Goldman Sachs

GS
🏛️ ドイツ →
687.00
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
2022-12-30 321.40 321.75 318.95 320.25 0.0M
2022-12-29 320.10 322.80 319.55 321.80 0.0M
2022-12-28 321.55 323.20 319.60 321.85 0.0M
2022-12-27 325.15 328.90 321.35 321.95 0.0M
2022-12-23 324.15 327.80 323.50 324.45 0.0M
2022-12-22 328.70 330.50 323.95 323.95 0.0M
2022-12-21 327.45 331.20 324.70 329.00 0.0M
2022-12-20 322.05 326.50 321.40 325.55 0.0M
2022-12-19 325.60 328.65 323.05 324.50 0.0M
2022-12-16 328.80 328.80 321.55 326.85 0.0M
2022-12-15 337.60 338.35 327.70 331.10 0.0M
2022-12-14 346.85 348.50 338.25 338.75 0.0M
2022-12-13 345.75 355.00 343.35 346.80 0.0M
2022-12-12 342.30 344.20 337.95 344.00 0.0M
2022-12-09 339.00 343.00 337.60 342.10 0.0M
2022-12-08 343.50 345.40 337.10 337.10 0.0M
2022-12-07 348.25 348.25 341.05 342.80 0.0M
2022-12-06 355.90 356.05 345.35 345.35 0.0M
2022-12-05 358.10 360.35 352.20 353.00 0.0M
2022-12-02 362.90 365.35 359.70 359.70 0.0M
2022-12-01 369.55 370.50 362.75 364.00 0.0M
2022-11-30 369.95 369.95 362.45 367.85 0.0M
2022-11-29 369.20 371.35 367.90 371.00 0.0M
2022-11-28 373.40 373.40 367.85 367.85 0.0M
2022-11-25 371.10 374.45 370.30 374.45 0.0M
2022-11-24 369.45 373.75 369.15 373.10 0.0M
2022-11-23 370.45 373.85 370.45 371.65 0.0M
2022-11-22 369.55 374.65 368.85 373.35 0.0M
2022-11-21 372.00 372.00 366.15 370.95 0.0M
2022-11-18 364.00 370.05 364.00 366.90 0.0M
2022-11-17 368.65 370.20 362.60 364.90 0.0M
2022-11-16 367.75 369.50 365.45 367.10 0.0M
2022-11-15 373.00 374.10 367.60 369.05 0.0M
2022-11-14 370.85 374.20 369.95 373.35 0.0M
2022-11-11 371.50 374.15 366.70 372.00 0.0M
2022-11-10 361.40 373.00 361.25 370.50 0.0M
2022-11-09 361.40 364.95 358.65 360.60 0.0M
2022-11-08 361.50 364.75 360.00 362.30 0.0M
2022-11-07 359.30 363.15 358.15 361.10 0.0M
2022-11-04 358.55 359.70 355.10 359.30 0.0M
2022-11-03 357.65 359.65 351.95 357.40 0.0M
2022-11-02 354.00 357.70 349.75 355.35 0.0M
2022-11-01 349.70 352.00 348.75 351.50 0.0M
2022-10-31 344.40 349.75 341.30 348.80 0.0M
2022-10-28 335.60 344.10 335.60 343.15 0.0M
2022-10-27 334.50 340.80 333.40 338.20 0.0M
2022-10-26 333.00 336.00 332.05 333.20 0.0M
2022-10-25 332.05 334.25 330.15 334.25 0.0M
2022-10-24 331.25 335.25 327.45 332.60 0.0M
2022-10-21 315.70 330.00 315.70 330.00 0.0M
2022-10-20 320.45 320.80 316.65 316.80 0.0M
2022-10-19 320.45 320.45 315.45 316.60 0.0M
2022-10-18 317.35 326.60 313.00 317.50 0.0M
2022-10-17 308.25 316.20 308.15 311.00 0.0M
2022-10-14 316.00 321.25 309.45 311.20 0.0M
2022-10-13 305.10 314.85 299.45 314.85 0.0M
2022-10-12 304.80 307.90 303.60 305.60 0.0M
2022-10-11 308.00 309.15 304.30 306.80 0.0M
2022-10-10 310.05 312.00 308.35 308.95 0.0M
2022-10-07 311.60 312.45 308.15 308.15 0.0M
2022-10-06 311.80 312.55 308.95 312.35 0.0M
2022-10-05 314.90 315.15 309.35 312.25 0.0M
2022-10-04 307.15 315.60 305.40 313.95 0.0M
2022-10-03 300.40 305.90 298.75 304.85 0.0M
2022-09-30 304.00 305.80 299.30 300.30 0.0M
2022-09-29 310.80 310.80 300.15 302.65 0.0M
2022-09-28 302.55 310.60 300.55 308.55 0.0M
2022-09-27 307.55 309.95 301.35 301.35 0.0M
2022-09-26 311.50 313.10 305.15 306.75 0.0M
2022-09-23 317.10 320.15 306.45 311.00 0.0M
2022-09-22 324.70 327.55 317.35 319.25 0.0M
2022-09-21 324.15 330.65 324.15 328.75 0.0M
2022-09-20 326.15 328.45 322.15 323.60 0.0M
2022-09-19 323.70 327.50 321.40 326.90 0.0M
2022-09-16 328.65 332.25 322.90 325.80 0.0M
2022-09-15 327.75 335.00 326.20 332.90 0.0M
2022-09-14 329.65 331.55 325.00 325.00 0.0M
2022-09-13 338.10 340.70 328.85 328.85 0.0M
2022-09-12 338.65 340.45 333.80 338.70 0.0M
2022-09-09 334.50 339.00 333.40 338.95 0.0M
2022-09-08 332.05 336.85 327.90 334.05 0.0M
2022-09-07 329.70 331.50 327.70 331.50 0.0M
2022-09-06 332.95 336.25 327.55 329.20 0.0M
2022-09-05 336.60 336.85 333.55 336.15 0.0M
2022-09-02 332.85 341.00 332.00 333.25 0.0M
2022-09-01 328.45 334.00 327.30 334.00 0.0M
2022-08-31 331.00 333.10 329.60 332.15 0.0M
2022-08-30 333.80 337.45 331.00 332.50 0.0M
2022-08-29 336.45 337.15 332.25 335.00 0.0M
2022-08-26 347.75 347.75 338.15 338.15 0.0M
2022-08-25 344.10 346.30 341.90 345.45 0.0M
2022-08-24 340.20 345.35 340.20 342.90 0.0M
2022-08-23 343.55 347.50 340.20 341.15 0.0M
2022-08-22 347.00 347.00 341.60 343.50 0.0M
2022-08-19 351.70 352.50 346.00 347.30 0.0M
2022-08-18 346.15 350.90 345.45 350.90 0.0M
2022-08-17 349.95 350.70 344.55 346.80 0.0M
2022-08-16 348.25 352.05 346.30 349.70 0.0M
2022-08-15 343.55 352.50 343.35 350.60 0.0M
2022-08-12 341.00 345.10 341.00 344.20 0.0M
2022-08-11 340.45 343.40 336.70 342.20 0.0M
2022-08-10 328.15 338.85 328.15 337.80 0.0M
2022-08-09 329.95 330.60 327.00 328.00 0.0M
2022-08-08 329.90 332.65 327.95 328.20 0.0M
2022-08-05 326.15 331.45 323.25 329.00 0.0M
2022-08-04 328.30 329.05 322.70 323.70 0.0M
2022-08-03 322.55 330.40 321.35 327.75 0.0M
2022-08-02 322.80 324.35 319.90 322.75 0.0M
2022-08-01 323.65 325.80 321.40 322.15 0.0M
2022-07-29 323.65 328.75 322.00 325.75 0.0M
2022-07-28 317.20 323.95 315.95 323.25 0.0M
2022-07-27 317.00 318.75 314.70 318.55 0.0M
2022-07-26 316.90 319.55 314.50 314.50 0.0M
2022-07-25 318.20 320.00 316.15 316.35 0.0M
2022-07-22 318.45 322.90 315.40 317.50 0.0M
2022-07-21 315.75 320.60 311.20 319.75 0.0M
2022-07-20 311.30 315.15 309.05 315.10 0.0M
2022-07-19 298.55 311.55 294.35 311.30 0.0M
2022-07-18 292.15 305.90 291.50 295.80 0.0M
2022-07-15 281.00 293.00 278.85 292.70 0.0M
2022-07-14 289.00 289.00 278.00 280.85 0.0M
2022-07-13 293.25 293.80 285.35 289.25 0.0M
2022-07-12 290.10 296.65 288.75 291.90 0.0M
2022-07-11 292.55 293.90 289.05 291.55 0.0M
2022-07-08 293.25 297.30 291.00 292.50 0.0M
2022-07-07 289.85 294.00 289.00 294.00 0.0M
2022-07-06 287.45 292.10 286.70 287.55 0.0M
2022-07-05 288.65 290.25 283.85 288.35 0.0M
2022-07-04 286.40 287.60 283.40 285.70 0.0M
2022-07-01 281.05 287.50 281.05 283.75 0.0M
2022-06-30 288.80 288.80 281.30 285.20 0.0M
2022-06-29 284.00 293.50 284.00 290.05 0.0M
2022-06-28 288.60 293.20 287.00 287.05 0.0M
2022-06-27 287.70 289.65 284.00 284.40 0.0M
2022-06-24 274.25 286.70 272.60 286.70 0.0M
2022-06-23 268.75 273.50 267.25 272.30 0.0M
2022-06-22 268.00 269.65 264.80 269.30 0.0M
2022-06-21 271.00 272.45 268.45 271.05 0.0M
2022-06-20 265.30 270.00 265.30 270.00 0.0M
2022-06-17 272.80 274.95 265.75 268.75 0.0M
2022-06-16 280.50 280.50 266.65 269.40 0.0M
2022-06-15 271.20 280.80 270.40 280.80 0.0M
2022-06-14 274.50 276.00 270.55 270.55 0.0M
2022-06-13 268.40 274.10 266.10 271.30 0.0M
2022-06-10 287.00 289.15 273.90 274.90 0.0M
2022-06-09 293.00 295.80 287.50 287.50 0.0M
2022-06-08 300.85 300.85 292.45 294.55 0.0M
2022-06-07 297.15 300.40 296.00 299.85 0.0M
2022-06-06 299.55 302.50 299.25 299.95 0.0M
2022-06-03 301.00 301.30 296.80 296.80 0.0M
2022-06-02 302.75 303.90 299.25 300.25 0.0M
2022-06-01 307.85 308.30 296.95 300.45 0.0M
2022-05-31 303.50 307.25 300.10 306.45 0.0M
2022-05-30 308.40 310.10 304.70 306.85 0.0M
2022-05-27 300.40 305.85 298.90 305.50 0.0M
2022-05-26 293.75 303.55 293.75 302.65 0.0M
2022-05-25 294.05 295.30 292.40 295.30 0.0M
2022-05-24 293.80 294.85 288.00 291.10 0.0M
2022-05-23 292.05 301.50 288.90 297.65 0.0M
2022-05-20 291.65 296.00 284.95 290.30 0.0M
2022-05-19 292.30 292.30 286.05 290.15 0.0M
2022-05-18 299.20 299.20 292.00 292.15 0.0M
2022-05-17 290.55 297.30 290.55 296.30 0.0M
2022-05-16 295.00 295.90 289.80 291.25 0.0M
2022-05-13 290.45 296.75 288.80 293.10 0.0M
2022-05-12 285.00 289.95 284.40 286.35 0.0M
2022-05-11 289.00 293.60 287.65 289.00 0.0M
2022-05-10 296.15 297.30 285.95 290.40 0.0M
2022-05-09 292.05 295.25 289.25 295.00 0.0M
2022-05-06 297.90 298.45 289.95 296.05 0.0M
2022-05-05 303.65 306.45 295.20 297.05 0.0M
2022-05-04 298.80 304.10 298.05 304.10 0.0M
2022-05-03 294.95 303.95 293.10 298.00 0.0M
2022-05-02 291.40 294.20 289.00 290.55 0.0M
2022-04-29 299.35 302.25 289.00 289.00 0.0M
2022-04-28 300.10 303.75 298.30 303.65 0.0M
2022-04-27 297.80 301.65 294.95 299.70 0.0M
2022-04-26 300.30 301.50 294.50 294.50 0.0M
2022-04-25 292.95 300.15 292.00 300.15 0.0M
2022-04-22 306.50 311.90 297.90 297.90 0.0M
2022-04-21 312.30 317.05 308.20 309.50 0.0M
2022-04-20 310.55 317.65 308.55 314.85 0.0M
2022-04-19 307.00 312.50 303.75 311.90 0.0M
2022-04-14 296.80 307.00 294.00 297.30 0.0M
2022-04-13 298.40 299.05 289.85 295.30 0.0M
2022-04-12 294.55 300.50 288.05 293.75 0.0M
2022-04-11 294.45 300.25 292.15 294.45 0.0M
2022-04-08 290.15 297.25 284.00 296.00 0.0M
2022-04-07 288.90 295.90 282.60 289.40 0.0M
2022-04-06 297.15 299.50 290.20 290.40 0.0M
2022-04-05 299.30 300.70 297.00 297.20 0.0M
2022-04-04 300.00 302.70 297.00 299.85 0.0M
2022-04-01 303.60 309.80 297.80 299.50 0.0M
2022-03-31 301.90 303.80 299.00 299.00 0.0M
2022-03-30 305.70 307.40 299.50 299.70 0.0M
2022-03-29 304.90 308.80 303.40 307.00 0.0M
2022-03-28 307.80 310.50 302.40 303.50 0.0M
2022-03-25 305.20 309.70 305.10 306.80 0.0M
2022-03-24 306.00 308.70 304.90 306.30 0.0M
2022-03-23 310.80 313.10 304.50 305.30 0.0M
2022-03-22 307.90 313.20 307.90 311.60 0.0M
2022-03-21 311.50 315.90 306.50 307.90 0.0M
2022-03-18 309.70 313.00 306.70 312.20 0.0M
2022-03-17 308.10 310.20 304.00 308.90 0.0M
2022-03-16 305.30 310.10 300.30 309.30 0.0M
2022-03-15 294.00 301.60 292.10 300.80 0.0M
2022-03-14 302.60 304.90 294.40 298.20 0.0M
2022-03-11 301.40 306.40 299.90 299.90 0.0M
2022-03-10 297.50 302.00 296.30 298.80 0.0M
2022-03-09 295.00 304.20 295.00 302.60 0.0M
2022-03-08 293.10 301.30 291.00 295.50 0.0M
2022-03-07 297.60 301.10 293.00 296.10 0.0M
2022-03-04 298.30 302.20 296.80 301.40 0.0M
2022-03-03 304.60 309.90 299.30 303.30 0.0M
2022-03-02 295.10 303.40 294.50 303.40 0.0M
2022-03-01 303.60 309.40 294.90 295.90 0.0M
2022-02-28 306.90 308.50 302.10 303.40 0.0M
2022-02-25 301.40 310.90 297.10 310.30 0.0M
2022-02-24 294.10 304.30 289.80 304.30 0.0M
2022-02-23 304.80 307.90 301.50 301.50 0.0M
2022-02-22 293.10 307.00 293.10 306.70 0.0M
2022-02-21 304.30 306.00 285.90 290.50 0.0M
2022-02-18 309.30 310.00 303.10 305.60 0.0M
2022-02-17 315.10 319.40 306.30 306.40 0.0M
2022-02-16 319.50 320.50 313.50 316.50 0.0M
2022-02-15 315.30 322.00 314.80 321.90 0.0M
2022-02-14 321.00 323.60 312.90 319.40 0.0M
2022-02-11 322.10 328.50 318.30 321.60 0.0M
2022-02-10 327.40 330.50 322.90 323.60 0.0M
2022-02-09 326.90 328.70 322.80 326.50 0.0M
2022-02-08 323.00 326.10 321.60 324.30 0.0M
2022-02-07 322.20 324.20 318.00 322.50 0.0M
2022-02-04 318.20 323.90 308.60 323.90 0.0M
2022-02-03 320.10 323.20 313.40 314.50 0.0M
2022-02-02 322.20 325.20 317.20 320.70 0.0M
2022-02-01 314.40 323.60 313.00 323.60 0.0M
2022-01-31 311.90 315.30 307.10 315.00 0.0M
2022-01-28 308.30 309.80 299.20 309.80 0.0M
2022-01-27 303.10 312.40 303.10 307.20 0.0M
2022-01-26 303.30 310.00 301.70 303.90 0.0M
2022-01-25 300.90 304.90 295.00 302.10 0.0M
2022-01-24 304.70 305.10 288.50 303.40 0.0M
2022-01-21 306.50 308.70 301.00 302.90 0.0M
2022-01-20 307.30 314.80 305.10 311.50 0.0M
2022-01-19 312.70 317.70 305.20 305.70 0.0M
2022-01-18 335.50 336.00 306.60 313.00 0.0M
2022-01-17 334.40 338.60 332.60 333.00 0.0M
2022-01-14 341.20 345.80 329.20 333.10 0.0M
2022-01-13 342.00 345.90 340.10 342.20 0.0M
2022-01-12 355.60 358.90 339.40 340.70 0.0M
2022-01-11 352.20 355.40 350.10 354.90 0.0M
2022-01-10 350.40 356.90 348.50 350.70 0.0M
2022-01-07 351.90 352.80 348.20 350.00 0.0M
2022-01-06 352.30 358.00 342.80 351.70 0.0M
2022-01-05 362.50 363.50 351.70 351.70 0.0M
2022-01-04 351.20 362.30 350.10 362.10 0.0M
2022-01-03 338.60 352.70 338.50 351.10 0.0M