76 11.76 11.76 11.76 2.6K
15:17 11.76 11.77 11.76 11.77 12.0K
15:18 11.77 11.77 11.77 11.77 0.2K
15:19 11.77 11.77 11.76 11.76 0.9K
15:22 11.76 11.76 11.76 11.76 0.9K
15:23 11.76 11.76 11.76 11.76 1.8K
15:24 11.76 11.76 11.76 11.76 1.2K
15:25 11.76 11.76 11.76 11.76 1.9K
15:26 11.76 11.77 11.76 11.77 17.7K
15:27 11.78 11.78 11.78 11.78 0.5K
15:28 11.78 11.78 11.78 11.78 0.2K
15:29 11.78 11.78 11.78 11.78 2.6K
15:31 11.77 11.78 11.77 11.78 7.9K
15:32 11.78 11.78 11.78 11.78 0.5K
15:33 11.78 11.78 11.78 11.78 0.6K
15:35 11.78 11.78 11.78 11.77 0.9K
15:36 11.78 11.78 11.78 11.78 1.4K
15:37 11.78 11.78 11.77 11.77 3.4K
15:40 11.77 11.77 11.77 11.77 0.8K
15:42 11.77 11.77 11.77 11.77 4.8K
15:43 11.78 11.78 11.78 11.78 2.0K
15:44 11.77 11.79 11.77 11.79 22.2K
15:45 11.79 11.80 11.79 11.80 8.6K
15:47 11.80 11.80 11.80 11.80 0.2K
15:48 11.80 11.80 11.79 11.79 8.2K
15:49 11.79 11.79 11.79 11.79 0.2K
15:50 11.78 11.78 11.76 11.76 8.4K
15:51 11.76 11.76 11.75 11.75 4.6K
15:52 11.76 11.76 11.75 11.75 4.0K
15:53 11.75 11.75 11.75 11.75 1.9K
15:54 11.75 11.75 11.74 11.75 13.5K
15:55 11.75 11.75 11.74 11.74 3.9K
15:56 11.75 11.75 11.74 11.74 8.2K
15:57 11.75 11.75 11.75 11.75 22.0K
15:58 11.74 11.75 11.72 11.74 52.2K
15:59 11.74 11.74 11.72 11.72 233.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし