Goosehead Insurance

GSHD
🏛️ ドイツ →
61.98
最終更新: 2025-09-30
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 31.09 31.53 31.04 31.53 0.0M
2022-12-29 30.24 31.57 30.24 31.33 0.0M
2022-12-28 31.79 31.85 30.06 30.50 0.0M
2022-12-27 33.18 33.18 32.11 32.11 0.0M
2022-12-23 36.01 36.13 35.04 36.01 0.0M
2022-12-22 37.06 37.06 35.48 35.80 0.0M
2022-12-21 37.36 37.93 37.36 37.93 0.0M
2022-12-20 36.27 36.98 36.17 36.17 0.0M
2022-12-19 36.60 37.25 36.42 36.43 0.0M
2022-12-16 35.99 36.70 35.72 35.72 0.0M
2022-12-15 38.01 38.20 37.39 38.20 0.0M
2022-12-14 38.16 38.16 38.07 38.07 0.0M
2022-12-13 38.20 38.62 38.20 38.62 0.0M
2022-12-12 38.20 38.68 38.20 38.68 0.0M
2022-12-09 38.13 39.01 38.13 38.36 0.0M
2022-12-08 37.99 39.33 37.99 39.33 0.0M
2022-12-07 37.26 38.28 37.26 38.28 0.0M
2022-12-06 38.26 38.26 37.44 37.44 0.0M
2022-12-05 38.89 38.89 38.89 38.89 0.0M
2022-12-02 38.65 38.65 37.43 38.47 0.0M
2022-12-01 39.30 39.30 38.36 38.38 0.0M
2022-11-30 37.77 39.09 37.77 39.09 0.0M
2022-11-29 38.08 38.08 37.00 37.00 0.0M
2022-11-28 37.42 38.07 37.42 38.07 0.0M
2022-11-25 38.26 38.26 38.26 38.26 0.0M
2022-11-24 38.19 38.19 38.19 38.19 0.0M
2022-11-22 38.30 38.30 38.30 38.30 0.0M
2022-11-21 38.31 38.31 38.31 38.31 0.0M
2022-11-18 39.93 39.93 38.17 38.17 0.0M
2022-11-17 37.97 37.97 37.76 37.76 0.0M
2022-11-16 39.01 39.01 38.19 38.19 0.0M
2022-11-15 37.79 38.05 37.79 38.05 0.0M
2022-11-11 39.91 41.64 39.91 40.03 0.0M
2022-11-10 39.28 40.31 39.28 40.31 0.0M
2022-11-09 37.62 37.62 34.58 34.58 0.0M
2022-11-08 35.64 36.14 35.64 36.14 0.0M
2022-11-07 37.08 37.08 36.57 36.57 0.0M
2022-11-04 37.52 37.52 36.85 36.90 0.0M
2022-11-03 40.35 40.35 39.45 39.45 0.0M
2022-11-02 41.41 41.41 39.03 39.32 0.0M
2022-11-01 41.60 41.75 41.26 41.26 0.0M
2022-10-31 39.72 41.70 39.72 41.69 0.0M
2022-10-28 39.39 40.00 39.39 39.50 0.0M
2022-10-27 35.67 40.58 35.20 40.10 0.0M
2022-10-26 34.70 35.41 34.70 35.41 0.0M
2022-10-24 33.13 33.97 32.86 33.97 0.0M
2022-10-21 32.27 32.27 31.72 31.72 0.0M
2022-10-20 35.13 35.16 32.18 32.18 0.0M
2022-10-19 34.31 34.31 34.31 34.31 0.0M
2022-10-18 31.47 31.47 30.68 30.68 0.0M
2022-10-17 30.61 31.97 30.07 31.17 0.0M
2022-10-14 32.62 32.87 30.55 30.55 0.0M
2022-10-13 32.13 32.45 30.67 32.45 0.0M
2022-10-12 32.01 32.01 31.50 31.50 0.0M
2022-10-11 33.48 33.48 32.15 32.15 0.0M
2022-10-10 33.98 34.23 33.38 34.23 0.0M
2022-10-07 35.62 35.62 33.57 33.57 0.0M
2022-10-06 37.96 38.25 37.09 37.09 0.0M
2022-10-05 38.34 38.34 37.15 37.15 0.0M
2022-10-04 37.74 39.05 36.99 36.99 0.0M
2022-10-03 36.00 36.93 35.85 36.93 0.0M
2022-09-30 37.12 37.42 36.64 36.64 0.0M
2022-09-29 37.39 37.39 36.45 36.45 0.0M
2022-09-28 37.10 38.25 37.10 37.82 0.0M
2022-09-27 37.96 38.60 37.62 37.62 0.0M
2022-09-26 38.22 38.38 37.32 37.32 0.0M
2022-09-23 37.56 38.07 36.83 37.47 0.0M
2022-09-22 39.55 39.55 37.00 37.00 0.0M
2022-09-21 41.00 41.00 40.29 40.29 0.0M
2022-09-20 40.80 40.80 38.00 38.55 0.0M
2022-09-19 40.92 40.92 40.02 40.87 0.0M
2022-09-16 40.86 40.86 39.75 40.50 0.0M
2022-09-15 38.89 42.25 38.75 42.25 0.0M
2022-09-14 40.51 40.55 37.76 37.92 0.0M
2022-09-13 42.19 42.20 39.79 40.21 0.0M
2022-09-12 51.80 51.80 41.50 43.28 0.0M
2022-09-09 51.92 54.24 51.92 53.90 0.0M
2022-09-08 51.12 51.12 51.12 51.12 0.0M
2022-09-07 50.24 50.24 50.24 50.24 0.0M
2022-09-06 48.93 48.93 48.93 48.93 0.0M
2022-09-05 49.44 49.44 49.44 49.44 0.0M
2022-09-02 50.12 50.30 50.12 50.30 0.0M
2022-09-01 51.10 51.90 49.00 49.09 0.0M
2022-08-31 49.96 51.68 49.96 51.10 0.0M
2022-08-30 52.30 52.30 50.28 50.52 0.0M
2022-08-29 54.74 54.74 52.00 52.28 0.0M
2022-08-26 59.22 59.22 56.70 56.84 0.0M
2022-08-25 61.92 61.92 61.92 61.92 0.0M
2022-08-24 60.80 60.80 60.80 60.80 0.0M
2022-08-23 61.38 61.38 58.52 58.52 0.0M
2022-08-22 60.54 61.70 59.66 59.66 0.0M
2022-08-19 66.86 66.86 61.00 62.70 0.0M
2022-08-18 65.90 67.80 65.90 67.80 0.0M
2022-08-17 68.76 68.76 65.58 65.58 0.0M
2022-08-16 68.62 68.92 67.30 68.58 0.0M
2022-08-15 66.70 68.60 65.48 68.60 0.0M
2022-08-12 63.26 66.42 63.26 66.42 0.0M
2022-08-11 59.58 61.88 59.58 61.88 0.0M
2022-08-10 56.00 59.70 56.00 59.70 0.0M
2022-08-09 56.70 57.64 56.56 56.56 0.0M
2022-08-08 55.90 59.50 55.90 59.32 0.0M
2022-08-04 60.20 60.20 59.18 59.18 0.0M
2022-08-03 59.32 59.92 58.00 59.92 0.0M
2022-08-02 56.00 57.02 56.00 57.02 0.0M
2022-08-01 55.28 55.28 55.00 55.00 0.0M
2022-07-29 59.50 59.50 54.66 54.70 0.0M
2022-07-28 51.52 58.92 43.70 58.92 0.0M
2022-07-27 48.86 50.88 48.86 50.88 0.0M
2022-07-26 52.42 52.42 49.80 49.80 0.0M
2022-07-25 52.48 52.48 52.48 52.48 0.0M
2022-07-22 55.02 55.02 53.00 53.00 0.0M
2022-07-21 53.38 54.42 53.38 54.40 0.0M
2022-07-20 52.62 53.76 52.62 53.76 0.0M
2022-07-19 51.46 51.46 51.34 51.34 0.0M
2022-07-18 51.00 51.00 51.00 51.00 0.0M
2022-07-15 51.88 51.88 49.50 49.50 0.0M
2022-07-14 54.40 54.40 50.00 50.00 0.0M
2022-07-13 52.00 52.94 52.00 52.80 0.0M
2022-07-12 50.98 51.12 50.00 50.06 0.0M
2022-07-11 50.32 50.52 50.32 50.52 0.0M
2022-07-08 51.42 51.42 49.68 50.02 0.0M
2022-07-07 48.56 50.84 48.47 50.64 0.0M
2022-07-06 48.73 49.30 48.53 48.53 0.0M
2022-07-05 44.34 48.93 44.34 48.93 0.0M
2022-07-01 43.61 45.62 43.61 45.59 0.0M
2022-06-30 45.05 45.05 44.04 44.39 0.0M
2022-06-29 44.50 44.99 44.50 44.99 0.0M
2022-06-28 47.99 48.00 45.67 45.67 0.0M
2022-06-27 48.00 48.10 46.06 47.00 0.0M
2022-06-24 44.45 48.00 44.40 47.54 0.0M
2022-06-22 39.34 39.50 39.34 39.50 0.0M
2022-06-21 39.52 40.20 39.36 40.20 0.0M
2022-06-20 38.70 39.28 38.70 39.25 0.0M
2022-06-17 38.10 39.70 37.62 39.61 0.0M
2022-06-16 41.50 41.50 37.29 37.29 0.0M
2022-06-15 43.77 43.77 41.26 41.26 0.0M
2022-06-14 46.61 46.61 44.88 44.88 0.0M
2022-06-13 47.11 47.11 43.80 44.91 0.0M
2022-06-10 49.47 50.32 47.17 47.18 0.0M
2022-06-09 50.00 50.90 49.62 50.90 0.0M
2022-06-08 46.75 49.93 46.75 49.93 0.0M
2022-06-07 48.20 48.20 46.01 46.01 0.0M
2022-06-06 47.06 47.49 47.06 47.49 0.0M
2022-06-03 46.78 47.32 46.33 46.33 0.0M
2022-06-02 46.20 47.65 46.19 47.65 0.0M
2022-06-01 46.56 46.56 45.57 45.57 0.0M
2022-05-31 50.34 52.10 47.97 47.97 0.0M
2022-05-30 52.34 52.34 50.62 52.28 0.0M
2022-05-27 49.13 51.08 49.05 51.08 0.0M
2022-05-26 46.61 47.67 46.61 47.67 0.0M
2022-05-25 44.31 46.41 44.31 46.32 0.0M
2022-05-24 46.74 46.74 44.30 44.30 0.0M
2022-05-23 45.11 45.83 45.02 45.83 0.0M
2022-05-20 47.15 48.00 45.00 46.60 0.0M
2022-05-19 46.89 48.05 45.55 48.05 0.0M
2022-05-18 48.22 49.32 47.90 47.90 0.0M
2022-05-17 45.23 47.80 45.10 47.80 0.0M
2022-05-16 50.02 50.02 47.33 48.05 0.0M
2022-05-13 47.54 51.10 47.50 50.50 0.0M
2022-05-12 43.88 47.67 43.64 46.26 0.0M
2022-05-11 49.68 49.73 43.85 43.85 0.0M
2022-05-10 49.84 51.54 47.55 49.15 0.0M
2022-05-09 55.22 55.22 51.74 51.74 0.0M
2022-05-06 52.58 54.94 52.16 54.94 0.0M
2022-05-05 60.02 60.02 53.36 54.76 0.0M
2022-05-04 58.82 58.82 58.50 58.50 0.0M
2022-05-03 57.18 58.40 57.18 58.40 0.0M
2022-05-02 55.88 56.70 54.16 55.40 0.0M
2022-04-29 57.00 59.10 57.00 58.50 0.0M
2022-04-28 52.00 54.32 52.00 52.88 0.0M
2022-04-27 50.98 53.38 50.98 53.38 0.0M
2022-04-26 52.40 53.12 49.12 49.12 0.0M
2022-04-25 48.46 53.90 48.46 53.80 0.0M
2022-04-22 52.98 52.98 49.69 49.94 0.0M
2022-04-21 55.12 55.48 52.36 52.82 0.0M
2022-04-20 60.42 60.42 56.22 56.94 0.0M
2022-04-19 60.18 62.68 59.72 62.60 0.0M
2022-04-14 63.22 63.24 60.00 60.98 0.0M
2022-04-13 60.00 61.98 59.00 61.98 0.0M
2022-04-12 63.18 63.18 59.50 59.88 0.0M
2022-04-11 63.16 63.24 60.66 60.66 0.0M
2022-04-08 61.96 64.36 61.96 64.32 0.0M
2022-04-07 62.14 65.00 61.04 62.94 0.0M
2022-04-06 67.10 67.10 63.96 64.30 0.0M
2022-04-05 70.78 73.70 68.82 69.50 0.0M
2022-04-04 73.32 73.32 72.30 72.68 0.0M
2022-04-01 70.90 73.04 70.90 71.84 0.0M
2022-03-31 78.50 78.50 71.50 71.50 0.0M
2022-03-30 75.50 78.00 75.50 77.00 0.0M
2022-03-29 73.50 77.00 73.50 77.00 0.0M
2022-03-28 70.00 73.00 68.50 73.00 0.0M
2022-03-25 71.50 71.50 69.00 69.00 0.0M
2022-03-24 70.50 71.50 70.00 71.50 0.0M
2022-03-23 72.00 72.50 70.00 71.50 0.0M
2022-03-22 69.50 73.00 69.00 72.00 0.0M
2022-03-21 71.50 72.50 70.00 70.50 0.0M
2022-03-18 69.50 71.50 69.50 71.50 0.0M
2022-03-17 65.00 68.00 65.00 68.00 0.0M
2022-03-16 61.50 66.50 61.50 65.00 0.0M
2022-03-15 58.00 60.50 57.50 60.50 0.0M
2022-03-14 61.50 61.50 56.50 59.50 0.0M
2022-03-11 67.50 67.50 62.00 62.00 0.0M
2022-03-10 65.00 66.50 63.50 63.50 0.0M
2022-03-09 61.50 66.00 61.00 66.00 0.0M
2022-03-08 59.00 61.50 58.50 61.50 0.0M
2022-03-07 59.50 62.00 58.50 59.50 0.0M
2022-03-04 64.50 65.00 60.00 60.50 0.0M
2022-03-03 70.50 70.50 65.00 65.00 0.0M
2022-03-02 69.50 72.00 68.00 70.00 0.0M
2022-03-01 79.00 79.00 70.00 70.00 0.0M
2022-02-28 79.50 79.50 77.00 77.50 0.0M
2022-02-25 76.00 79.00 76.00 79.00 0.0M
2022-02-24 70.00 74.50 67.50 74.50 0.0M
2022-02-23 76.50 76.50 71.50 71.50 0.0M
2022-02-22 76.00 80.50 75.50 77.50 0.0M
2022-02-21 78.50 80.00 76.00 77.50 0.0M
2022-02-18 79.00 81.00 79.00 80.50 0.0M
2022-02-17 85.50 85.50 79.50 80.50 0.0M
2022-02-16 88.50 89.00 84.00 84.50 0.0M
2022-02-15 83.00 87.00 83.00 87.00 0.0M
2022-02-14 84.50 85.50 81.50 83.00 0.0M
2022-02-11 83.50 88.00 82.50 83.00 0.0M
2022-02-10 88.50 88.50 83.50 83.50 0.0M
2022-02-09 86.50 89.00 85.00 87.50 0.0M
2022-02-08 83.00 86.50 82.50 85.50 0.0M
2022-02-07 84.00 86.50 83.00 83.00 0.0M
2022-02-04 81.00 83.00 78.50 82.50 0.0M
2022-02-03 82.50 84.50 79.50 80.00 0.0M
2022-02-01 88.50 88.50 82.50 82.50 0.0M
2022-01-31 86.00 88.00 86.00 87.50 0.0M
2022-01-28 76.00 76.00 72.50 76.00 0.0M
2022-01-27 81.50 81.50 81.50 81.50 0.0M
2022-01-26 81.00 81.00 81.00 81.00 0.0M
2022-01-25 81.50 81.50 81.50 81.50 0.0M
2022-01-24 81.50 81.50 75.50 75.50 0.0M
2022-01-21 80.50 83.00 78.00 83.00 0.0M
2022-01-19 81.00 81.00 80.00 80.50 0.0M
2022-01-18 87.00 87.00 82.50 82.50 0.0M
2022-01-17 86.50 86.50 86.50 86.50 0.0M
2022-01-14 85.00 85.00 84.00 84.00 0.0M
2022-01-13 91.00 91.00 89.50 89.50 0.0M
2022-01-12 95.00 95.00 95.00 95.00 0.0M
2022-01-07 100.00 101.00 100.00 101.00 0.0M
2022-01-06 102.00 108.00 102.00 108.00 0.0M
2022-01-05 105.00 105.00 103.00 103.00 0.0M
2022-01-04 114.00 114.00 107.00 107.00 0.0M
2022-01-03 114.00 116.00 114.00 116.00 0.0M