株探米国株

PR
GSIENYSE Arca

ゴールドマン・サックス・アクティブベータ・インターナショナル・エクイティETF 日足四本値・時系列データ

46.25$
+0.09$
+0.19%
NY 10日 16:00
日本 11日 06:00
46.25$
0
+0.00%
NY 10日 16:10
日本 11日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
46.42 (26/02/10)
31.73 (25/04/08)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/10 46.34 46.42 46.24 46.25 +0.09 +0.19% 670,627

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 45.74 46.19 45.71 46.16 +0.67 +1.47% 668,079
26/02/06 45.15 45.56 44.95 45.49 +0.92 +2.06% 727,044
26/02/05 44.69 45.03 44.55 44.57 -0.61 -1.35% 558,727
26/02/04 45.43 45.50 45.00 45.18 +0.19 +0.42% 480,741
26/02/03 44.81 45.05 44.65 44.99 +0.03 +0.07% 475,313
26/02/02 44.68 44.97 44.56 44.96 +0.37 +0.83% 301,991
26/01/30 44.93 45.00 44.44 44.59 -0.54 -1.20% 465,893
26/01/29 45.23 45.34 44.63 45.13 +0.26 +0.58% 497,821
26/01/28 44.98 45.01 44.67 44.87 -0.38 -0.84% 675,701
26/01/27 45.03 45.34 45.01 45.25 +0.70 +1.57% 449,813
26/01/26 44.60 44.71 44.53 44.55 +0.24 +0.54% 440,732
26/01/23 43.99 44.33 43.89 44.31 +0.21 +0.48% 445,706
26/01/22 44.09 44.20 43.99 44.10 +0.27 +0.62% 482,963
26/01/21 43.59 43.93 43.39 43.83 +0.33 +0.76% 1,236,830
26/01/20 43.47 43.80 43.42 43.50 -0.60 -1.36% 574,815
26/01/16 44.07 44.10 43.89 44.10 +0.10 +0.23% 618,268
26/01/15 44.09 44.15 43.99 44.00 -0.06 -0.14% 836,118
26/01/14 44.01 44.09 43.92 44.06 +0.17 +0.39% 429,146
26/01/13 44.04 44.05 43.80 43.89 -0.27 -0.61% 496,011
26/01/12 44.09 44.19 44.03 44.16 +0.24 +0.55% 653,914
26/01/09 43.78 43.96 43.68 43.92 +0.25 +0.57% 386,591
26/01/08 43.47 43.67 43.44 43.67 +0.09 +0.21% 3,661,952
26/01/07 43.72 43.73 43.58 43.58 -0.18 -0.41% 603,928
26/01/06 43.78 43.84 43.66 43.76 +0.03 +0.07% 461,463
26/01/05 43.31 43.75 43.31 43.73 +0.46 +1.06% 399,310
26/01/02 43.29 43.33 43.10 43.27 +0.33 +0.77% 437,967
25/12/31 43.06 43.06 42.91 42.94 -0.21 -0.49% 477,422
25/12/30 43.21 43.30 43.14 43.15 +0.07 +0.16% 467,081
25/12/29 43.08 43.15 42.99 43.08 -0.13 -0.30% 331,379
25/12/26 43.17 43.23 43.11 43.21 +0.07 +0.16% 201,471