Goldman Sachs ActiveBeta® Emerging Markets Equity ETF (GEM)

GEM
🏛️ アメリカ →
40.27
最終更新: 2025-09-26
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
2025-09-26 40.04 40.27 40.01 40.27 0.1M
2025-09-25 40.29 40.44 40.23 40.34 0.1M
2025-09-24 40.73 40.80 40.56 40.61 0.1M
2025-09-23 40.81 40.95 40.73 40.80 0.1M
2025-09-22 40.64 40.79 40.59 40.79 0.0M
2025-09-19 40.67 40.76 40.56 40.63 0.0M
2025-09-18 40.58 40.86 40.52 40.69 0.1M
2025-09-17 40.85 41.10 40.78 40.87 0.1M
2025-09-16 40.57 40.79 40.49 40.71 0.0M
2025-09-15 40.39 40.51 40.35 40.49 0.0M
2025-09-12 40.20 40.29 40.14 40.21 0.1M
2025-09-11 39.93 40.27 39.93 40.24 0.0M
2025-09-10 39.74 39.83 39.61 39.69 0.1M
2025-09-09 39.34 39.45 39.33 39.34 0.1M
2025-09-08 39.08 39.22 39.01 39.22 0.0M
2025-09-05 38.93 39.02 38.72 38.86 0.1M
2025-09-04 38.30 38.43 38.21 38.42 0.1M
2025-09-03 38.59 38.63 38.51 38.60 0.0M
2025-09-02 38.10 38.43 38.10 38.43 0.1M
2025-08-29 38.48 38.53 38.39 38.48 0.1M
2025-08-28 38.56 38.72 38.56 38.70 0.1M
2025-08-27 38.37 38.53 38.28 38.52 0.1M
2025-08-26 38.82 38.83 38.71 38.79 0.1M
2025-08-25 38.96 39.07 38.86 38.86 0.0M
2025-08-22 38.54 39.06 38.53 39.02 0.1M
2025-08-21 38.32 38.36 38.24 38.30 0.1M
2025-08-20 38.36 38.41 38.20 38.41 0.2M
2025-08-19 38.57 38.62 38.36 38.41 0.1M
2025-08-18 38.65 38.68 38.57 38.65 0.2M
2025-08-15 38.55 38.60 38.47 38.51 0.1M
2025-08-14 38.47 38.52 38.34 38.43 0.0M
2025-08-13 38.88 38.96 38.84 38.93 0.1M
2025-08-12 38.17 38.50 38.15 38.45 0.1M
2025-08-11 38.06 38.08 37.93 37.94 0.0M
2025-08-08 37.99 38.12 37.99 38.08 0.0M
2025-08-07 38.19 38.26 38.01 38.15 0.1M
2025-08-06 37.74 37.85 37.56 37.83 0.1M
2025-08-05 37.77 37.79 37.59 37.68 0.1M
2025-08-04 37.60 37.62 37.46 37.52 0.1M
2025-08-01 37.25 37.25 36.97 37.12 0.1M
2025-07-31 37.53 37.61 37.35 37.42 0.2M
2025-07-30 37.73 37.84 37.57 37.65 0.1M
2025-07-29 37.96 37.97 37.81 37.83 0.1M
2025-07-28 37.90 37.90 37.72 37.79 0.0M
2025-07-25 37.92 38.06 37.91 38.03 0.1M
2025-07-24 38.21 38.25 38.12 38.12 0.0M
2025-07-23 38.19 38.39 38.18 38.38 0.0M
2025-07-22 37.90 38.03 37.76 37.99 0.0M
2025-07-21 37.95 38.17 37.90 38.01 0.0M
2025-07-18 38.00 38.03 37.76 37.76 0.1M
2025-07-17 37.68 37.93 37.64 37.92 0.0M
2025-07-16 37.43 37.74 37.36 37.74 0.1M
2025-07-15 37.64 37.66 37.46 37.54 0.1M
2025-07-14 37.18 37.29 37.18 37.27 0.1M
2025-07-11 37.22 37.27 37.18 37.18 0.1M
2025-07-10 37.31 37.35 37.16 37.35 0.1M
2025-07-09 37.29 37.31 37.15 37.27 0.1M
2025-07-08 37.27 37.33 37.20 37.31 0.0M
2025-07-07 37.20 37.32 37.00 37.04 0.1M
2025-07-03 37.46 37.64 37.46 37.58 0.1M
2025-07-02 37.15 37.45 37.14 37.45 0.1M
2025-07-01 37.25 37.33 37.20 37.27 0.1M
2025-06-30 36.98 37.22 36.98 37.21 0.1M
2025-06-27 37.11 37.21 37.00 37.13 0.0M
2025-06-26 37.13 37.26 37.11 37.15 0.1M
2025-06-25 36.97 37.00 36.87 36.97 0.0M
2025-06-24 36.55 36.99 36.55 36.90 0.1M
2025-06-23 35.68 36.03 35.60 36.03 0.1M
2025-06-20 35.89 36.12 35.71 35.75 0.1M
2025-06-18 35.89 36.42 35.73 35.95 0.1M
2025-06-17 36.27 36.32 35.96 36.00 0.4M
2025-06-16 36.49 36.68 36.43 36.50 0.1M
2025-06-13 36.01 36.20 35.95 36.00 0.1M
2025-06-12 36.54 36.64 36.51 36.55 0.1M
2025-06-11 36.61 36.70 36.54 36.56 0.1M
2025-06-10 36.34 36.43 36.27 36.42 0.1M
2025-06-09 35.86 36.25 35.86 36.14 0.1M
2025-06-06 35.74 35.91 35.73 35.90 0.1M
2025-06-05 35.81 35.87 35.64 35.70 0.1M
2025-06-04 35.45 35.62 35.44 35.58 0.1M
2025-06-03 35.02 35.15 34.93 35.09 0.1M
2025-06-02 34.93 35.13 34.72 35.04 0.1M
2025-05-30 34.86 34.86 34.57 34.80 0.1M
2025-05-29 35.30 35.30 35.08 35.19 0.1M
2025-05-28 35.04 35.09 34.97 35.03 0.1M
2025-05-27 35.09 35.19 35.04 35.18 0.2M
2025-05-23 34.82 35.24 34.82 35.18 0.1M
2025-05-22 35.04 35.15 34.97 35.02 0.1M
2025-05-21 35.37 35.66 35.13 35.16 0.1M
2025-05-20 35.17 35.28 35.12 35.28 0.1M
2025-05-19 35.01 35.30 35.01 35.24 0.1M
2025-05-16 35.17 35.21 35.07 35.15 0.1M
2025-05-15 35.20 35.26 35.06 35.26 0.1M
2025-05-14 35.31 35.36 35.17 35.18 0.1M
2025-05-13 34.75 35.13 34.72 35.03 0.1M
2025-05-12 34.92 34.96 34.77 34.90 0.1M
2025-05-09 34.33 34.36 34.16 34.21 0.1M
2025-05-08 34.07 34.08 33.90 33.90 0.1M
2025-05-07 34.05 34.09 33.84 33.99 0.1M
2025-05-06 34.24 34.45 34.22 34.30 0.0M
2025-05-05 34.58 34.60 34.45 34.46 0.1M
2025-05-02 34.38 34.38 34.13 34.28 0.1M
2025-05-01 33.45 33.47 33.27 33.27 0.0M
2025-04-30 33.19 33.40 33.03 33.37 0.1M
2025-04-29 33.18 33.32 33.18 33.24 0.1M
2025-04-28 33.14 33.16 32.98 33.13 0.0M
2025-04-25 32.87 33.07 32.84 33.04 0.0M
2025-04-24 32.89 33.18 32.86 33.14 0.1M
2025-04-23 32.77 33.07 32.65 32.69 0.1M
2025-04-22 32.10 32.55 32.10 32.35 0.1M
2025-04-21 31.92 32.06 31.69 31.88 0.1M
2025-04-17 31.89 32.13 31.89 31.89 0.1M
2025-04-16 31.68 32.02 31.59 31.72 0.0M
2025-04-15 32.18 32.25 32.04 32.04 0.1M
2025-04-14 32.06 32.27 31.93 32.09 0.2M
2025-04-11 31.15 31.83 31.15 31.77 0.1M
2025-04-10 31.09 31.18 30.50 30.94 0.3M
2025-04-09 29.52 31.56 29.41 31.46 0.1M
2025-04-08 30.37 30.61 29.19 29.41 0.2M
2025-04-07 29.50 30.60 29.40 29.78 0.3M
2025-04-04 31.30 31.55 30.69 31.01 0.5M
2025-04-03 32.62 32.93 32.62 32.71 0.3M
2025-04-02 33.38 33.50 33.30 33.40 0.1M
2025-04-01 33.19 33.46 33.12 33.37 0.1M
2025-03-31 32.96 33.25 32.85 33.18 0.1M
2025-03-28 33.55 33.60 33.24 33.27 0.1M
2025-03-27 33.69 33.93 33.69 33.85 0.1M
2025-03-26 33.79 33.86 33.62 33.68 0.1M
2025-03-25 33.90 34.02 33.82 33.87 0.1M
2025-03-24 33.95 34.01 33.84 33.89 0.2M
2025-03-21 33.64 33.78 33.60 33.72 0.1M
2025-03-20 33.72 33.91 33.72 33.87 0.1M
2025-03-19 34.19 34.27 34.03 34.19 0.1M
2025-03-18 34.19 34.28 33.99 34.14 1.1M
2025-03-17 33.81 34.37 33.81 34.34 0.1M
2025-03-14 33.63 33.81 33.55 33.79 0.1M
2025-03-13 33.01 33.21 32.87 33.19 0.5M
2025-03-12 33.15 33.23 32.96 33.23 0.2M
2025-03-11 33.00 33.15 32.79 33.02 0.1M
2025-03-10 33.02 33.08 32.53 32.71 0.1M
2025-03-07 33.55 33.57 33.22 33.52 0.1M
2025-03-06 33.51 33.68 33.33 33.39 0.1M
2025-03-05 33.17 33.64 33.15 33.60 0.1M
2025-03-04 32.50 32.90 32.29 32.65 0.1M
2025-03-03 32.85 32.92 32.24 32.34 0.1M
2025-02-28 32.50 32.65 32.34 32.62 0.1M
2025-02-27 33.41 33.43 32.97 32.97 0.1M
2025-02-26 33.72 33.91 33.58 33.64 0.1M
2025-02-25 33.52 33.52 33.29 33.38 0.1M
2025-02-24 33.70 33.70 33.31 33.38 0.3M
2025-02-21 34.17 34.27 33.80 33.87 0.1M
2025-02-20 33.94 34.14 33.83 33.98 0.1M
2025-02-19 33.75 33.81 33.65 33.69 0.0M
2025-02-18 33.83 33.90 33.73 33.79 0.1M
2025-02-14 33.41 33.59 33.41 33.57 0.1M
2025-02-13 32.94 33.32 32.84 33.28 0.1M
2025-02-12 32.99 33.30 32.89 33.18 0.0M
2025-02-11 32.97 33.12 32.86 33.02 0.1M
2025-02-10 33.05 33.13 33.02 33.10 0.1M
2025-02-07 33.11 33.19 32.72 32.74 0.1M
2025-02-06 32.79 32.83 32.71 32.80 0.1M
2025-02-05 32.66 32.79 32.64 32.67 0.1M
2025-02-04 32.62 32.90 32.62 32.81 0.1M
2025-02-03 32.01 32.45 31.97 32.29 0.1M
2025-01-31 32.89 32.93 32.44 32.46 0.1M
2025-01-30 32.56 32.94 32.56 32.86 0.1M
2025-01-29 32.35 32.54 32.30 32.34 0.1M
2025-01-28 32.03 32.34 31.98 32.32 0.2M
2025-01-27 32.03 32.20 32.03 32.08 0.1M
2025-01-24 32.72 32.76 32.56 32.67 0.1M
2025-01-23 32.38 32.54 32.37 32.52 0.1M
2025-01-22 32.44 32.49 32.37 32.38 0.2M
2025-01-21 32.34 32.43 32.19 32.39 0.3M
2025-01-17 32.01 32.44 31.98 32.06 1.6M
2025-01-16 32.06 32.08 31.88 32.07 0.8M
2025-01-15 31.85 31.91 31.67 31.91 0.1M
2025-01-14 31.47 31.54 31.37 31.47 0.1M
2025-01-13 31.03 31.16 30.95 31.09 0.1M
2025-01-10 31.50 31.50 31.30 31.32 0.1M
2025-01-08 31.77 31.91 31.75 31.85 0.3M
2025-01-07 32.38 32.38 31.97 31.98 0.1M
2025-01-06 32.60 32.60 32.19 32.20 0.2M
2025-01-03 32.00 32.12 31.96 32.08 0.1M
2025-01-02 31.93 31.99 31.75 31.84 0.1M