Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

GCOR
🏛️ アメリカ →
41.68
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 41.68 41.74 41.65 41.68 0.0M
2025-09-25 41.69 41.71 41.62 41.71 0.1M
2025-09-24 41.79 41.79 41.73 41.76 0.0M
2025-09-23 41.77 41.83 41.73 41.83 0.0M
2025-09-22 41.81 41.81 41.75 41.76 0.0M
2025-09-19 41.82 41.83 41.76 41.78 0.0M
2025-09-18 41.77 41.85 41.76 41.83 0.0M
2025-09-17 42.03 42.11 41.85 41.91 0.1M
2025-09-16 41.99 42.01 41.96 41.99 0.1M
2025-09-15 41.97 41.99 41.93 41.97 0.0M
2025-09-12 41.83 41.89 41.79 41.89 0.1M
2025-09-11 41.94 42.00 41.91 41.95 0.0M
2025-09-10 41.83 41.95 41.79 41.85 0.1M
2025-09-09 41.81 41.82 41.74 41.79 0.0M
2025-09-08 41.79 41.83 41.76 41.83 0.0M
2025-09-05 41.69 41.74 41.67 41.68 0.0M
2025-09-04 41.38 41.51 41.38 41.50 0.0M
2025-09-03 41.21 41.38 41.21 41.35 0.1M
2025-09-02 41.14 41.23 41.14 41.21 0.0M
2025-08-29 41.43 41.46 41.38 41.42 0.0M
2025-08-28 41.44 41.48 41.39 41.45 0.0M
2025-08-27 41.34 41.43 41.30 41.43 0.0M
2025-08-26 41.36 41.40 41.29 41.39 0.1M
2025-08-25 41.30 41.37 41.29 41.35 0.1M
2025-08-22 41.32 41.40 41.32 41.39 0.0M
2025-08-21 41.24 41.24 41.14 41.20 0.1M
2025-08-20 41.24 41.30 41.23 41.28 0.6M
2025-08-19 41.23 41.27 41.20 41.24 0.3M
2025-08-18 41.20 41.20 41.14 41.17 0.0M
2025-08-15 41.20 41.26 41.18 41.22 0.0M
2025-08-14 41.31 41.32 41.25 41.29 0.0M
2025-08-13 41.27 41.39 41.27 41.38 0.1M
2025-08-12 41.17 41.24 41.15 41.24 0.1M
2025-08-11 41.20 41.27 41.20 41.23 0.0M
2025-08-08 41.17 41.23 41.17 41.20 0.0M
2025-08-07 41.32 41.36 41.26 41.28 0.0M
2025-08-06 41.31 41.34 41.26 41.32 0.0M
2025-08-05 41.29 41.35 41.29 41.34 0.0M
2025-08-04 41.28 41.34 41.27 41.32 0.0M
2025-08-01 41.20 41.28 41.15 41.27 0.1M
2025-07-31 41.12 41.16 41.07 41.08 0.1M
2025-07-30 41.10 41.15 41.05 41.10 0.1M
2025-07-29 41.00 41.17 41.00 41.17 0.0M
2025-07-28 40.95 41.01 40.95 41.00 0.1M
2025-07-25 40.92 41.03 40.92 41.03 0.0M
2025-07-24 40.88 40.99 40.88 40.96 0.1M
2025-07-23 41.03 41.03 40.96 40.99 0.0M
2025-07-22 41.00 41.10 41.00 41.08 0.1M
2025-07-21 41.00 41.07 41.00 41.02 0.0M
2025-07-18 40.90 40.91 40.85 40.88 0.0M
2025-07-17 40.83 40.87 40.78 40.82 0.0M
2025-07-16 40.79 40.85 40.71 40.80 0.1M
2025-07-15 40.85 40.86 40.72 40.74 0.1M
2025-07-14 40.86 40.90 40.83 40.87 0.1M
2025-07-11 40.92 40.92 40.86 40.88 0.1M
2025-07-10 41.02 41.05 40.97 41.04 0.1M
2025-07-09 40.93 41.04 40.93 41.03 0.0M
2025-07-08 40.94 40.94 40.84 40.87 0.0M
2025-07-07 40.98 40.98 40.90 40.92 0.1M
2025-07-03 41.06 41.09 41.02 41.04 0.1M
2025-07-02 41.07 41.14 41.07 41.13 0.1M
2025-07-01 41.22 41.22 41.13 41.18 0.0M
2025-06-30 41.27 41.36 41.25 41.34 0.1M
2025-06-27 41.21 41.29 41.18 41.19 0.1M
2025-06-26 41.21 41.29 41.18 41.29 0.1M
2025-06-25 41.09 41.17 41.07 41.17 0.1M
2025-06-24 40.99 41.19 40.99 41.16 0.1M
2025-06-23 41.01 41.11 41.01 41.02 0.1M
2025-06-20 40.87 41.05 40.84 40.94 0.1M
2025-06-18 40.95 41.01 40.84 40.92 0.1M
2025-06-17 40.92 40.92 40.81 40.89 0.1M
2025-06-16 40.79 40.91 40.74 40.74 0.1M
2025-06-13 40.93 40.93 40.76 40.82 0.1M
2025-06-12 40.99 41.01 40.90 40.97 0.0M
2025-06-11 40.78 40.87 40.74 40.83 0.0M
2025-06-10 40.78 40.78 40.66 40.70 0.1M
2025-06-09 40.55 40.67 40.55 40.60 0.0M
2025-06-06 40.65 40.66 40.56 40.60 0.1M
2025-06-05 40.93 40.93 40.75 40.80 0.1M
2025-06-04 40.79 40.91 40.73 40.86 0.1M
2025-06-03 40.73 40.73 40.58 40.64 0.1M
2025-06-02 40.65 40.81 40.59 40.69 0.1M
2025-05-30 40.82 40.88 40.81 40.87 0.1M
2025-05-29 40.77 40.85 40.74 40.80 0.1M
2025-05-28 40.70 40.70 40.61 40.67 0.1M
2025-05-27 40.62 40.77 40.62 40.70 0.1M
2025-05-23 40.49 40.59 40.49 40.59 0.0M
2025-05-22 40.46 40.50 40.34 40.49 0.1M
2025-05-21 40.53 40.56 40.36 40.39 0.0M
2025-05-20 40.66 40.70 40.59 40.68 0.0M
2025-05-19 40.54 40.72 40.54 40.71 0.0M
2025-05-16 40.77 40.81 40.70 40.70 0.0M
2025-05-15 40.64 40.72 40.55 40.68 0.1M
2025-05-14 40.59 40.61 40.46 40.47 0.0M
2025-05-13 40.72 40.72 40.56 40.62 0.0M
2025-05-12 40.67 40.73 40.63 40.65 0.0M
2025-05-09 40.80 40.87 40.77 40.79 0.0M
2025-05-08 40.93 40.97 40.72 40.72 0.1M
2025-05-07 40.94 41.00 40.90 40.96 0.0M
2025-05-06 40.75 40.87 40.74 40.86 0.0M
2025-05-05 40.82 40.83 40.73 40.77 0.2M
2025-05-02 40.95 40.98 40.82 40.84 0.0M
2025-05-01 41.17 41.17 41.01 41.05 0.0M
2025-04-30 41.27 41.32 41.21 41.26 0.1M
2025-04-29 41.21 41.31 41.21 41.27 0.0M
2025-04-28 41.08 41.22 41.08 41.22 0.0M
2025-04-25 41.00 41.10 40.90 41.10 0.1M
2025-04-24 40.83 40.96 40.83 40.92 0.0M
2025-04-23 41.01 41.14 40.67 40.71 4.1M
2025-04-22 40.67 40.68 40.58 40.61 0.0M
2025-04-21 40.70 40.78 40.50 40.55 0.0M
2025-04-17 40.82 40.88 40.71 40.78 0.0M
2025-04-16 40.75 40.89 40.70 40.89 0.0M
2025-04-15 40.71 40.79 40.61 40.76 0.0M
2025-04-14 40.64 40.68 40.51 40.63 0.0M
2025-04-11 40.25 40.53 40.08 40.41 0.0M
2025-04-10 40.66 40.76 40.40 40.45 0.1M
2025-04-09 40.38 40.87 40.24 40.86 0.8M
2025-04-08 40.96 41.02 40.62 40.62 0.1M
2025-04-07 41.45 41.45 40.81 41.00 0.1M
2025-04-04 41.63 41.74 41.40 41.46 0.0M
2025-04-03 41.31 41.52 41.29 41.34 0.2M
2025-04-02 41.27 41.28 41.08 41.16 0.0M
2025-04-01 41.22 41.30 41.18 41.21 0.0M
2025-03-31 41.26 41.28 41.10 41.22 0.1M
2025-03-28 41.05 41.17 41.05 41.13 0.1M
2025-03-27 40.93 40.93 40.88 40.90 0.0M
2025-03-26 40.95 41.01 40.92 40.94 0.0M
2025-03-25 41.01 41.10 41.01 41.02 0.0M
2025-03-24 40.96 41.07 40.96 41.00 0.0M
2025-03-21 41.30 41.30 41.15 41.15 0.0M
2025-03-20 41.30 41.32 41.19 41.19 0.0M
2025-03-19 41.05 41.22 40.98 41.15 0.1M
2025-03-18 41.02 41.10 40.57 41.04 1.4M
2025-03-17 41.11 41.14 41.01 41.06 0.1M
2025-03-14 40.99 41.05 40.98 40.99 0.0M
2025-03-13 40.91 41.09 40.88 41.08 0.0M
2025-03-12 41.03 41.05 40.95 40.95 0.0M
2025-03-11 41.14 41.24 41.05 41.09 0.1M
2025-03-10 41.18 41.27 41.17 41.21 0.1M
2025-03-07 41.18 41.20 40.98 41.02 0.0M
2025-03-06 41.08 41.10 40.95 41.08 0.0M
2025-03-05 41.29 41.30 41.07 41.10 0.0M
2025-03-04 41.28 41.44 41.21 41.25 0.1M
2025-03-03 41.11 41.35 41.11 41.33 0.0M
2025-02-28 41.29 41.41 41.23 41.41 0.0M
2025-02-27 41.14 41.22 41.14 41.20 0.0M
2025-02-26 41.17 41.30 41.12 41.27 0.0M
2025-02-25 41.22 41.22 41.10 41.17 0.1M
2025-02-24 40.80 41.07 40.80 40.97 0.1M
2025-02-21 40.78 40.91 40.78 40.86 0.0M
2025-02-20 40.63 40.73 40.63 40.71 0.0M
2025-02-19 40.59 40.63 40.54 40.63 0.0M
2025-02-18 40.64 40.70 40.58 40.58 0.0M
2025-02-14 40.79 40.84 40.72 40.72 0.0M
2025-02-13 40.52 40.63 40.52 40.62 0.0M
2025-02-12 40.40 40.43 40.29 40.38 0.0M
2025-02-11 40.58 40.63 40.55 40.59 0.0M
2025-02-10 40.72 40.76 40.63 40.68 0.0M
2025-02-07 40.70 40.71 40.62 40.68 0.0M
2025-02-06 40.74 40.83 40.68 40.74 0.0M
2025-02-05 40.76 40.87 40.73 40.82 0.0M
2025-02-04 40.46 40.60 40.46 40.59 0.0M
2025-02-03 40.58 40.63 40.47 40.54 0.0M
2025-01-31 40.70 40.70 40.51 40.61 0.0M
2025-01-30 40.68 40.70 40.59 40.68 0.0M
2025-01-29 40.63 40.64 40.50 40.62 0.0M
2025-01-28 40.53 40.64 40.52 40.64 0.0M
2025-01-27 40.60 40.63 40.52 40.62 0.0M
2025-01-24 40.36 40.46 40.34 40.39 0.1M
2025-01-23 40.34 40.37 40.30 40.37 0.0M
2025-01-22 40.52 40.52 40.38 40.41 0.0M
2025-01-21 40.39 40.52 40.39 40.52 0.0M
2025-01-17 40.37 40.45 40.33 40.39 0.0M
2025-01-16 40.24 40.42 40.18 40.36 0.0M
2025-01-15 40.19 40.30 40.19 40.26 0.0M
2025-01-14 39.88 39.94 39.85 39.94 0.0M
2025-01-13 39.92 39.95 39.85 39.88 0.0M
2025-01-10 39.90 40.09 39.90 39.92 0.0M
2025-01-08 40.09 40.18 40.08 40.17 0.0M
2025-01-07 40.26 40.26 40.10 40.14 0.0M
2025-01-06 40.29 40.30 40.20 40.26 0.0M
2025-01-03 40.38 40.40 40.28 40.28 0.0M
2025-01-02 40.42 40.48 40.28 40.35 0.0M