Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)

GEMD
🏛️ アメリカ →
42.04
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 42.13 42.13 42.04 42.04 0.0M
2025-09-25 42.06 42.14 42.06 42.09 0.0M
2025-09-24 42.30 42.30 42.18 42.24 0.0M
2025-09-23 42.15 42.21 42.15 42.21 0.0M
2025-09-22 42.04 42.06 42.02 42.06 0.0M
2025-09-19 41.83 41.85 41.77 41.83 0.0M
2025-09-18 41.96 42.02 41.90 41.90 0.0M
2025-09-17 42.22 42.24 42.11 42.11 0.0M
2025-09-16 42.08 42.15 42.08 42.11 0.0M
2025-09-15 42.10 42.20 42.10 42.14 0.0M
2025-09-12 42.09 42.10 42.06 42.06 0.0M
2025-09-11 42.09 42.25 42.09 42.16 0.0M
2025-09-10 41.89 42.04 41.89 42.04 0.0M
2025-09-09 41.94 41.94 41.78 41.79 0.0M
2025-09-08 41.72 41.82 41.72 41.82 0.0M
2025-09-05 41.88 41.88 41.80 41.87 0.0M
2025-09-04 41.46 41.56 41.42 41.56 0.0M
2025-09-03 41.33 41.43 41.33 41.43 0.0M
2025-09-02 41.20 41.24 41.18 41.24 0.0M
2025-08-29 41.61 41.63 41.61 41.61 0.0M
2025-08-28 41.55 41.69 41.54 41.69 0.0M
2025-08-27 41.42 41.46 41.38 41.46 0.0M
2025-08-26 41.44 41.51 41.41 41.51 0.0M
2025-08-25 41.60 41.60 41.54 41.54 0.0M
2025-08-22 41.60 41.67 41.55 41.67 0.0M
2025-08-21 41.44 41.46 41.38 41.39 0.0M
2025-08-20 41.53 41.55 41.47 41.53 0.0M
2025-08-19 41.64 41.64 41.55 41.60 0.0M
2025-08-18 41.53 41.58 41.53 41.54 0.0M
2025-08-15 41.54 41.55 41.46 41.51 0.0M
2025-08-14 41.65 41.66 41.56 41.57 0.0M
2025-08-13 41.64 41.64 41.63 41.64 0.0M
2025-08-12 41.38 41.47 41.38 41.47 0.0M
2025-08-11 41.30 41.40 41.30 41.34 0.0M
2025-08-08 41.27 41.31 41.26 41.29 0.0M
2025-08-07 41.34 41.35 41.24 41.29 0.0M
2025-08-06 41.33 41.33 41.18 41.24 0.0M
2025-08-05 41.26 41.27 41.22 41.23 0.0M
2025-08-04 41.20 41.24 41.16 41.23 0.0M
2025-08-01 41.04 41.06 41.04 41.06 0.0M
2025-07-31 41.23 41.23 41.11 41.11 0.0M
2025-07-30 41.13 41.20 41.12 41.12 0.0M
2025-07-29 41.11 41.20 41.11 41.20 0.0M
2025-07-28 40.98 41.09 40.98 41.06 0.0M
2025-07-25 41.01 41.09 41.01 41.07 0.0M
2025-07-24 40.92 40.97 40.92 40.94 0.0M
2025-07-23 40.92 40.93 40.92 40.93 0.0M
2025-07-22 40.91 40.96 40.91 40.94 0.0M
2025-07-21 40.88 40.93 40.83 40.83 0.0M
2025-07-18 40.74 40.74 40.71 40.71 0.0M
2025-07-17 40.60 40.65 40.60 40.61 0.0M
2025-07-16 40.55 40.63 40.50 40.58 0.0M
2025-07-15 40.62 40.67 40.56 40.56 0.0M
2025-07-14 40.65 40.69 40.65 40.69 0.0M
2025-07-11 40.77 40.77 40.65 40.65 0.0M
2025-07-10 40.77 40.90 40.76 40.87 0.0M
2025-07-09 40.80 40.89 40.80 40.89 0.0M
2025-07-08 40.63 40.66 40.63 40.64 0.0M
2025-07-07 40.83 40.85 40.79 40.81 0.0M
2025-07-03 41.00 41.00 40.89 40.96 0.0M
2025-07-02 40.79 40.92 40.79 40.92 0.0M
2025-07-01 40.86 40.90 40.81 40.89 0.0M
2025-06-30 40.97 41.02 40.93 41.01 0.0M
2025-06-27 40.83 40.84 40.83 40.83 0.0M
2025-06-26 40.79 40.85 40.75 40.85 0.0M
2025-06-25 40.70 40.74 40.63 40.74 0.0M
2025-06-24 40.62 40.80 40.58 40.76 0.0M
2025-06-23 40.48 40.57 40.47 40.52 0.0M
2025-06-20 40.38 40.50 40.37 40.43 0.0M
2025-06-18 40.48 40.48 40.40 40.40 0.0M
2025-06-17 40.43 40.47 40.39 40.44 0.0M
2025-06-16 40.53 40.53 40.39 40.39 0.0M
2025-06-13 40.46 40.46 40.36 40.36 0.0M
2025-06-12 40.49 40.57 40.48 40.57 0.0M
2025-06-11 40.43 40.49 40.43 40.49 0.0M
2025-06-10 40.34 40.38 40.30 40.38 0.0M
2025-06-09 40.18 40.26 40.17 40.20 0.0M
2025-06-06 40.16 40.22 40.14 40.17 0.0M
2025-06-05 40.29 40.32 40.21 40.23 0.0M
2025-06-04 40.26 40.38 40.26 40.31 0.0M
2025-06-03 40.14 40.19 40.12 40.18 0.0M
2025-06-02 39.98 40.03 39.95 40.03 0.0M
2025-05-30 40.23 40.32 40.17 40.27 0.0M
2025-05-29 40.25 40.30 40.19 40.30 0.0M
2025-05-28 40.06 40.20 40.01 40.15 0.0M
2025-05-27 40.07 40.16 40.07 40.12 0.0M
2025-05-23 39.84 39.90 39.80 39.87 0.0M
2025-05-22 39.69 39.83 39.69 39.83 0.0M
2025-05-21 39.89 39.98 39.71 39.71 0.0M
2025-05-20 40.13 40.13 40.02 40.07 0.0M
2025-05-19 39.87 40.09 39.87 40.09 0.0M
2025-05-16 40.11 40.11 40.07 40.07 0.0M
2025-05-15 39.92 40.01 39.87 40.01 0.0M
2025-05-14 39.93 39.93 39.84 39.84 0.0M
2025-05-13 40.00 40.07 39.99 39.99 0.0M
2025-05-12 39.94 40.00 39.94 39.95 0.0M
2025-05-09 39.84 39.85 39.79 39.79 0.0M
2025-05-08 39.82 39.86 39.74 39.74 0.0M
2025-05-07 39.93 39.96 39.82 39.89 0.0M
2025-05-06 39.62 39.76 39.60 39.75 0.0M
2025-05-05 39.60 39.62 39.57 39.57 0.0M
2025-05-02 39.76 39.76 39.65 39.67 0.0M
2025-05-01 39.70 39.72 39.70 39.72 0.0M
2025-04-30 40.16 40.33 40.16 40.33 0.0M
2025-04-29 40.26 40.43 40.26 40.42 0.0M
2025-04-28 40.25 40.33 40.20 40.33 0.0M
2025-04-25 40.20 40.32 40.18 40.30 0.0M
2025-04-24 39.93 40.16 39.93 40.16 0.0M
2025-04-23 40.02 40.11 39.58 39.70 1.2M
2025-04-22 39.62 39.70 39.51 39.61 0.0M
2025-04-21 39.37 39.40 39.16 39.27 0.0M
2025-04-17 39.69 39.74 39.60 39.63 0.0M
2025-04-16 39.50 39.63 39.45 39.58 0.0M
2025-04-15 39.58 39.62 39.55 39.57 0.0M
2025-04-14 39.37 39.47 39.28 39.41 0.0M
2025-04-11 38.69 39.06 38.49 38.99 0.0M
2025-04-10 39.29 39.35 38.85 38.92 0.0M
2025-04-09 38.66 39.63 38.37 39.56 0.0M
2025-04-08 39.46 39.58 38.74 38.82 0.0M
2025-04-07 39.43 40.42 39.05 39.19 0.0M
2025-04-04 40.01 40.03 39.80 39.80 0.0M
2025-04-03 40.31 40.41 40.27 40.28 0.0M
2025-04-02 40.50 40.51 40.38 40.44 0.0M
2025-04-01 40.42 40.48 40.42 40.47 0.0M
2025-03-31 40.41 40.52 40.38 40.52 0.0M
2025-03-28 40.42 40.44 40.39 40.44 0.0M
2025-03-27 40.42 40.42 40.39 40.39 0.0M
2025-03-26 40.55 40.57 40.46 40.46 0.0M
2025-03-25 40.62 40.66 40.61 40.62 0.0M
2025-03-24 40.63 40.63 40.56 40.60 0.0M
2025-03-21 40.69 40.69 40.60 40.64 0.0M
2025-03-20 40.87 40.89 40.71 40.76 0.0M
2025-03-19 40.58 40.84 40.58 40.81 0.0M
2025-03-18 40.48 40.66 40.48 40.63 0.1M
2025-03-17 40.57 40.65 40.51 40.60 0.0M
2025-03-14 40.48 40.56 40.48 40.50 0.0M
2025-03-13 40.50 40.50 40.40 40.45 0.0M
2025-03-12 40.53 40.55 40.50 40.53 0.0M
2025-03-11 40.61 40.62 40.52 40.55 0.0M
2025-03-10 40.69 40.69 40.60 40.63 0.0M
2025-03-07 40.63 40.66 40.58 40.63 0.0M
2025-03-06 40.54 40.58 40.50 40.53 0.0M
2025-03-05 40.83 40.83 40.69 40.72 0.0M
2025-03-04 40.69 40.84 40.69 40.74 0.0M
2025-03-03 40.71 40.86 40.71 40.79 0.0M
2025-02-28 40.92 41.04 40.89 41.04 0.0M
2025-02-27 40.87 40.91 40.79 40.79 0.0M
2025-02-26 40.87 40.95 40.87 40.95 0.0M
2025-02-25 40.73 40.83 40.72 40.82 0.0M
2025-02-24 40.51 40.65 40.51 40.60 0.0M
2025-02-21 40.58 40.62 40.54 40.56 0.0M
2025-02-20 40.44 40.55 40.42 40.52 0.0M
2025-02-19 40.36 40.45 40.36 40.45 0.0M
2025-02-18 40.31 40.53 40.31 40.42 0.0M
2025-02-14 40.62 40.68 40.62 40.63 0.0M
2025-02-13 40.32 40.46 40.31 40.45 0.0M
2025-02-12 39.99 40.21 39.99 40.17 0.0M
2025-02-11 40.33 40.33 40.28 40.32 0.0M
2025-02-10 40.48 40.55 40.46 40.47 0.0M
2025-02-07 40.50 40.52 40.45 40.50 0.0M
2025-02-06 40.65 40.67 40.58 40.67 0.0M
2025-02-05 40.63 40.72 40.59 40.68 0.0M
2025-02-04 40.38 40.47 40.36 40.46 0.0M
2025-02-03 40.18 40.37 40.18 40.34 0.0M
2025-01-31 40.66 40.71 40.47 40.49 0.0M
2025-01-30 40.62 40.68 40.58 40.64 0.0M
2025-01-29 40.59 40.60 40.43 40.51 0.0M
2025-01-28 40.44 40.55 40.44 40.52 0.0M
2025-01-27 40.39 40.52 40.39 40.52 0.0M
2025-01-24 40.37 40.49 40.35 40.43 0.0M
2025-01-23 40.24 40.32 40.24 40.32 0.0M
2025-01-22 40.51 40.51 40.39 40.40 0.0M
2025-01-21 40.36 40.43 40.28 40.43 0.0M
2025-01-17 40.21 40.32 40.16 40.23 0.0M
2025-01-16 40.08 40.17 40.01 40.13 0.0M
2025-01-15 40.12 40.18 40.12 40.17 0.0M
2025-01-14 39.59 39.68 39.59 39.66 0.0M
2025-01-13 39.62 39.62 39.54 39.59 0.0M
2025-01-10 39.65 39.78 39.65 39.72 0.0M
2025-01-08 39.75 39.87 39.75 39.87 0.0M
2025-01-07 40.03 40.03 39.81 39.86 0.0M
2025-01-06 40.03 40.09 40.02 40.05 0.0M
2025-01-03 40.04 40.08 40.00 40.02 0.0M
2025-01-02 39.97 40.03 39.86 39.98 0.0M