Goldman Sachs ActiveBeta® Europe Equity ETF (GSEU)

GSEU
🏛️ アメリカ →
43.15
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 42.99 43.15 42.98 43.15 0.0M
2025-09-25 42.71 42.72 42.53 42.69 0.0M
2025-09-24 43.06 43.22 43.00 43.06 0.0M
2025-09-23 43.53 43.57 43.35 43.37 0.0M
2025-09-22 43.18 43.39 43.12 43.39 0.0M
2025-09-19 43.29 43.33 43.19 43.23 0.0M
2025-09-18 43.18 43.40 43.18 43.35 0.0M
2025-09-17 43.40 43.55 43.23 43.23 0.0M
2025-09-16 43.37 43.42 43.23 43.40 0.0M
2025-09-15 43.48 43.51 43.41 43.51 0.0M
2025-09-12 43.20 43.28 43.12 43.28 0.0M
2025-09-11 43.29 43.40 43.23 43.40 0.0M
2025-09-10 43.02 43.02 42.89 42.92 0.0M
2025-09-09 43.08 43.08 43.03 43.08 0.0M
2025-09-08 43.06 43.14 42.94 43.14 0.0M
2025-09-05 42.98 42.98 42.77 42.84 0.0M
2025-09-04 42.43 42.70 42.43 42.70 0.0M
2025-09-03 42.18 42.35 42.14 42.32 0.0M
2025-09-02 42.15 42.24 41.98 42.16 0.0M
2025-08-29 42.82 42.83 42.75 42.82 0.0M
2025-08-28 42.88 43.03 42.88 43.00 0.0M
2025-08-27 42.75 42.98 42.75 42.98 0.0M
2025-08-26 43.05 43.10 43.01 43.10 0.0M
2025-08-25 43.67 43.74 43.16 43.16 0.0M
2025-08-22 43.82 43.91 43.78 43.84 0.0M
2025-08-21 43.28 43.32 43.23 43.23 0.0M
2025-08-20 43.44 43.56 43.43 43.53 0.0M
2025-08-19 43.45 43.50 43.24 43.29 0.0M
2025-08-18 43.15 43.20 43.12 43.19 0.0M
2025-08-15 43.31 43.36 43.27 43.35 0.0M
2025-08-14 43.02 43.25 43.01 43.25 0.0M
2025-08-13 42.96 43.10 42.96 43.10 0.0M
2025-08-12 42.46 42.74 42.46 42.74 0.0M
2025-08-11 42.35 42.37 42.28 42.31 0.0M
2025-08-08 42.43 42.57 42.39 42.51 0.0M
2025-08-07 42.32 42.36 42.20 42.36 0.0M
2025-08-06 41.82 41.92 41.78 41.89 0.0M
2025-08-05 41.68 41.79 41.58 41.72 0.0M
2025-08-04 41.58 41.65 41.54 41.65 0.0M
2025-08-01 41.08 41.21 40.90 41.21 0.0M
2025-07-31 41.61 41.62 41.37 41.37 0.0M
2025-07-30 42.01 42.11 41.75 41.82 0.0M
2025-07-29 42.29 42.32 42.25 42.28 0.0M
2025-07-28 42.64 42.64 42.21 42.25 0.0M
2025-07-25 42.79 43.06 42.77 43.06 0.0M
2025-07-24 43.07 43.17 43.00 43.00 0.0M
2025-07-23 42.73 43.41 42.73 43.41 0.0M
2025-07-22 42.23 42.55 42.15 42.55 0.0M
2025-07-21 42.20 42.35 42.17 42.24 0.0M
2025-07-18 42.39 42.39 42.05 42.09 0.0M
2025-07-17 41.96 42.17 41.96 42.12 0.0M
2025-07-16 41.86 42.21 41.83 42.07 0.0M
2025-07-15 42.42 42.42 41.87 41.87 0.0M
2025-07-14 42.26 42.47 42.26 42.43 0.0M
2025-07-11 42.55 42.55 42.38 42.38 0.0M
2025-07-10 42.84 42.93 42.75 42.91 0.0M
2025-07-09 42.77 42.94 42.71 42.93 0.0M
2025-07-08 42.19 42.57 42.19 42.53 0.0M
2025-07-07 42.23 42.38 42.07 42.15 0.0M
2025-07-03 42.38 42.44 42.34 42.35 0.0M
2025-07-02 42.07 42.50 42.05 42.43 0.0M
2025-07-01 42.11 42.30 42.11 42.29 0.0M
2025-06-30 42.13 42.33 41.86 42.33 0.0M
2025-06-27 42.06 42.34 42.05 42.20 0.0M
2025-06-26 41.67 41.85 41.65 41.81 0.0M
2025-06-25 41.40 41.49 41.31 41.49 0.0M
2025-06-24 41.53 41.75 41.50 41.72 0.0M
2025-06-23 41.49 42.06 41.49 42.06 0.0M
2025-06-20 41.93 41.93 41.64 41.64 0.0M
2025-06-18 42.02 42.18 41.83 41.86 0.0M
2025-06-17 42.41 42.41 41.91 41.91 0.0M
2025-06-16 42.80 42.98 42.54 42.54 0.0M
2025-06-13 42.43 42.70 42.37 42.39 0.0M
2025-06-12 43.04 43.41 42.96 43.08 0.0M
2025-06-11 42.78 42.89 42.62 42.62 0.0M
2025-06-10 42.80 42.84 42.63 42.69 0.0M
2025-06-09 42.64 42.82 42.64 42.71 0.0M
2025-06-06 42.71 42.78 42.64 42.69 0.0M
2025-06-05 42.72 42.85 42.57 42.62 0.1M
2025-06-04 42.47 42.65 42.47 42.50 0.0M
2025-06-03 42.28 42.38 42.20 42.29 0.1M
2025-06-02 42.33 42.71 42.23 42.71 0.0M
2025-05-30 42.27 42.37 42.04 42.37 0.0M
2025-05-29 42.27 42.32 42.09 42.30 0.1M
2025-05-28 42.31 42.31 42.05 42.14 0.1M
2025-05-27 42.74 42.79 42.57 42.63 0.0M
2025-05-23 41.80 42.29 41.80 42.18 0.0M
2025-05-22 42.13 42.37 42.04 42.22 0.0M
2025-05-21 42.65 42.75 42.32 42.37 0.0M
2025-05-20 42.38 42.49 42.38 42.48 0.0M
2025-05-19 41.88 42.19 41.87 42.19 0.0M
2025-05-16 41.50 41.74 41.50 41.65 0.0M
2025-05-15 41.44 41.54 41.41 41.54 0.0M
2025-05-14 41.28 41.32 41.09 41.12 0.0M
2025-05-13 41.06 41.22 41.05 41.19 0.0M
2025-05-12 40.84 41.01 40.73 40.99 0.0M
2025-05-09 41.00 41.07 40.88 40.94 0.0M
2025-05-08 40.90 40.99 40.79 40.80 0.0M
2025-05-07 40.94 40.98 40.84 40.88 0.0M
2025-05-06 40.99 41.11 40.99 41.03 0.0M
2025-05-05 41.13 41.19 41.08 41.08 0.0M
2025-05-02 40.95 41.07 40.84 40.98 0.0M
2025-05-01 40.30 40.50 40.09 40.22 0.0M
2025-04-30 40.03 40.40 40.00 40.38 0.0M
2025-04-29 40.24 40.37 40.22 40.33 0.0M
2025-04-28 39.94 40.26 39.93 40.25 0.0M
2025-04-25 41.44 41.44 39.74 39.95 0.0M
2025-04-24 39.58 39.77 39.46 39.77 0.0M
2025-04-23 39.55 39.55 39.17 39.34 0.0M
2025-04-22 38.87 39.25 38.84 39.16 0.1M
2025-04-21 38.71 38.71 38.08 38.34 0.0M
2025-04-17 38.52 38.74 38.35 38.50 0.0M
2025-04-16 38.44 38.59 38.15 38.24 0.0M
2025-04-15 38.40 38.47 38.32 38.41 0.0M
2025-04-14 37.59 38.04 37.59 37.87 0.0M
2025-04-11 36.68 37.53 36.66 37.49 0.0M
2025-04-10 36.26 36.67 35.78 36.53 0.0M
2025-04-09 34.73 36.93 34.43 36.88 0.0M
2025-04-08 35.68 35.68 34.38 34.42 0.0M
2025-04-07 34.46 35.69 34.09 34.55 0.2M
2025-04-04 36.76 36.76 35.72 35.72 0.0M
2025-04-03 38.66 38.67 38.24 38.24 0.0M
2025-04-02 38.41 38.75 38.38 38.73 0.0M
2025-04-01 38.50 38.73 38.41 38.56 0.0M
2025-03-31 38.31 38.52 38.18 38.52 0.0M
2025-03-28 39.04 39.05 38.89 38.92 0.0M
2025-03-27 38.88 39.18 38.88 39.13 0.0M
2025-03-26 39.22 39.33 38.92 39.02 0.0M
2025-03-25 39.60 39.68 39.51 39.54 0.0M
2025-03-24 39.26 39.42 39.21 39.32 0.0M
2025-03-21 39.27 39.37 39.24 39.33 0.0M
2025-03-20 39.50 39.68 39.49 39.67 0.0M
2025-03-19 39.85 40.02 39.79 40.02 0.0M
2025-03-18 39.92 40.08 39.84 40.02 0.0M
2025-03-17 39.52 39.91 39.52 39.85 0.0M
2025-03-14 39.22 39.44 39.14 39.41 0.0M
2025-03-13 38.81 38.86 38.60 38.71 0.0M
2025-03-12 39.00 39.10 38.80 38.98 0.0M
2025-03-11 39.13 39.13 38.65 38.97 0.0M
2025-03-10 39.34 39.35 38.84 39.08 0.0M
2025-03-07 39.72 40.08 39.59 40.08 0.0M
2025-03-06 39.66 39.87 39.46 39.47 0.0M
2025-03-05 39.55 39.83 39.52 39.80 0.0M
2025-03-04 38.27 39.04 38.06 38.81 0.0M
2025-03-03 38.95 39.04 38.42 38.60 0.0M
2025-02-28 38.08 38.25 37.89 38.19 0.0M
2025-02-27 38.11 38.27 38.03 38.03 0.0M
2025-02-26 38.63 38.81 38.45 38.52 0.0M
2025-02-25 38.48 38.59 38.42 38.52 0.0M
2025-02-24 38.12 38.30 38.03 38.07 0.0M
2025-02-21 38.11 38.21 37.93 37.99 0.0M
2025-02-20 38.00 38.14 37.89 38.13 0.0M
2025-02-19 37.89 38.01 37.81 37.90 0.0M
2025-02-18 38.32 38.45 38.30 38.35 0.0M
2025-02-14 38.25 38.27 38.10 38.10 0.0M
2025-02-13 37.78 38.02 37.78 38.01 0.0M
2025-02-12 37.27 37.74 37.26 37.71 0.0M
2025-02-11 37.23 37.44 37.22 37.44 0.0M
2025-02-10 37.08 37.15 37.07 37.11 0.0M
2025-02-07 37.25 37.25 36.85 36.85 0.0M
2025-02-06 37.03 37.25 37.03 37.20 0.0M
2025-02-05 36.88 37.05 36.81 37.05 0.0M
2025-02-04 36.58 36.65 36.55 36.62 0.0M
2025-02-03 35.88 36.35 35.88 36.25 0.0M
2025-01-31 36.87 37.09 36.68 36.68 0.0M
2025-01-30 36.92 37.14 36.90 36.97 0.0M
2025-01-29 36.64 36.73 36.54 36.64 0.0M
2025-01-28 36.58 36.63 36.41 36.61 0.0M
2025-01-27 36.61 36.70 36.61 36.70 0.0M
2025-01-24 36.58 36.68 36.52 36.60 0.0M
2025-01-23 36.23 36.46 36.19 36.42 0.0M
2025-01-22 36.23 36.26 36.09 36.09 0.0M
2025-01-21 35.88 36.20 35.88 36.18 0.0M
2025-01-17 35.42 35.64 35.40 35.42 0.0M
2025-01-16 35.07 35.36 35.03 35.29 0.0M
2025-01-15 35.04 35.09 34.89 35.02 0.0M
2025-01-14 34.50 34.63 34.41 34.56 0.0M
2025-01-13 34.17 34.44 34.17 34.38 0.1M
2025-01-10 34.86 34.86 34.50 34.60 0.0M
2025-01-08 34.72 35.02 34.72 35.01 0.0M
2025-01-07 35.29 35.33 35.02 35.08 0.0M
2025-01-06 34.89 35.32 34.89 35.06 0.0M
2025-01-03 34.52 34.63 34.43 34.56 0.1M
2025-01-02 34.61 34.61 34.34 34.42 0.0M