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
2023-12-29 349.40 349.90 347.80 349.50 0.0M
2023-12-28 347.20 350.50 344.50 349.70 0.0M
2023-12-27 345.00 346.90 343.30 345.30 0.0M
2023-12-22 343.60 347.60 342.70 346.50 0.0M
2023-12-21 347.50 347.50 343.50 343.60 0.0M
2023-12-20 349.00 350.00 345.70 345.70 0.0M
2023-12-19 343.40 349.20 340.90 349.20 0.0M
2023-12-18 348.50 350.10 344.20 345.00 0.0M
2023-12-15 348.50 352.60 348.50 350.00 0.0M
2023-12-14 334.90 350.40 331.80 349.50 0.0M
2023-12-13 326.30 333.00 325.70 333.00 0.0M
2023-12-12 326.00 327.70 324.50 327.20 0.0M
2023-12-11 326.80 328.10 324.20 326.20 0.0M
2023-12-08 319.70 326.20 318.60 325.90 0.0M
2023-12-07 317.70 318.80 315.30 318.40 0.0M
2023-12-06 316.10 321.40 316.10 317.30 0.0M
2023-12-05 322.80 322.80 315.60 317.50 0.0M
2023-12-04 319.10 323.20 318.40 322.20 0.0M
2023-12-01 313.70 320.00 313.00 320.00 0.0M
2023-11-30 312.40 315.60 310.30 313.30 0.0M
2023-11-29 304.70 312.30 304.60 312.30 0.0M
2023-11-28 309.70 309.70 305.70 305.70 0.0M
2023-11-27 309.20 309.80 307.70 307.70 0.0M
2023-11-24 311.60 311.60 309.10 309.70 0.0M
2023-11-23 311.00 312.00 309.20 310.50 0.0M
2023-11-22 309.10 311.60 307.00 310.20 0.0M
2023-11-21 310.50 310.50 306.70 306.70 0.0M
2023-11-20 311.10 311.30 308.60 310.90 0.0M
2023-11-17 311.40 312.60 310.00 310.80 0.0M
2023-11-16 310.80 311.80 308.00 308.60 0.0M
2023-11-15 313.50 314.30 309.20 311.70 0.0M
2023-11-14 306.30 314.10 304.10 312.50 0.0M
2023-11-13 304.40 306.30 302.40 305.50 0.0M
2023-11-10 302.80 304.70 298.80 303.40 0.0M
2023-11-09 302.20 304.90 300.00 300.20 0.0M
2023-11-08 301.80 304.10 301.80 302.50 0.0M
2023-11-07 300.50 304.90 300.30 304.50 0.0M
2023-11-06 306.00 306.20 300.10 301.90 0.0M
2023-11-03 295.00 306.00 294.50 305.10 0.0M
2023-11-02 290.30 295.40 290.30 295.10 0.0M
2023-11-01 287.90 291.50 285.80 290.40 0.0M
2023-10-31 283.70 287.70 282.40 287.10 0.0M
2023-10-30 275.00 283.90 274.90 283.90 0.0M
2023-10-27 281.60 283.70 273.90 273.90 0.0M
2023-10-26 279.20 284.10 279.20 282.00 0.0M
2023-10-25 283.40 283.40 279.00 281.40 0.0M
2023-10-24 281.70 285.20 280.60 283.50 0.0M
2023-10-23 285.90 286.00 280.40 281.00 0.0M
2023-10-20 281.30 286.10 280.10 283.70 0.0M
2023-10-19 285.10 288.10 282.90 283.10 0.0M
2023-10-18 292.50 292.70 286.50 287.10 0.0M
2023-10-17 296.80 299.10 289.30 291.80 0.0M
2023-10-16 294.90 299.70 293.70 299.00 0.0M
2023-10-13 295.00 300.00 293.80 294.50 0.0M
2023-10-12 295.10 297.70 293.50 293.50 0.0M
2023-10-11 297.40 298.80 294.00 294.00 0.0M
2023-10-10 296.90 298.60 295.50 297.00 0.0M
2023-10-09 295.60 296.60 292.10 296.30 0.0M
2023-10-06 293.20 296.30 292.20 296.00 0.0M
2023-10-05 292.00 294.20 290.00 291.30 0.0M
2023-10-04 292.50 293.20 289.00 291.80 0.0M
2023-10-03 303.70 304.10 293.40 294.00 0.0M
2023-10-02 308.40 308.90 302.60 302.60 0.0M
2023-09-29 309.00 309.90 307.00 308.70 0.0M
2023-09-28 305.70 307.40 304.20 307.40 0.0M
2023-09-27 308.10 310.20 305.00 306.80 0.0M
2023-09-26 308.60 309.60 305.30 306.00 0.0M
2023-09-25 308.80 310.20 307.30 310.20 0.0M
2023-09-22 311.60 312.90 308.80 308.80 0.0M
2023-09-21 314.60 315.50 310.00 310.00 0.0M
2023-09-20 320.90 321.20 315.70 315.80 0.0M
2023-09-19 320.50 322.50 316.40 318.90 0.0M
2023-09-18 320.50 322.50 318.20 321.10 0.0M
2023-09-15 324.80 325.00 320.90 320.90 0.0M
2023-09-14 312.00 324.30 311.80 324.10 0.0M
2023-09-13 309.00 312.90 307.00 311.50 0.0M
2023-09-12 303.00 311.10 301.00 308.90 0.0M
2023-09-11 304.70 306.20 303.40 303.70 0.0M
2023-09-08 301.80 303.00 299.60 303.00 0.0M
2023-09-07 299.80 302.90 299.00 301.60 0.0M
2023-09-06 300.70 302.00 298.50 299.80 0.0M
2023-09-05 304.40 306.00 301.20 302.40 0.0M
2023-09-04 302.80 307.50 302.80 307.00 0.0M
2023-09-01 303.70 305.00 302.50 303.60 0.0M
2023-08-31 300.90 304.50 300.60 300.60 0.0M
2023-08-30 304.60 304.60 300.40 301.20 0.0M
2023-08-29 302.50 305.70 300.80 305.70 0.0M
2023-08-28 296.10 302.10 296.00 300.50 0.0M
2023-08-25 298.90 299.00 295.70 296.80 0.0M
2023-08-24 296.40 301.70 296.40 297.10 0.0M
2023-08-23 296.80 297.00 294.60 295.70 0.0M
2023-08-22 296.00 297.80 294.00 294.50 0.0M
2023-08-21 299.00 301.00 293.90 295.90 0.0M
2023-08-18 300.60 302.40 297.50 297.50 0.0M
2023-08-17 302.90 306.40 299.10 300.90 0.0M
2023-08-16 303.90 305.60 303.30 303.30 0.0M
2023-08-15 308.40 310.20 302.60 305.00 0.0M
2023-08-14 311.00 312.80 307.40 308.30 0.0M
2023-08-11 310.90 311.80 309.10 311.80 0.0M
2023-08-10 313.10 314.40 309.30 310.40 0.0M
2023-08-09 317.70 320.40 312.30 313.80 0.0M
2023-08-08 321.30 323.20 313.70 317.10 0.0M
2023-08-07 322.80 326.80 322.00 323.10 0.0M
2023-08-04 322.30 325.20 322.10 323.90 0.0M
2023-08-03 320.60 324.00 318.90 323.70 0.0M
2023-08-02 323.10 325.20 318.60 320.20 0.0M
2023-08-01 322.50 327.50 322.50 325.40 0.0M
2023-07-31 322.00 323.40 319.20 323.00 0.0M
2023-07-28 323.10 324.90 319.20 320.10 0.0M
2023-07-27 323.50 326.80 320.90 323.20 0.0M
2023-07-26 320.40 324.00 320.10 321.70 0.0M
2023-07-25 324.80 326.00 320.30 320.30 0.0M
2023-07-24 317.00 326.50 315.20 324.90 0.0M
2023-07-21 316.50 318.70 312.30 316.30 0.0M
2023-07-20 299.00 315.60 299.00 315.50 0.0M
2023-07-19 301.80 308.40 295.30 303.30 0.0M
2023-07-18 291.70 300.40 289.50 300.40 0.0M
2023-07-17 290.30 292.10 289.40 290.90 0.0M
2023-07-14 293.50 297.70 289.50 289.50 0.0M
2023-07-13 294.20 294.50 292.30 292.60 0.0M
2023-07-12 291.80 300.00 290.60 292.80 0.0M
2023-07-11 287.60 291.80 286.30 291.80 0.0M
2023-07-10 287.60 291.00 286.30 288.00 0.0M
2023-07-07 288.00 288.90 286.40 287.70 0.0M
2023-07-06 294.50 294.50 287.90 287.90 0.0M
2023-07-05 300.00 300.20 294.20 295.10 0.0M
2023-07-04 298.50 300.20 298.00 300.10 0.0M
2023-07-03 296.50 301.60 295.60 299.30 0.0M
2023-06-30 296.40 300.30 295.40 297.40 0.0M
2023-06-29 292.30 299.20 290.00 296.90 0.0M
2023-06-28 287.00 287.60 284.40 287.60 0.0M
2023-06-27 286.10 288.50 283.60 286.50 0.0M
2023-06-26 289.40 290.00 287.30 287.50 0.0M
2023-06-23 292.90 294.10 288.70 289.00 0.0M
2023-06-22 296.00 296.00 291.00 291.00 0.0M
2023-06-21 303.60 303.90 296.80 296.80 0.0M
2023-06-20 305.20 308.90 302.30 303.60 0.0M
2023-06-19 310.00 311.40 303.30 308.40 0.0M
2023-06-16 311.00 311.50 309.10 309.90 0.0M
2023-06-15 313.20 313.30 307.10 310.60 0.0M
2023-06-14 318.50 320.20 311.80 313.10 0.0M
2023-06-13 315.50 319.10 313.20 317.80 0.0M
2023-06-12 313.80 315.80 311.50 315.80 0.0M
2023-06-09 309.90 311.90 309.40 311.90 0.0M
2023-06-08 311.00 315.30 308.10 309.60 0.0M
2023-06-07 306.70 315.30 304.60 315.30 0.0M
2023-06-06 299.10 305.90 299.10 305.50 0.0M
2023-06-05 301.80 303.20 299.90 300.30 0.0M
2023-06-02 296.30 303.10 294.80 301.90 0.0M
2023-06-01 304.30 305.30 293.60 293.60 0.0M
2023-05-31 306.00 307.90 302.20 304.50 0.0M
2023-05-30 311.50 312.20 306.30 307.30 0.0M
2023-05-29 312.10 312.30 309.30 310.30 0.0M
2023-05-26 300.60 309.80 300.20 309.80 0.0M
2023-05-25 297.00 301.10 295.60 300.10 0.0M
2023-05-24 299.50 300.60 296.30 298.20 0.0M
2023-05-23 299.50 303.30 299.50 300.70 0.0M
2023-05-22 302.70 302.70 298.90 300.50 0.0M
2023-05-19 306.50 309.10 300.50 301.90 0.0M
2023-05-18 303.90 306.40 302.40 302.40 0.0M
2023-05-17 296.60 304.10 294.80 304.00 0.0M
2023-05-16 293.70 297.10 293.70 295.80 0.0M
2023-05-15 294.00 296.10 292.40 295.50 0.0M
2023-05-12 296.70 296.70 292.80 293.60 0.0M
2023-05-11 295.10 298.00 292.70 293.90 0.0M
2023-05-10 297.30 300.40 291.50 291.80 0.0M
2023-05-09 297.60 298.10 295.60 297.10 0.0M
2023-05-08 296.70 299.20 295.50 298.10 0.0M
2023-05-05 292.60 297.10 291.90 297.10 0.0M
2023-05-04 296.60 298.80 289.30 291.00 0.0M
2023-05-03 303.70 303.70 297.50 297.50 0.0M
2023-05-02 310.80 310.80 300.60 302.60 0.0M
2023-04-28 310.90 311.30 307.40 311.30 0.0M
2023-04-27 305.90 311.00 305.00 311.00 0.0M
2023-04-26 309.30 310.90 303.10 304.90 0.0M
2023-04-25 311.50 311.90 308.00 309.20 0.0M
2023-04-24 308.90 312.40 307.80 311.80 0.0M
2023-04-21 309.90 311.00 305.70 311.00 0.0M
2023-04-20 306.10 308.80 303.60 308.00 0.0M
2023-04-19 305.40 306.60 299.90 306.60 0.0M
2023-04-18 313.70 315.80 297.90 304.60 0.0M
2023-04-17 306.00 311.60 305.20 311.60 0.0M
2023-04-14 298.20 306.60 298.20 304.90 0.0M
2023-04-13 299.70 301.60 295.40 300.20 0.0M
2023-04-12 299.90 301.80 298.60 300.70 0.0M
2023-04-11 299.00 301.20 296.60 301.20 0.0M
2023-04-06 294.00 296.40 294.00 294.80 0.0M
2023-04-05 295.50 295.50 292.80 294.90 0.0M
2023-04-04 300.00 302.00 292.60 293.10 0.0M
2023-04-03 302.10 303.80 297.10 299.30 0.0M
2023-03-31 293.80 301.25 293.80 300.75 0.0M
2023-03-30 296.00 300.00 294.00 294.75 0.0M
2023-03-29 296.80 297.90 294.15 295.30 0.0M
2023-03-28 296.05 296.10 291.40 293.45 0.0M
2023-03-27 292.70 297.00 291.40 296.25 0.0M
2023-03-24 292.45 294.00 285.00 291.20 0.0M
2023-03-23 290.25 294.75 289.00 292.30 0.0M
2023-03-22 295.50 296.85 290.00 290.00 0.0M
2023-03-21 289.95 297.30 288.60 294.40 0.0M
2023-03-20 280.05 290.35 279.30 289.10 0.0M
2023-03-17 295.85 297.20 283.70 284.60 0.0M
2023-03-16 295.95 299.95 288.75 296.90 0.0M
2023-03-15 303.00 304.00 289.00 296.15 0.0M
2023-03-14 298.45 304.15 296.15 300.50 0.0M
2023-03-13 317.50 317.50 293.35 295.15 0.0M
2023-03-10 318.65 324.95 307.20 307.45 0.0M
2023-03-09 327.25 333.95 323.40 323.40 0.0M
2023-03-08 327.80 332.05 327.55 330.95 0.0M
2023-03-07 333.75 335.95 327.85 328.15 0.0M
2023-03-06 336.85 337.65 331.30 334.10 0.0M
2023-03-03 329.15 336.10 327.70 335.10 0.0M
2023-03-02 324.70 329.60 321.30 329.60 0.0M
2023-03-01 331.20 331.50 326.25 326.25 0.0M
2023-02-28 344.40 347.30 332.75 332.75 0.0M
2023-02-27 344.00 349.05 344.00 344.95 0.0M
2023-02-24 343.30 345.50 340.80 345.50 0.0M
2023-02-23 342.50 345.70 340.35 340.35 0.0M
2023-02-22 340.05 341.25 337.15 339.60 0.0M
2023-02-21 341.85 343.95 338.20 339.25 0.0M
2023-02-20 345.45 345.45 342.45 344.40 0.0M
2023-02-17 346.95 347.50 344.00 346.45 0.0M
2023-02-16 349.45 351.00 346.75 348.45 0.0M
2023-02-15 346.40 350.35 344.35 349.70 0.0M
2023-02-14 348.85 350.35 346.00 347.45 0.0M
2023-02-13 347.90 349.85 345.30 349.15 0.0M
2023-02-10 344.05 346.30 340.80 346.30 0.0M
2023-02-09 352.10 352.80 343.30 343.30 0.0M
2023-02-08 349.50 352.55 346.15 349.85 0.0M
2023-02-07 344.45 349.25 344.30 349.25 0.0M
2023-02-06 342.15 345.50 339.30 345.00 0.0M
2023-02-03 337.50 345.00 334.60 341.70 0.0M
2023-02-02 332.80 341.35 331.85 338.25 0.0M
2023-02-01 335.45 336.35 330.65 333.80 0.0M
2023-01-31 330.50 335.80 327.95 335.80 0.0M
2023-01-30 322.15 333.10 321.25 330.50 0.0M
2023-01-27 325.95 326.85 323.30 324.50 0.0M
2023-01-26 321.45 325.20 319.40 325.20 0.0M
2023-01-25 317.15 320.50 316.05 320.05 0.0M
2023-01-24 321.45 321.45 319.10 320.75 0.0M
2023-01-23 316.00 320.60 310.05 320.60 0.0M
2023-01-20 323.45 325.95 312.40 315.30 0.0M
2023-01-19 320.70 324.95 318.15 324.95 0.0M
2023-01-18 324.75 326.95 321.00 325.05 0.0M
2023-01-17 347.55 347.55 319.30 325.80 0.0M
2023-01-16 345.85 346.05 342.35 343.55 0.0M
2023-01-13 341.35 345.50 337.80 344.65 0.0M
2023-01-12 337.35 340.55 337.25 339.00 0.0M
2023-01-11 331.30 338.75 331.20 338.35 0.0M
2023-01-10 329.90 332.90 325.75 332.90 0.0M
2023-01-09 327.50 331.35 325.05 328.30 0.0M
2023-01-06 327.10 329.45 325.95 328.05 0.0M
2023-01-05 327.65 329.15 323.65 325.60 0.0M
2023-01-04 327.10 329.30 324.90 327.00 0.0M
2023-01-03 324.00 332.00 324.00 327.35 0.0M
2023-01-02 321.20 329.00 321.20 326.60 0.0M