Goldman Sachs Access Treasury 0-1 Year ETF (GBIL)

GBIL
🏛️ アメリカ →
100.21
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 99.71 99.71 99.69 99.71 0.5M
2022-12-29 99.71 99.71 99.69 99.69 6.4M
2022-12-28 99.65 99.66 99.64 99.66 0.6M
2022-12-27 99.64 99.64 99.62 99.64 0.8M
2022-12-23 99.93 99.96 99.93 99.94 0.4M
2022-12-22 99.94 99.94 99.92 99.94 0.5M
2022-12-21 99.87 99.89 99.87 99.89 0.9M
2022-12-20 99.87 99.87 99.86 99.87 1.0M
2022-12-19 99.86 99.86 99.84 99.86 1.1M
2022-12-16 99.84 99.85 99.84 99.85 0.8M
2022-12-15 99.83 99.83 99.81 99.83 0.7M
2022-12-14 99.80 99.80 99.77 99.80 0.3M
2022-12-13 99.80 99.80 99.78 99.79 0.6M
2022-12-12 99.77 99.77 99.75 99.76 0.6M
2022-12-09 99.76 99.76 99.74 99.75 0.4M
2022-12-08 99.73 99.75 99.73 99.74 0.5M
2022-12-07 99.71 99.72 99.69 99.70 0.5M
2022-12-06 99.67 99.69 99.67 99.69 0.5M
2022-12-05 99.67 99.67 99.66 99.67 1.1M
2022-12-02 99.65 99.67 99.64 99.67 0.4M
2022-12-01 99.63 99.65 99.63 99.64 1.2M
2022-11-30 99.87 99.88 99.86 99.87 0.7M
2022-11-29 99.87 99.87 99.85 99.85 0.3M
2022-11-28 99.86 99.86 99.84 99.85 0.5M
2022-11-25 99.85 99.85 99.83 99.85 0.2M
2022-11-23 99.80 99.84 99.80 99.84 0.5M
2022-11-22 99.81 99.81 99.79 99.79 0.5M
2022-11-21 99.78 99.78 99.77 99.77 0.4M
2022-11-18 99.78 99.78 99.76 99.77 0.5M
2022-11-17 99.77 99.77 99.75 99.77 0.7M
2022-11-16 99.74 99.74 99.73 99.74 0.8M
2022-11-15 99.72 99.74 99.72 99.72 1.1M
2022-11-14 99.72 99.72 99.70 99.71 1.2M
2022-11-11 99.62 99.79 99.62 99.73 0.9M
2022-11-10 99.71 99.73 99.71 99.72 0.7M
2022-11-09 99.68 99.70 99.68 99.70 0.3M
2022-11-08 99.63 99.65 99.63 99.65 0.4M
2022-11-07 99.64 99.64 99.62 99.63 0.7M
2022-11-04 99.60 99.63 99.60 99.62 0.6M
2022-11-03 99.61 99.61 99.59 99.60 1.0M
2022-11-02 99.57 99.60 99.57 99.59 0.6M
2022-11-01 99.57 99.59 99.56 99.58 1.0M
2022-10-31 99.81 99.81 99.80 99.81 0.4M
2022-10-28 99.80 99.82 99.80 99.81 1.9M
2022-10-27 99.82 99.82 99.80 99.80 0.6M
2022-10-26 99.78 99.79 99.77 99.77 1.0M
2022-10-25 99.77 99.78 99.76 99.77 0.7M
2022-10-24 99.77 99.77 99.75 99.75 0.4M
2022-10-21 99.76 99.77 99.74 99.77 0.5M
2022-10-20 99.75 99.75 99.73 99.73 0.7M
2022-10-19 99.72 99.73 99.71 99.71 0.5M
2022-10-18 99.74 99.74 99.72 99.72 0.5M
2022-10-17 99.76 99.76 99.73 99.73 0.7M
2022-10-14 99.75 99.76 99.73 99.73 0.9M
2022-10-13 99.73 99.75 99.73 99.73 0.6M
2022-10-12 99.75 99.76 99.74 99.76 0.6M
2022-10-11 99.75 99.76 99.74 99.76 0.4M
2022-10-10 99.83 99.83 99.74 99.76 0.6M
2022-10-07 99.75 99.75 99.73 99.75 0.8M
2022-10-06 99.77 99.77 99.74 99.75 0.3M
2022-10-05 99.74 99.74 99.71 99.73 0.5M
2022-10-04 99.73 99.73 99.71 99.72 1.6M
2022-10-03 99.72 99.72 99.70 99.70 0.7M
2022-09-30 99.84 99.86 99.84 99.85 0.5M
2022-09-29 99.83 99.87 99.83 99.87 0.6M
2022-09-28 99.83 99.84 99.81 99.83 0.9M
2022-09-27 99.81 99.81 99.79 99.81 1.1M
2022-09-26 99.79 99.80 99.77 99.79 1.7M
2022-09-23 99.79 99.80 99.78 99.79 1.0M
2022-09-22 99.79 99.79 99.76 99.79 1.0M
2022-09-21 99.74 99.77 99.73 99.74 1.0M
2022-09-20 99.76 99.76 99.74 99.76 0.6M
2022-09-19 99.75 99.75 99.72 99.75 0.6M
2022-09-16 99.72 99.76 99.72 99.74 0.5M
2022-09-15 99.74 99.74 99.72 99.73 0.5M
2022-09-14 99.70 99.72 99.70 99.71 0.4M
2022-09-13 99.74 99.74 99.71 99.71 0.3M
2022-09-12 99.76 99.78 99.76 99.77 0.4M
2022-09-09 99.76 99.78 99.76 99.77 0.2M
2022-09-08 99.76 99.78 99.76 99.78 0.7M
2022-09-07 99.76 99.76 99.74 99.76 0.5M
2022-09-06 99.75 99.76 99.74 99.76 0.5M
2022-09-02 99.76 99.76 99.74 99.76 0.4M
2022-09-01 99.73 99.75 99.72 99.72 0.5M
2022-08-31 99.88 99.88 99.86 99.88 0.8M
2022-08-30 99.86 99.88 99.86 99.87 1.3M
2022-08-29 99.87 99.88 99.86 99.86 0.8M
2022-08-26 99.87 99.88 99.87 99.88 0.8M
2022-08-25 99.86 99.89 99.86 99.88 0.5M
2022-08-24 99.85 99.87 99.85 99.87 0.3M
2022-08-23 99.86 99.87 99.85 99.86 0.5M
2022-08-22 99.85 99.85 99.83 99.85 0.6M
2022-08-19 99.86 99.86 99.84 99.86 0.2M
2022-08-18 99.83 99.86 99.83 99.86 0.5M
2022-08-17 99.81 99.83 99.81 99.81 1.2M
2022-08-16 99.83 99.83 99.81 99.81 1.0M
2022-08-15 99.80 99.82 99.80 99.81 0.7M
2022-08-12 99.79 99.81 99.79 99.81 1.1M
2022-08-11 99.81 99.81 99.79 99.79 0.2M
2022-08-10 99.76 99.79 99.76 99.78 0.8M
2022-08-09 99.77 99.77 99.75 99.76 0.3M
2022-08-08 99.74 99.76 99.74 99.76 0.4M
2022-08-05 99.77 99.77 99.74 99.76 0.2M
2022-08-04 99.75 99.78 99.75 99.78 0.3M
2022-08-03 99.73 99.76 99.73 99.76 0.5M
2022-08-02 99.77 99.77 99.73 99.74 1.1M
2022-08-01 99.75 99.76 99.73 99.76 1.7M
2022-07-29 99.88 99.89 99.86 99.89 0.8M
2022-07-28 99.86 99.88 99.86 99.86 0.7M
2022-07-27 99.81 99.84 99.81 99.84 0.7M
2022-07-26 99.83 99.83 99.80 99.80 0.2M
2022-07-25 99.82 99.82 99.80 99.81 0.9M
2022-07-22 99.80 99.83 99.80 99.81 0.4M
2022-07-21 99.78 99.81 99.78 99.81 0.3M
2022-07-20 99.78 99.79 99.77 99.78 0.5M
2022-07-19 99.78 99.78 99.77 99.78 0.2M
2022-07-18 99.78 99.78 99.77 99.78 1.5M
2022-07-15 99.77 99.80 99.77 99.79 0.5M
2022-07-14 99.74 99.78 99.74 99.78 0.4M
2022-07-13 99.78 99.79 99.75 99.76 0.6M
2022-07-12 99.81 99.81 99.79 99.79 0.2M
2022-07-11 99.82 99.82 99.79 99.80 0.4M
2022-07-08 99.82 99.82 99.80 99.81 0.5M
2022-07-07 99.83 99.83 99.80 99.81 0.3M
2022-07-06 99.83 99.83 99.80 99.82 0.4M
2022-07-05 99.83 99.83 99.80 99.80 0.7M
2022-07-01 99.83 99.84 99.81 99.83 1.1M
2022-06-30 99.84 99.88 99.84 99.84 0.3M
2022-06-29 99.82 99.85 99.82 99.84 0.7M
2022-06-28 99.84 99.85 99.82 99.85 0.5M
2022-06-27 99.85 99.85 99.82 99.83 0.3M
2022-06-24 99.84 99.84 99.82 99.84 1.1M
2022-06-23 99.84 99.86 99.83 99.83 0.5M
2022-06-22 99.83 99.84 99.81 99.84 0.3M
2022-06-21 99.82 99.82 99.80 99.82 1.2M
2022-06-17 99.80 99.82 99.80 99.80 0.5M
2022-06-16 99.76 99.81 99.76 99.81 0.4M
2022-06-15 99.77 99.78 99.74 99.78 0.6M
2022-06-14 99.77 99.77 99.73 99.74 1.2M
2022-06-13 99.84 99.84 99.78 99.80 0.3M
2022-06-10 99.91 99.91 99.86 99.87 0.2M
2022-06-09 99.90 99.91 99.90 99.91 0.3M
2022-06-08 99.91 99.92 99.90 99.91 0.1M
2022-06-07 99.93 99.93 99.91 99.92 0.1M
2022-06-06 99.91 99.93 99.91 99.91 0.4M
2022-06-03 99.91 99.93 99.91 99.93 0.2M
2022-06-02 99.94 99.94 99.92 99.93 0.8M
2022-06-01 99.94 99.94 99.91 99.93 0.3M
2022-05-31 99.97 99.99 99.97 99.98 0.3M
2022-05-27 100.01 100.01 99.97 99.98 0.1M
2022-05-26 99.97 100.00 99.97 100.00 0.2M
2022-05-25 99.97 99.99 99.97 99.98 0.2M
2022-05-24 99.98 99.99 99.96 99.98 0.4M
2022-05-23 99.95 99.97 99.95 99.95 0.3M
2022-05-20 99.96 99.98 99.95 99.98 0.3M
2022-05-19 99.94 99.96 99.94 99.94 0.3M
2022-05-18 99.92 99.95 99.92 99.93 0.3M
2022-05-17 99.95 99.95 99.92 99.94 0.9M
2022-05-16 99.96 99.96 99.93 99.95 0.4M
2022-05-13 99.93 99.95 99.93 99.93 0.2M
2022-05-12 99.95 99.96 99.94 99.95 0.4M
2022-05-11 99.92 99.94 99.92 99.93 0.4M
2022-05-10 99.93 99.95 99.93 99.93 0.3M
2022-05-09 99.94 99.95 99.93 99.95 0.5M
2022-05-06 99.89 99.93 99.89 99.93 0.4M
2022-05-05 99.93 99.93 99.91 99.92 0.2M
2022-05-04 99.88 99.92 99.88 99.92 0.4M
2022-05-03 99.89 99.91 99.89 99.90 0.3M
2022-05-02 99.93 99.93 99.92 99.92 0.5M
2022-04-29 99.91 99.93 99.91 99.91 0.2M
2022-04-28 99.93 99.94 99.92 99.94 0.2M
2022-04-27 99.92 99.93 99.92 99.93 0.4M
2022-04-26 99.93 99.93 99.92 99.93 0.2M
2022-04-25 99.92 99.93 99.91 99.91 0.6M
2022-04-22 99.92 99.92 99.90 99.92 0.2M
2022-04-21 99.91 99.92 99.91 99.91 0.3M
2022-04-20 99.91 99.93 99.91 99.91 0.3M
2022-04-19 99.93 99.93 99.91 99.93 0.1M
2022-04-18 99.91 99.93 99.91 99.92 0.9M
2022-04-14 99.94 99.94 99.92 99.93 0.2M
2022-04-13 99.92 99.94 99.92 99.93 0.2M
2022-04-12 99.91 99.93 99.91 99.93 0.4M
2022-04-11 99.90 99.92 99.90 99.90 0.9M
2022-04-08 99.92 99.92 99.91 99.92 0.1M
2022-04-07 99.92 99.92 99.91 99.91 0.1M
2022-04-06 99.92 99.92 99.90 99.92 0.2M
2022-04-05 99.93 99.93 99.91 99.92 0.3M
2022-04-04 99.92 99.93 99.91 99.92 0.3M
2022-04-01 99.93 99.93 99.92 99.93 0.3M
2022-03-31 99.93 99.95 99.93 99.94 0.2M
2022-03-30 99.93 99.94 99.92 99.92 0.3M
2022-03-29 99.92 99.94 99.92 99.93 1.0M
2022-03-28 99.93 99.93 99.92 99.92 0.4M
2022-03-25 99.93 99.95 99.92 99.93 0.6M
2022-03-24 99.93 99.95 99.93 99.94 0.1M
2022-03-23 99.94 99.95 99.93 99.95 0.2M
2022-03-22 99.93 99.94 99.92 99.92 0.3M
2022-03-21 99.94 99.96 99.94 99.94 0.3M
2022-03-18 99.95 99.96 99.95 99.95 0.2M
2022-03-17 99.96 99.96 99.94 99.95 0.2M
2022-03-16 99.95 99.95 99.93 99.94 0.4M
2022-03-15 99.96 99.96 99.94 99.95 0.4M
2022-03-14 99.96 99.96 99.94 99.94 0.4M
2022-03-11 99.97 99.97 99.95 99.97 0.1M
2022-03-10 99.96 99.97 99.95 99.97 0.2M
2022-03-09 99.98 99.98 99.96 99.97 0.2M
2022-03-08 99.97 99.98 99.97 99.98 0.2M
2022-03-07 99.98 99.98 99.97 99.97 0.5M
2022-03-04 99.97 99.99 99.97 99.99 0.1M
2022-03-03 99.98 99.98 99.97 99.98 0.3M
2022-03-02 99.98 99.99 99.97 99.97 0.7M
2022-03-01 99.98 100.01 99.98 99.99 0.3M
2022-02-28 99.97 99.99 99.97 99.97 0.3M
2022-02-25 99.97 99.97 99.96 99.97 1.1M
2022-02-24 99.97 99.99 99.97 99.97 0.4M
2022-02-23 99.96 99.96 99.95 99.96 0.2M
2022-02-22 99.95 99.97 99.95 99.95 0.7M
2022-02-18 99.95 99.97 99.95 99.97 0.1M
2022-02-17 99.96 99.96 99.94 99.95 0.2M
2022-02-16 99.93 99.96 99.93 99.95 0.2M
2022-02-15 99.94 99.95 99.93 99.94 0.2M
2022-02-14 99.92 99.95 99.92 99.93 0.8M
2022-02-11 99.92 99.94 99.92 99.94 0.2M
2022-02-10 99.96 99.96 99.91 99.93 0.6M
2022-02-09 99.98 99.98 99.96 99.96 0.4M
2022-02-08 99.97 99.98 99.97 99.98 0.3M
2022-02-07 99.96 99.98 99.96 99.98 0.1M
2022-02-04 99.98 99.99 99.97 99.97 0.2M
2022-02-03 99.99 100.00 99.99 100.00 0.9M
2022-02-02 99.99 100.00 99.99 99.99 0.2M
2022-02-01 99.98 100.00 99.98 99.99 0.8M
2022-01-31 100.00 100.00 99.98 99.99 0.6M
2022-01-28 99.99 100.00 99.99 99.99 0.3M
2022-01-27 99.98 100.00 99.98 99.99 0.2M
2022-01-26 100.00 100.02 99.99 99.99 0.5M
2022-01-25 100.00 100.02 100.00 100.00 0.3M
2022-01-24 100.00 100.02 100.00 100.02 0.9M
2022-01-21 100.00 100.02 100.00 100.02 0.5M
2022-01-20 100.00 100.02 100.00 100.00 0.3M
2022-01-19 100.00 100.02 100.00 100.02 1.1M
2022-01-18 100.01 100.03 100.00 100.02 0.3M
2022-01-14 100.02 100.03 100.01 100.02 0.2M
2022-01-13 100.02 100.03 100.02 100.03 0.1M
2022-01-12 100.02 100.03 100.02 100.02 0.5M
2022-01-11 100.02 100.03 100.02 100.03 0.1M
2022-01-10 100.04 100.04 100.02 100.03 0.7M
2022-01-07 100.03 100.04 100.02 100.04 0.2M
2022-01-06 100.03 100.04 100.02 100.03 0.2M
2022-01-05 100.03 100.05 100.03 100.03 0.2M
2022-01-04 100.03 100.05 100.03 100.05 0.1M
2022-01-03 100.05 100.05 100.04 100.05 0.3M