GSSCNYSE Arca

ゴールドマン・サックス・アクティブベータ米国小型株ETF 月足四本値・時系列データ

80.61$

+0.54$

+0.67%

NY 09日 11:49

日本 10日 01:49

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
81.91 (26/01/22)	54.91 (25/04/09)

今月株価

日付	始値	高値	安値	終値	前月比	前月比%	売買高
26/02/09	78.19	80.61	77.62	80.61	+2.01	+2.56%	146,864株

月次株価

日付	始値	高値	安値	終値	前月比	前月比%	売買高
26/01/01	76.06	81.91	75.34	78.60	+2.97	+3.93%	2,152,510株
25/12/01	74.73	78.74	74.73	75.63	-0.04	-0.05%	536,747株
25/11/01	74.25	75.87	70.21	75.67	+1.00	+1.35%	656,856株
25/10/01	74.47	76.89	72.42	74.66	-0.23	-0.31%	592,454株
25/09/01	73.26	77.21	73.22	74.89	+0.60	+0.81%	1,115,356株
25/08/01	67.84	74.73	66.81	74.29	+5.47	+7.95%	649,817株
25/07/01	68.25	71.08	68.25	68.82	+0.21	+0.30%	361,466株
25/06/01	65.58	68.91	64.77	68.61	+3.07	+4.68%	733,304株
25/05/01	61.59	66.88	61.59	65.54	+4.07	+6.62%	598,109株
25/04/01	63.25	64.39	54.91	61.47	-1.96	-3.09%	1,175,982株
25/03/01	68.00	68.00	61.97	63.43	-4.17	-6.16%	749,400株
25/02/01	69.40	73.84	66.70	67.60	-3.35	-4.73%	768,197株
25/01/01	69.85	72.07	66.93	70.95	+1.82	+2.63%	616,049株
24/12/01	75.66	76.40	68.07	69.13	-6.72	-8.85%	816,813株
24/11/01	68.72	77.00	68.24	75.85	+7.62	+11.2%	594,529株
24/10/01	69.11	70.88	67.18	68.23	-1.12	-1.61%	436,414株
24/09/01	68.70	70.40	63.69	69.35	+0.22	+0.32%	290,583株
24/08/01	70.59	70.60	61.88	69.13	-1.40	-1.98%	455,293株
24/07/01	63.65	71.96	62.34	70.53	+7.17	+11.3%	792,951株
24/06/01	64.94	64.94	61.76	63.35	-1.03	-1.59%	366,559株
24/05/01	61.50	65.55	61.32	64.38	+2.80	+4.55%	736,574株
24/04/01	65.77	65.77	60.23	61.58	-3.97	-6.06%	598,202株
24/03/01	63.64	65.84	62.47	65.55	+2.07	+3.26%	611,018株
24/02/01	61.55	64.13	60.20	63.48	+2.29	+3.74%	1,086,052株
24/01/01	62.82	63.32	59.29	61.19	-1.93	-3.06%	1,026,187株
23/12/01	56.96	64.45	56.96	63.12	+6.23	+11.0%	486,183株
23/11/01	52.53	57.57	52.20	56.89	+4.37	+8.32%	711,426株
23/10/01	55.66	56.13	51.71	52.52	-3.33	-5.96%	550,632株
23/09/01	59.28	59.65	55.03	55.85	-3.00	-5.10%	408,200株
23/08/01	60.88	61.11	56.91	58.85	-2.44	-3.98%	516,754株