ピムコ・グローバル・ストックスプラス・アンド・インカム・ファンド (PGP)

PGP
🏛️ アメリカ →
8.61
最終更新: 2025-10-01
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
2021-12-31 10.72 10.87 10.72 10.83 0.0M
2021-12-30 10.74 10.75 10.66 10.66 0.0M
2021-12-29 10.64 10.78 10.64 10.71 0.1M
2021-12-28 10.74 10.80 10.55 10.64 0.1M
2021-12-27 10.75 10.80 10.71 10.73 0.1M
2021-12-23 10.70 10.75 10.69 10.74 0.0M
2021-12-22 10.50 10.64 10.50 10.61 0.0M
2021-12-21 10.47 10.56 10.38 10.49 0.1M
2021-12-20 10.46 10.54 10.34 10.44 0.0M
2021-12-17 10.51 10.62 10.45 10.58 0.0M
2021-12-16 10.55 10.59 10.41 10.47 0.0M
2021-12-15 10.35 10.57 10.30 10.52 0.1M
2021-12-14 10.58 10.59 10.35 10.46 0.0M
2021-12-13 10.57 10.63 10.45 10.47 0.0M
2021-12-10 10.63 10.69 10.57 10.62 0.0M
2021-12-09 10.75 10.78 10.69 10.70 0.0M
2021-12-08 10.72 10.80 10.69 10.77 0.0M
2021-12-07 10.63 10.70 10.63 10.66 0.0M
2021-12-06 10.54 10.63 10.44 10.55 0.0M
2021-12-03 10.58 10.60 10.48 10.53 0.1M
2021-12-02 10.50 10.60 10.47 10.57 0.1M
2021-12-01 10.69 10.84 10.39 10.42 0.1M
2021-11-30 10.79 10.79 10.57 10.62 0.0M
2021-11-29 10.75 10.96 10.70 10.76 0.0M
2021-11-26 10.75 10.90 10.63 10.71 0.0M
2021-11-24 10.94 10.94 10.77 10.88 0.1M
2021-11-23 11.10 11.10 10.96 10.96 0.0M
2021-11-22 11.06 11.17 11.06 11.11 0.0M
2021-11-19 11.14 11.14 11.03 11.09 0.0M
2021-11-18 11.27 11.27 11.10 11.14 0.0M
2021-11-17 11.40 11.40 11.20 11.25 0.0M
2021-11-16 11.29 11.41 11.29 11.38 0.0M
2021-11-15 11.29 11.33 11.20 11.33 0.0M
2021-11-12 11.35 11.35 11.27 11.33 0.0M
2021-11-11 11.28 11.35 11.22 11.27 0.0M
2021-11-10 11.28 11.54 11.25 11.25 0.0M
2021-11-09 11.54 11.56 11.45 11.49 0.0M
2021-11-08 11.39 11.55 11.36 11.48 0.0M
2021-11-05 11.36 11.43 11.35 11.40 0.0M
2021-11-04 11.31 11.36 11.31 11.35 0.0M
2021-11-03 11.32 11.36 11.29 11.33 0.0M
2021-11-02 11.31 11.34 11.27 11.30 0.0M
2021-11-01 11.34 11.34 11.23 11.31 0.0M
2021-10-29 11.23 11.33 11.17 11.32 0.0M
2021-10-28 11.20 11.23 11.09 11.23 0.0M
2021-10-27 11.07 11.18 11.00 11.13 0.0M
2021-10-26 10.93 11.09 10.88 11.03 0.0M
2021-10-25 11.06 11.06 10.95 10.97 0.0M
2021-10-22 11.13 11.13 10.95 11.00 0.0M
2021-10-21 11.06 11.10 11.06 11.10 0.1M
2021-10-20 11.11 11.12 11.04 11.05 0.0M
2021-10-19 11.14 11.14 11.08 11.09 0.0M
2021-10-18 11.06 11.19 11.06 11.14 0.0M
2021-10-15 10.83 11.03 10.83 11.03 0.1M
2021-10-14 10.72 10.84 10.72 10.74 0.1M
2021-10-13 10.76 10.80 10.68 10.77 0.1M
2021-10-12 10.92 10.99 10.75 10.82 0.0M
2021-10-11 10.91 11.02 10.84 10.86 0.1M
2021-10-08 10.89 11.05 10.69 10.86 0.1M
2021-10-07 10.93 11.02 10.85 10.99 0.0M
2021-10-06 10.89 10.90 10.84 10.87 0.0M
2021-10-05 10.88 10.91 10.84 10.90 0.0M
2021-10-04 10.95 10.97 10.80 10.81 0.0M
2021-10-01 10.91 10.96 10.81 10.91 0.0M
2021-09-30 10.86 10.90 10.78 10.82 0.1M
2021-09-29 10.89 10.94 10.77 10.90 0.0M
2021-09-28 11.16 11.33 10.74 10.80 0.1M
2021-09-27 11.37 11.37 11.11 11.11 0.0M
2021-09-24 11.37 11.39 11.34 11.37 0.1M
2021-09-23 11.23 11.39 11.23 11.36 0.0M
2021-09-22 11.33 11.42 11.30 11.32 0.0M
2021-09-21 11.30 11.40 11.20 11.40 0.0M
2021-09-20 11.35 11.36 11.12 11.24 0.1M
2021-09-17 11.47 11.54 11.42 11.46 0.0M
2021-09-16 11.50 11.54 11.41 11.50 0.0M
2021-09-15 11.43 11.56 11.28 11.52 0.0M
2021-09-14 11.32 11.44 11.31 11.39 0.1M
2021-09-13 11.12 11.34 11.11 11.33 0.1M
2021-09-10 11.04 11.10 11.03 11.07 0.0M
2021-09-09 11.15 11.15 11.12 11.13 0.0M
2021-09-08 11.19 11.19 11.13 11.15 0.0M
2021-09-07 11.29 11.30 11.15 11.19 0.0M
2021-09-03 11.31 11.35 11.16 11.31 0.0M
2021-09-02 11.25 11.32 11.25 11.27 0.0M
2021-09-01 11.20 11.25 11.16 11.25 0.0M
2021-08-31 11.21 11.23 11.12 11.19 0.0M
2021-08-30 11.17 11.22 11.14 11.16 0.0M
2021-08-27 11.12 11.23 11.12 11.17 0.0M
2021-08-26 11.17 11.21 10.95 11.08 0.0M
2021-08-25 11.16 11.23 11.16 11.20 0.0M
2021-08-24 11.15 11.22 11.13 11.20 0.0M
2021-08-23 11.08 11.15 11.05 11.13 0.0M
2021-08-20 11.07 11.10 10.95 11.03 0.0M
2021-08-19 11.06 11.09 10.90 11.07 0.1M
2021-08-18 11.21 11.21 11.05 11.09 0.0M
2021-08-17 11.20 11.23 11.15 11.15 0.0M
2021-08-16 11.30 11.30 11.22 11.23 0.0M
2021-08-13 11.31 11.33 11.24 11.27 0.0M
2021-08-12 11.24 11.35 11.24 11.29 0.0M
2021-08-11 11.30 11.32 11.23 11.26 0.0M
2021-08-10 11.36 11.40 11.35 11.38 0.0M
2021-08-09 11.40 11.40 11.30 11.31 0.0M
2021-08-06 11.34 11.37 11.26 11.36 0.0M
2021-08-05 11.25 11.30 11.22 11.28 0.0M
2021-08-04 11.18 11.25 11.18 11.22 0.0M
2021-08-03 11.11 11.25 11.11 11.21 0.0M
2021-08-02 11.20 11.20 11.00 11.17 0.0M
2021-07-30 11.19 11.19 11.05 11.15 0.0M
2021-07-29 11.04 11.17 11.04 11.15 0.0M
2021-07-28 11.06 11.11 11.03 11.03 0.0M
2021-07-27 11.11 11.13 11.00 11.03 0.0M
2021-07-26 11.04 11.12 10.96 11.07 0.0M
2021-07-23 11.08 11.10 11.05 11.09 0.0M
2021-07-22 11.02 11.04 11.02 11.03 0.0M
2021-07-21 11.03 11.03 10.94 11.01 0.0M
2021-07-20 10.88 11.03 10.88 11.03 0.0M
2021-07-19 10.95 10.95 10.65 10.89 0.1M
2021-07-16 11.17 11.17 11.05 11.07 0.0M
2021-07-15 11.16 11.16 11.05 11.08 0.0M
2021-07-14 11.17 11.19 11.04 11.11 0.0M
2021-07-13 11.02 11.12 11.02 11.04 0.0M
2021-07-12 11.00 11.14 11.00 11.07 0.0M
2021-07-09 11.06 11.08 11.02 11.02 0.0M
2021-07-08 11.22 11.25 11.11 11.16 0.0M
2021-07-07 11.12 11.24 11.12 11.23 0.0M
2021-07-06 11.21 11.24 11.01 11.07 0.0M
2021-07-02 11.22 11.27 11.16 11.19 0.0M
2021-07-01 11.12 11.25 11.12 11.22 0.0M
2021-06-30 11.03 11.15 11.01 11.10 0.0M
2021-06-29 11.05 11.07 11.01 11.04 0.0M
2021-06-28 11.10 11.10 11.01 11.05 0.0M
2021-06-25 11.03 11.09 10.97 11.08 0.0M
2021-06-24 10.97 11.05 10.96 11.03 0.0M
2021-06-23 11.02 11.10 10.90 10.94 0.0M
2021-06-22 11.07 11.07 10.96 11.01 0.0M
2021-06-21 11.04 11.14 10.99 11.00 0.0M
2021-06-18 11.00 11.10 11.00 11.04 0.0M
2021-06-17 11.06 11.14 10.97 11.10 0.0M
2021-06-16 11.06 11.14 11.06 11.10 0.0M
2021-06-15 11.10 11.17 11.05 11.06 0.0M
2021-06-14 11.18 11.20 11.05 11.10 0.0M
2021-06-11 10.99 11.11 10.95 11.02 0.0M
2021-06-10 11.04 11.12 10.91 10.93 0.0M
2021-06-09 11.15 11.21 11.11 11.12 0.0M
2021-06-08 11.23 11.23 11.05 11.17 0.1M
2021-06-07 11.03 11.05 10.90 10.93 0.0M
2021-06-04 11.16 11.16 11.03 11.04 0.0M
2021-06-03 11.20 11.21 11.00 11.11 0.0M
2021-06-02 11.05 11.25 11.03 11.21 0.1M
2021-06-01 11.11 11.25 10.96 10.96 0.0M
2021-05-28 11.07 11.18 10.97 11.07 0.0M
2021-05-27 11.18 11.18 10.99 11.02 0.0M
2021-05-26 11.06 11.12 11.01 11.09 0.0M
2021-05-25 10.98 11.08 10.92 10.99 0.0M
2021-05-24 11.03 11.10 10.11 10.93 0.0M
2021-05-21 11.17 11.17 10.91 11.01 0.0M
2021-05-20 10.90 11.15 10.90 11.09 0.0M
2021-05-19 10.97 11.00 10.80 10.87 0.0M
2021-05-18 10.98 11.20 10.13 10.97 0.1M
2021-05-17 10.69 11.15 10.61 11.15 0.0M
2021-05-14 10.52 10.77 10.26 10.63 0.1M
2021-05-13 10.76 10.79 10.11 10.49 0.1M
2021-05-12 11.10 11.17 10.50 10.76 0.1M
2021-05-11 11.05 11.28 11.05 11.21 0.1M
2021-05-10 11.26 11.27 11.15 11.20 0.0M
2021-05-07 11.25 11.28 11.08 11.18 0.1M
2021-05-06 11.13 11.22 11.13 11.18 0.0M
2021-05-05 11.06 11.26 11.06 11.21 0.0M
2021-05-04 11.07 11.14 11.06 11.08 0.0M
2021-05-03 11.15 11.15 11.06 11.13 0.0M
2021-04-30 11.12 11.14 11.04 11.10 0.0M
2021-04-29 11.18 11.18 11.04 11.08 0.0M
2021-04-28 11.14 11.14 11.06 11.08 0.0M
2021-04-27 11.15 11.17 11.06 11.09 0.0M
2021-04-26 10.92 11.08 10.92 11.06 0.0M
2021-04-23 10.97 11.08 10.87 10.92 0.0M
2021-04-22 11.00 11.00 10.75 10.87 0.0M
2021-04-21 10.93 11.01 10.93 10.99 0.0M
2021-04-20 10.99 11.06 10.73 10.90 0.1M
2021-04-19 11.07 11.10 10.98 11.03 0.0M
2021-04-16 11.17 11.17 11.00 11.05 0.0M
2021-04-15 11.13 11.17 11.05 11.10 0.0M
2021-04-14 11.07 11.14 11.06 11.10 0.0M
2021-04-13 11.09 11.16 10.75 11.00 0.0M
2021-04-12 11.15 11.18 11.05 11.05 0.0M
2021-04-09 11.13 11.30 11.07 11.17 0.0M
2021-04-08 11.18 11.39 11.05 11.23 0.0M
2021-04-07 11.04 11.23 11.01 11.17 0.0M
2021-04-06 11.02 11.24 10.91 11.04 0.1M
2021-04-05 10.90 11.07 10.90 10.96 0.1M
2021-04-01 10.70 10.91 10.62 10.90 0.1M
2021-03-31 10.65 10.65 10.58 10.64 0.0M
2021-03-30 10.62 10.64 10.52 10.58 0.0M
2021-03-29 10.51 10.68 10.50 10.62 0.0M
2021-03-26 10.71 10.71 10.49 10.51 0.0M
2021-03-25 10.71 10.71 10.55 10.61 0.0M
2021-03-24 10.73 10.73 10.65 10.71 0.0M
2021-03-23 10.67 10.70 10.52 10.60 0.1M
2021-03-22 10.68 10.69 10.57 10.63 0.0M
2021-03-19 10.56 10.65 10.55 10.59 0.0M
2021-03-18 10.56 10.60 10.45 10.50 0.0M
2021-03-17 10.52 10.59 10.46 10.55 0.0M
2021-03-16 10.64 10.70 10.54 10.58 0.0M
2021-03-15 10.45 10.61 10.45 10.59 0.1M
2021-03-12 10.39 10.50 10.39 10.46 0.0M
2021-03-11 10.41 10.63 10.27 10.52 0.1M
2021-03-10 10.38 10.41 10.33 10.40 0.0M
2021-03-09 10.43 10.51 10.36 10.40 0.0M
2021-03-08 10.25 10.43 10.25 10.34 0.1M
2021-03-05 10.34 10.42 10.23 10.27 0.0M
2021-03-04 10.42 10.44 10.26 10.30 0.0M
2021-03-03 10.53 10.53 10.25 10.39 0.0M
2021-03-02 10.29 10.52 10.29 10.50 0.0M
2021-03-01 10.46 10.50 10.40 10.40 0.0M
2021-02-26 10.46 10.47 10.28 10.40 0.0M
2021-02-25 10.60 10.63 10.18 10.35 0.1M
2021-02-24 10.48 10.64 10.34 10.60 0.0M
2021-02-23 10.49 10.53 10.09 10.48 0.0M
2021-02-22 10.53 10.53 10.29 10.49 0.0M
2021-02-19 10.41 10.50 10.34 10.50 0.0M
2021-02-18 10.45 10.45 10.36 10.37 0.0M
2021-02-17 10.43 10.50 10.37 10.49 0.0M
2021-02-16 10.33 10.41 10.27 10.37 0.1M
2021-02-12 10.33 10.49 10.30 10.42 0.0M
2021-02-11 10.48 10.49 10.31 10.45 0.1M
2021-02-10 10.44 10.49 10.17 10.49 0.1M
2021-02-09 10.45 10.50 10.36 10.46 0.0M
2021-02-08 10.49 10.50 10.40 10.43 0.0M
2021-02-05 10.50 10.50 10.44 10.49 0.0M
2021-02-04 10.45 11.07 10.35 10.47 0.0M
2021-02-03 10.31 10.40 10.23 10.38 0.0M
2021-02-02 10.20 10.32 10.18 10.30 0.0M
2021-02-01 10.13 10.18 10.04 10.14 0.1M
2021-01-29 10.02 10.07 9.99 10.04 0.1M
2021-01-28 10.04 10.14 9.99 10.13 0.0M
2021-01-27 10.11 10.12 9.60 10.04 0.1M
2021-01-26 10.34 10.34 10.19 10.23 0.0M
2021-01-25 10.21 10.30 10.21 10.25 0.0M
2021-01-22 10.10 10.20 10.10 10.20 0.0M
2021-01-21 10.15 10.24 10.15 10.18 0.0M
2021-01-20 10.11 10.25 10.10 10.15 0.0M
2021-01-19 10.05 10.10 9.97 10.09 0.0M
2021-01-15 10.00 10.09 9.95 10.02 0.0M
2021-01-14 10.08 10.15 10.06 10.12 0.0M
2021-01-13 10.11 10.17 10.00 10.03 0.0M
2021-01-12 10.23 10.24 10.02 10.13 0.1M
2021-01-11 10.19 10.41 10.19 10.27 0.0M
2021-01-08 10.40 10.40 10.17 10.32 0.1M
2021-01-07 10.20 10.30 10.18 10.24 0.0M
2021-01-06 10.02 10.18 10.02 10.15 0.1M
2021-01-05 10.06 10.10 9.95 10.02 0.0M
2021-01-04 10.11 10.14 10.01 10.04 0.0M