Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)

GTIP
🏛️ アメリカ →
49.85
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
2021-12-31 58.49 58.52 58.42 58.46 0.0M
2021-12-30 58.33 58.52 58.29 58.52 0.1M
2021-12-29 58.06 58.24 57.99 58.24 0.0M
2021-12-28 58.40 58.41 58.18 58.20 0.0M
2021-12-27 58.50 58.56 58.38 58.56 0.0M
2021-12-23 58.46 58.46 58.30 58.37 0.0M
2021-12-22 58.33 58.50 58.28 58.50 0.0M
2021-12-21 58.20 58.32 58.10 58.31 0.2M
2021-12-20 58.19 58.26 58.17 58.19 0.0M
2021-12-17 58.29 58.32 58.20 58.22 0.0M
2021-12-16 58.28 58.29 58.08 58.20 0.0M
2021-12-15 57.99 58.13 57.80 58.13 0.0M
2021-12-14 58.11 58.11 57.95 58.07 0.0M
2021-12-13 58.32 58.39 58.23 58.23 0.0M
2021-12-10 58.21 58.32 58.17 58.20 0.0M
2021-12-09 58.49 58.50 58.19 58.21 0.1M
2021-12-08 58.54 58.54 58.36 58.42 0.0M
2021-12-07 58.49 58.61 58.48 58.50 0.0M
2021-12-06 58.84 58.84 58.45 58.46 0.0M
2021-12-03 58.53 58.81 58.49 58.68 0.0M
2021-12-02 58.72 58.72 58.36 58.61 0.0M
2021-12-01 58.43 58.50 58.20 58.40 0.0M
2021-11-30 58.83 58.88 58.58 58.70 0.0M
2021-11-29 58.70 58.80 58.61 58.61 0.0M
2021-11-26 58.56 58.74 58.56 58.74 0.0M
2021-11-24 58.34 58.48 58.21 58.48 0.0M
2021-11-23 58.33 58.37 58.16 58.28 0.0M
2021-11-22 58.62 58.67 58.44 58.50 0.1M
2021-11-19 59.11 59.21 58.97 58.98 0.0M
2021-11-18 59.04 59.15 59.02 59.09 0.1M
2021-11-17 58.83 59.04 58.82 59.04 0.0M
2021-11-16 59.10 59.10 58.89 58.92 0.1M
2021-11-15 59.08 59.13 59.00 59.01 0.1M
2021-11-12 59.12 59.25 59.03 59.03 0.1M
2021-11-11 59.08 59.08 59.01 59.03 0.0M
2021-11-10 59.43 59.43 58.94 59.03 0.0M
2021-11-09 59.10 59.22 59.00 59.20 0.0M
2021-11-08 58.78 58.87 58.72 58.87 0.0M
2021-11-05 58.58 58.71 58.54 58.66 0.0M
2021-11-04 58.38 58.48 58.35 58.46 0.0M
2021-11-03 58.13 58.25 58.03 58.12 0.0M
2021-11-02 58.04 58.17 58.04 58.17 0.1M
2021-11-01 58.19 58.25 57.89 57.95 0.1M
2021-10-29 58.04 58.24 57.97 58.22 0.0M
2021-10-28 58.62 58.62 58.25 58.34 0.2M
2021-10-27 58.68 58.89 58.66 58.85 0.0M
2021-10-26 58.40 58.57 58.36 58.57 0.0M
2021-10-25 58.26 58.43 58.25 58.37 0.0M
2021-10-22 58.21 58.25 58.12 58.23 0.0M
2021-10-21 58.01 58.19 57.98 58.11 0.0M
2021-10-20 57.84 58.05 57.84 57.99 0.0M
2021-10-19 57.93 57.93 57.85 57.88 0.0M
2021-10-18 58.10 58.11 57.93 58.05 0.0M
2021-10-15 58.16 58.17 58.10 58.13 0.0M
2021-10-14 58.24 58.26 58.14 58.22 0.1M
2021-10-13 57.96 58.13 57.96 58.13 0.0M
2021-10-12 57.80 57.94 57.80 57.86 0.0M
2021-10-11 57.90 57.90 57.74 57.76 0.0M
2021-10-08 57.88 57.88 57.73 57.78 0.0M
2021-10-07 57.73 57.78 57.66 57.78 0.0M
2021-10-06 57.88 57.89 57.81 57.84 0.0M
2021-10-05 57.87 57.89 57.82 57.88 0.1M
2021-10-04 57.73 57.80 57.70 57.79 0.0M
2021-10-01 57.64 57.80 57.64 57.79 0.0M
2021-09-30 57.68 57.74 57.61 57.74 0.0M
2021-09-29 57.84 57.84 57.64 57.69 0.0M
2021-09-28 57.78 57.78 57.71 57.71 0.0M
2021-09-27 57.78 57.87 57.76 57.84 0.0M
2021-09-24 57.84 57.86 57.77 57.81 0.0M
2021-09-23 58.03 58.06 57.91 57.95 0.0M
2021-09-22 58.19 58.26 58.12 58.16 0.0M
2021-09-21 58.25 58.26 58.17 58.21 0.0M
2021-09-20 58.24 58.30 58.19 58.24 0.0M
2021-09-17 58.28 58.28 58.16 58.19 0.0M
2021-09-16 58.38 58.39 58.33 58.35 0.0M
2021-09-15 58.50 58.50 58.39 58.42 0.0M
2021-09-14 58.32 58.46 58.32 58.42 0.0M
2021-09-13 58.50 58.51 58.36 58.37 0.0M
2021-09-10 58.54 58.54 58.36 58.36 0.0M
2021-09-09 58.28 58.55 58.26 58.55 0.0M
2021-09-08 58.16 58.24 58.12 58.24 0.0M
2021-09-07 58.03 58.06 57.97 57.99 0.0M
2021-09-03 58.17 58.17 58.11 58.13 0.0M
2021-09-02 58.17 58.21 58.16 58.20 0.0M
2021-09-01 58.08 58.19 58.06 58.18 0.1M
2021-08-31 58.67 58.69 58.52 58.54 0.0M
2021-08-30 58.81 58.82 58.65 58.71 0.0M
2021-08-27 58.35 58.73 58.31 58.72 0.1M
2021-08-26 58.29 58.31 58.24 58.29 0.2M
2021-08-25 58.30 58.31 58.23 58.31 0.0M
2021-08-24 58.35 58.39 58.29 58.31 0.0M
2021-08-23 58.27 58.32 58.27 58.30 0.0M
2021-08-20 58.31 58.32 58.18 58.18 0.0M
2021-08-19 58.32 58.34 58.23 58.33 0.0M
2021-08-18 58.30 58.32 58.18 58.31 0.0M
2021-08-17 58.49 58.52 58.31 58.33 0.0M
2021-08-16 58.48 58.52 58.44 58.47 0.0M
2021-08-13 58.30 58.41 58.30 58.39 0.0M
2021-08-12 58.23 58.31 58.20 58.23 0.0M
2021-08-11 58.21 58.33 58.15 58.30 0.2M
2021-08-10 58.21 58.26 58.16 58.21 0.0M
2021-08-09 58.28 58.29 58.16 58.18 0.0M
2021-08-06 58.20 58.27 58.16 58.27 0.0M
2021-08-05 58.45 58.45 58.34 58.38 0.0M
2021-08-04 58.74 58.75 58.53 58.60 0.0M
2021-08-03 58.61 58.73 58.60 58.73 0.0M
2021-08-02 58.68 58.77 58.61 58.66 0.0M
2021-07-30 58.92 58.95 58.85 58.90 0.0M
2021-07-29 58.93 58.94 58.83 58.85 0.2M
2021-07-28 58.71 58.94 58.59 58.94 0.0M
2021-07-27 58.74 58.77 58.65 58.72 0.0M
2021-07-26 58.65 58.77 58.56 58.73 0.0M
2021-07-23 58.31 58.52 58.31 58.49 0.1M
2021-07-22 58.11 58.28 58.11 58.25 0.0M
2021-07-21 58.12 58.14 58.05 58.08 0.0M
2021-07-20 58.32 58.32 58.16 58.22 0.0M
2021-07-19 58.40 58.45 58.21 58.21 0.0M
2021-07-16 58.20 58.24 58.20 58.20 0.0M
2021-07-15 58.14 58.22 58.06 58.22 0.0M
2021-07-14 58.05 58.07 57.97 58.03 0.0M
2021-07-13 57.99 58.05 57.89 57.90 0.0M
2021-07-12 57.78 57.89 57.75 57.87 0.0M
2021-07-09 57.71 57.75 57.65 57.75 0.0M
2021-07-08 57.77 57.79 57.71 57.72 0.0M
2021-07-07 57.95 57.95 57.78 57.78 0.0M
2021-07-06 57.84 57.87 57.77 57.84 0.0M
2021-07-02 57.48 57.67 57.48 57.67 0.0M
2021-07-01 57.44 57.48 57.39 57.45 0.0M
2021-06-30 57.73 57.84 57.73 57.77 0.0M
2021-06-29 57.62 57.68 57.62 57.68 0.0M
2021-06-28 57.65 57.72 57.65 57.65 0.0M
2021-06-25 57.54 57.57 57.44 57.56 0.0M
2021-06-24 57.59 57.64 57.48 57.48 0.0M
2021-06-23 57.56 57.62 57.54 57.58 0.0M
2021-06-22 57.32 57.57 57.32 57.57 0.0M
2021-06-21 57.40 57.40 57.21 57.29 0.0M
2021-06-18 57.31 57.40 57.18 57.38 0.0M
2021-06-17 57.16 57.37 57.04 57.36 0.0M
2021-06-16 57.67 57.85 57.12 57.12 0.0M
2021-06-15 57.62 57.67 57.60 57.67 0.0M
2021-06-14 57.71 57.71 57.46 57.56 0.0M
2021-06-11 57.78 57.78 57.54 57.59 0.0M
2021-06-10 57.58 57.78 57.58 57.78 0.0M
2021-06-09 57.57 57.62 57.44 57.44 0.0M
2021-06-08 57.49 57.52 57.43 57.45 0.0M
2021-06-07 57.53 57.54 57.41 57.41 0.0M
2021-06-04 57.44 57.54 57.44 57.54 0.0M
2021-06-03 57.35 57.38 57.26 57.26 0.0M
2021-06-02 57.53 57.55 57.45 57.47 0.0M
2021-06-01 57.38 57.50 57.33 57.50 0.0M
2021-05-28 57.60 57.66 57.60 57.63 0.0M
2021-05-27 57.47 57.57 57.44 57.56 0.0M
2021-05-26 57.72 57.72 57.55 57.59 0.0M
2021-05-25 57.70 57.74 57.65 57.73 0.0M
2021-05-24 57.46 57.57 57.43 57.57 0.2M
2021-05-21 57.33 57.41 57.30 57.41 0.0M
2021-05-20 57.32 57.38 57.25 57.29 0.0M
2021-05-19 57.55 57.60 57.24 57.24 0.0M
2021-05-18 57.67 57.68 57.63 57.65 0.0M
2021-05-17 57.63 57.72 57.63 57.71 0.0M
2021-05-14 57.51 57.62 57.51 57.62 0.0M
2021-05-13 57.44 57.46 57.37 57.40 0.0M
2021-05-12 57.58 57.63 57.41 57.42 0.0M
2021-05-11 57.50 57.55 57.41 57.53 0.0M
2021-05-10 57.76 57.86 57.65 57.65 0.0M
2021-05-07 57.58 57.66 57.55 57.63 0.0M
2021-05-06 57.62 57.63 57.50 57.51 0.0M
2021-05-05 57.36 57.59 57.36 57.57 0.0M
2021-05-04 57.38 57.40 57.28 57.29 0.0M
2021-05-03 57.07 57.21 57.05 57.18 0.0M
2021-04-30 57.25 57.25 57.22 57.23 0.0M
2021-04-29 57.21 57.28 57.21 57.28 0.0M
2021-04-28 57.25 57.33 57.20 57.33 0.0M
2021-04-27 57.17 57.18 57.10 57.11 0.0M
2021-04-26 57.05 57.15 57.05 57.13 0.0M
2021-04-23 57.06 57.09 57.00 57.09 0.0M
2021-04-22 57.05 57.10 56.99 57.05 0.0M
2021-04-21 56.97 57.00 56.93 57.00 0.0M
2021-04-20 56.83 56.97 56.83 56.97 0.0M
2021-04-19 56.95 56.97 56.89 56.92 0.0M
2021-04-16 56.96 57.06 56.95 57.00 0.0M
2021-04-15 56.92 57.04 56.92 57.02 0.0M
2021-04-14 56.71 56.73 56.68 56.73 0.0M
2021-04-13 56.61 56.71 56.60 56.71 0.0M
2021-04-12 56.54 56.54 56.47 56.54 0.0M
2021-04-09 56.56 56.61 56.49 56.51 0.0M
2021-04-08 56.59 56.67 56.58 56.64 0.0M
2021-04-07 56.51 56.60 56.51 56.53 0.0M
2021-04-06 56.50 56.57 56.48 56.48 0.0M
2021-04-05 56.40 56.46 56.40 56.46 0.0M
2021-04-01 56.50 56.61 56.50 56.61 0.0M
2021-03-31 56.61 56.65 56.48 56.58 0.0M
2021-03-30 56.51 56.59 56.49 56.55 0.0M
2021-03-29 56.83 56.83 56.60 56.64 0.0M
2021-03-26 56.79 56.91 56.79 56.80 0.0M
2021-03-25 56.81 56.84 56.74 56.79 0.0M
2021-03-24 56.69 56.83 56.69 56.83 0.0M
2021-03-23 56.56 56.68 56.55 56.68 0.0M
2021-03-22 56.40 56.55 56.40 56.55 0.0M
2021-03-19 56.18 56.30 56.16 56.30 0.0M
2021-03-18 56.36 56.36 56.20 56.20 0.0M
2021-03-17 56.52 56.63 56.40 56.58 0.0M
2021-03-16 56.60 56.67 56.55 56.63 0.0M
2021-03-15 56.36 56.50 56.34 56.50 0.0M
2021-03-12 56.32 56.35 56.30 56.35 0.0M
2021-03-11 56.75 56.77 56.69 56.77 0.0M
2021-03-10 56.51 56.72 56.51 56.72 0.0M
2021-03-09 56.45 56.46 56.32 56.46 0.0M
2021-03-08 56.43 56.43 56.14 56.14 0.0M
2021-03-05 56.37 56.45 56.36 56.44 0.0M
2021-03-04 56.63 56.63 56.28 56.38 0.0M
2021-03-03 56.56 56.62 56.52 56.61 0.0M
2021-03-02 56.54 56.73 56.53 56.73 0.0M
2021-03-01 56.56 56.64 56.41 56.51 0.0M
2021-02-26 56.08 56.66 56.03 56.66 0.0M
2021-02-25 56.40 56.44 55.72 56.01 0.0M
2021-02-24 56.58 56.68 56.57 56.67 0.0M
2021-02-23 56.70 56.74 56.62 56.72 0.1M
2021-02-22 56.64 56.73 56.61 56.71 0.1M
2021-02-19 56.82 56.82 56.50 56.68 0.2M
2021-02-18 57.01 57.06 56.90 56.90 0.0M
2021-02-17 57.20 57.20 57.10 57.16 0.0M
2021-02-16 57.32 57.34 57.16 57.17 0.0M
2021-02-12 57.47 57.51 57.42 57.43 0.0M
2021-02-11 57.61 57.61 57.48 57.52 0.0M
2021-02-10 57.54 57.60 57.52 57.60 0.0M
2021-02-09 57.58 57.59 57.51 57.54 0.0M
2021-02-08 57.48 57.56 57.43 57.51 0.0M
2021-02-05 57.49 57.49 57.44 57.47 0.0M
2021-02-04 57.43 57.55 57.42 57.49 0.0M
2021-02-03 57.52 57.57 57.52 57.55 0.0M
2021-02-02 57.41 57.59 57.41 57.55 0.0M
2021-02-01 57.51 57.55 57.49 57.50 0.0M
2021-01-29 57.66 57.68 57.51 57.56 0.0M
2021-01-28 57.61 57.67 57.60 57.66 0.0M
2021-01-27 57.56 57.60 57.55 57.55 0.0M
2021-01-26 57.63 57.65 57.51 57.56 0.0M
2021-01-25 57.57 57.66 57.57 57.62 0.0M
2021-01-22 57.52 57.56 57.49 57.50 0.0M
2021-01-21 57.41 57.60 57.39 57.60 0.0M
2021-01-20 57.39 57.47 57.34 57.47 0.0M
2021-01-19 57.25 57.38 57.24 57.38 0.0M
2021-01-15 57.21 57.25 57.21 57.23 0.0M
2021-01-14 57.14 57.19 57.09 57.13 0.0M
2021-01-13 57.04 57.17 57.03 57.12 0.0M
2021-01-12 57.02 57.02 56.88 56.99 0.0M
2021-01-11 56.89 56.95 56.87 56.95 0.0M
2021-01-08 57.18 57.18 56.98 57.02 0.0M
2021-01-07 57.23 57.30 57.23 57.27 0.0M
2021-01-06 57.30 57.30 57.20 57.27 0.0M
2021-01-05 57.45 57.45 57.41 57.45 0.0M
2021-01-04 57.35 57.53 57.34 57.49 0.0M