Goldman Sachs Future Planet Equity ETF (GSFP)

GSFP
🏛️ アメリカ →
33.78
最終更新: 2025-07-18
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 29.43 29.45 29.18 29.35 0.0M
2022-12-29 29.39 29.74 29.39 29.61 0.2M
2022-12-28 29.30 29.30 29.01 29.04 0.0M
2022-12-27 29.33 29.46 29.33 29.34 0.0M
2022-12-23 29.50 29.52 29.48 29.48 0.0M
2022-12-22 29.62 29.62 29.10 29.43 0.0M
2022-12-21 29.75 29.94 29.74 29.94 0.0M
2022-12-20 29.49 29.78 29.49 29.68 0.0M
2022-12-19 29.79 29.79 29.50 29.55 0.0M
2022-12-16 29.95 29.95 29.19 29.91 0.0M
2022-12-15 30.39 30.43 30.38 30.38 0.0M
2022-12-14 31.22 31.44 31.02 31.12 0.0M
2022-12-13 31.08 31.14 31.08 31.14 0.0M
2022-12-12 30.41 30.60 29.79 30.60 0.0M
2022-12-09 30.50 30.50 30.38 30.38 0.0M
2022-12-08 30.28 30.41 30.28 30.41 0.0M
2022-12-07 30.25 30.28 30.19 30.28 0.0M
2022-12-06 30.25 30.32 30.25 30.32 0.0M
2022-12-05 30.95 30.95 30.56 30.64 0.0M
2022-12-02 30.87 31.22 30.87 31.13 0.0M
2022-12-01 31.25 31.27 30.95 31.01 0.0M
2022-11-30 30.32 30.94 30.11 30.94 0.0M
2022-11-29 30.24 30.24 30.06 30.09 0.0M
2022-11-28 30.49 30.49 30.34 30.34 0.0M
2022-11-25 31.02 31.02 30.96 31.00 0.0M
2022-11-23 30.71 30.95 30.71 30.95 0.0M
2022-11-22 30.54 30.65 30.43 30.64 0.1M
2022-11-21 30.47 30.47 30.33 30.43 0.0M
2022-11-18 30.64 30.71 30.62 30.62 0.0M
2022-11-17 30.23 30.43 30.23 30.43 0.0M
2022-11-16 30.81 30.82 30.67 30.67 0.0M
2022-11-15 31.23 31.29 30.87 30.95 0.0M
2022-11-14 30.90 31.04 30.73 30.73 0.0M
2022-11-11 30.65 31.30 30.65 31.14 0.0M
2022-11-10 29.32 30.31 29.32 30.31 0.1M
2022-11-09 28.77 28.77 28.34 28.34 0.0M
2022-11-08 28.62 28.99 28.62 28.88 0.0M
2022-11-07 28.18 28.33 28.18 28.33 0.0M
2022-11-04 27.87 28.13 27.72 28.13 0.0M
2022-11-03 27.26 27.28 26.87 27.24 0.0M
2022-11-02 28.03 28.03 27.25 27.25 0.0M
2022-11-01 28.25 28.25 27.85 27.93 0.0M
2022-10-31 27.90 27.90 27.74 27.78 0.0M
2022-10-28 27.70 28.08 27.70 28.08 0.0M
2022-10-27 28.15 28.15 27.89 27.89 0.0M
2022-10-26 28.13 28.51 28.13 28.23 0.0M
2022-10-25 27.50 28.02 27.46 28.01 0.0M
2022-10-24 27.20 27.41 27.02 27.33 0.0M
2022-10-21 26.56 27.07 26.54 27.07 0.0M
2022-10-20 26.78 26.78 26.39 26.52 0.0M
2022-10-19 27.05 27.08 26.81 26.81 0.0M
2022-10-18 27.57 27.57 27.33 27.34 0.0M
2022-10-17 27.00 27.02 26.76 26.86 0.0M
2022-10-14 26.87 26.87 26.02 26.02 0.0M
2022-10-13 25.52 26.68 25.09 26.62 0.0M
2022-10-12 26.38 26.48 26.06 26.19 0.0M
2022-10-11 26.50 26.59 25.99 26.01 0.0M
2022-10-10 26.74 26.84 26.60 26.76 0.0M
2022-10-07 27.07 27.11 26.67 26.78 0.0M
2022-10-06 28.07 28.07 27.59 27.59 0.0M
2022-10-05 27.95 28.41 27.86 28.24 0.0M
2022-10-04 28.10 28.53 28.10 28.53 0.0M
2022-10-03 26.87 27.41 26.87 27.35 0.0M
2022-09-30 26.80 26.87 26.59 26.59 0.0M
2022-09-29 26.65 26.65 26.62 26.62 0.0M
2022-09-28 27.24 27.49 27.19 27.49 0.0M
2022-09-27 27.13 27.13 26.64 26.75 0.0M
2022-09-26 27.07 27.36 26.80 26.85 0.0M
2022-09-23 27.45 27.45 27.09 27.30 0.0M
2022-09-22 28.54 28.54 28.00 28.00 0.0M
2022-09-21 29.02 29.26 28.64 28.64 0.0M
2022-09-20 29.10 29.11 28.92 28.92 0.0M
2022-09-19 29.06 29.56 29.06 29.56 0.0M
2022-09-16 29.15 29.44 29.15 29.29 0.0M
2022-09-15 30.14 30.14 29.78 29.78 0.0M
2022-09-14 30.17 30.30 30.12 30.21 0.0M
2022-09-13 30.50 30.61 30.20 30.20 0.0M
2022-09-12 31.10 31.35 31.10 31.27 0.0M
2022-09-09 30.81 30.97 30.81 30.96 0.0M
2022-09-08 30.19 30.49 30.19 30.46 0.0M
2022-09-07 29.78 30.42 29.68 30.28 0.0M
2022-09-06 29.48 29.49 29.43 29.43 0.0M
2022-09-02 30.07 30.07 29.41 29.41 0.0M
2022-09-01 29.71 29.80 29.71 29.71 0.0M
2022-08-31 30.13 30.37 30.13 30.15 0.0M
2022-08-30 30.69 30.69 30.31 30.33 0.0M
2022-08-29 30.68 30.82 30.58 30.58 0.0M
2022-08-26 31.72 31.72 30.80 30.81 0.0M
2022-08-25 31.44 31.77 31.39 31.77 0.0M
2022-08-24 31.07 31.42 31.07 31.35 0.0M
2022-08-23 31.23 31.34 31.07 31.13 0.0M
2022-08-22 31.31 31.32 31.06 31.13 0.0M
2022-08-19 31.91 31.91 31.86 31.86 0.0M
2022-08-18 32.51 32.59 32.51 32.59 0.0M
2022-08-17 32.22 32.41 32.22 32.34 0.0M
2022-08-16 32.73 32.88 32.73 32.77 0.0M
2022-08-15 32.80 32.93 32.62 32.84 0.0M
2022-08-12 32.76 32.98 32.75 32.93 0.0M
2022-08-11 32.67 32.79 32.41 32.41 0.0M
2022-08-10 32.03 32.41 32.03 32.41 0.0M
2022-08-09 31.41 31.42 31.32 31.34 0.0M
2022-08-08 31.95 31.95 31.66 31.70 0.0M
2022-08-05 31.27 31.49 31.27 31.49 0.0M
2022-08-04 31.65 31.73 31.62 31.73 0.2M
2022-08-03 31.42 31.66 31.28 31.66 0.0M
2022-08-02 31.52 31.61 31.47 31.48 0.0M
2022-08-01 31.66 31.93 31.66 31.77 0.0M
2022-07-29 31.38 31.77 31.38 31.77 0.0M
2022-07-28 30.94 31.20 30.58 31.20 0.0M
2022-07-27 29.94 30.31 29.81 30.27 0.0M
2022-07-26 29.61 29.64 29.41 29.52 0.0M
2022-07-25 29.78 29.93 29.67 29.92 0.0M
2022-07-22 29.78 29.78 29.67 29.78 0.0M
2022-07-21 29.99 30.05 29.53 30.05 0.0M
2022-07-20 29.57 29.65 29.39 29.61 0.0M
2022-07-19 29.34 29.46 29.28 29.45 0.0M
2022-07-18 28.94 28.94 28.48 28.58 0.0M
2022-07-15 28.16 28.42 28.16 28.42 0.0M
2022-07-14 27.88 28.05 27.80 28.05 0.0M
2022-07-13 28.38 28.43 28.32 28.36 0.0M
2022-07-12 28.62 28.62 28.34 28.38 0.0M
2022-07-11 28.63 28.76 28.58 28.59 0.0M
2022-07-08 29.16 29.19 29.16 29.19 0.0M
2022-07-07 28.60 29.16 28.60 29.16 0.0M
2022-07-06 28.65 28.65 28.50 28.65 0.0M
2022-07-05 28.39 28.57 28.06 28.57 0.0M
2022-07-01 28.84 28.95 28.81 28.88 0.0M
2022-06-30 28.25 28.66 28.25 28.65 0.0M
2022-06-29 28.86 28.89 28.63 28.75 0.0M
2022-06-28 29.88 29.88 29.12 29.12 0.0M
2022-06-27 29.86 29.86 29.65 29.65 0.0M
2022-06-24 29.28 29.70 29.28 29.70 0.0M
2022-06-23 28.82 28.97 28.82 28.97 0.0M
2022-06-22 28.55 28.96 28.55 28.77 0.0M
2022-06-21 28.95 29.18 28.95 29.06 0.0M
2022-06-17 28.36 28.62 28.13 28.55 0.0M
2022-06-16 28.76 28.76 28.25 28.28 0.2M
2022-06-15 29.14 29.79 29.04 29.59 0.2M
2022-06-14 29.00 29.00 28.65 28.71 0.0M
2022-06-13 29.28 29.32 29.01 29.06 0.0M
2022-06-10 30.41 30.65 30.36 30.48 0.0M
2022-06-09 31.83 31.86 31.40 31.41 0.0M
2022-06-08 32.40 32.50 32.18 32.18 0.0M
2022-06-07 32.03 32.65 32.03 32.63 0.0M
2022-06-06 32.80 32.80 32.33 32.42 0.0M
2022-06-03 32.20 32.22 32.15 32.15 0.0M
2022-06-02 31.88 32.68 31.88 32.57 0.0M
2022-06-01 32.00 32.00 31.58 31.58 0.0M
2022-05-31 31.94 31.94 31.91 31.91 0.0M
2022-05-27 31.46 32.01 31.46 32.01 0.0M
2022-05-26 30.93 31.35 30.93 31.26 0.0M
2022-05-25 30.43 30.62 30.43 30.62 0.0M
2022-05-24 30.56 30.56 30.41 30.47 0.0M
2022-05-23 30.42 30.77 30.42 30.77 0.0M
2022-05-20 30.54 30.54 29.80 30.41 0.2M
2022-05-19 30.44 30.44 30.29 30.32 0.0M
2022-05-18 30.35 30.35 29.79 29.79 0.0M
2022-05-17 30.46 30.70 30.28 30.70 0.3M
2022-05-16 29.97 30.04 29.88 29.93 0.0M
2022-05-13 29.33 30.16 29.33 30.16 0.0M
2022-05-12 28.84 29.38 28.75 29.00 0.0M
2022-05-11 29.68 29.68 29.07 29.07 0.0M
2022-05-10 29.84 29.84 29.21 29.37 0.0M
2022-05-09 29.91 29.94 29.15 29.23 0.0M
2022-05-06 30.33 30.65 30.17 30.62 0.0M
2022-05-05 31.94 31.94 30.96 31.15 0.0M
2022-05-04 31.40 32.32 31.36 32.32 0.0M
2022-05-03 31.31 31.37 31.28 31.32 0.0M
2022-05-02 30.96 31.08 30.67 31.08 0.0M
2022-04-29 31.90 31.90 31.10 31.15 0.0M
2022-04-28 31.81 31.83 31.77 31.77 0.0M
2022-04-27 31.19 31.34 31.19 31.25 0.0M
2022-04-26 31.77 31.80 30.96 30.97 0.0M
2022-04-25 31.74 31.93 31.57 31.93 0.0M
2022-04-22 32.12 32.12 32.07 32.10 0.0M
2022-04-21 33.02 33.02 32.61 32.65 0.0M
2022-04-20 33.49 33.58 33.30 33.30 0.0M
2022-04-19 32.90 33.40 32.90 33.33 0.0M
2022-04-18 33.05 33.37 32.91 32.91 0.0M
2022-04-14 33.43 33.43 33.34 33.34 0.0M
2022-04-13 33.40 33.67 33.40 33.67 0.0M
2022-04-12 33.65 33.65 33.13 33.13 0.0M
2022-04-11 33.42 33.42 33.42 33.42 0.0M
2022-04-08 34.02 34.02 34.02 34.02 2.9M
2022-04-07 33.86 34.07 33.83 34.07 0.0M
2022-04-06 34.23 34.27 33.83 34.07 0.0M
2022-04-05 35.19 35.19 34.65 34.67 0.0M
2022-04-04 35.12 35.17 35.07 35.07 0.0M
2022-04-01 34.85 34.90 34.15 34.89 0.0M
2022-03-31 35.15 35.15 34.68 34.69 0.0M
2022-03-30 35.29 35.33 34.98 35.05 0.0M
2022-03-29 35.22 35.36 34.92 35.36 0.0M
2022-03-28 34.43 34.47 34.41 34.47 0.0M
2022-03-25 34.58 34.58 34.23 34.43 0.0M
2022-03-24 34.53 34.60 34.53 34.60 0.0M
2022-03-23 34.53 34.64 34.32 34.32 0.0M
2022-03-22 34.56 34.77 34.55 34.70 0.0M
2022-03-21 34.58 34.62 34.23 34.33 0.0M
2022-03-18 33.85 34.68 33.85 34.64 0.0M
2022-03-17 33.66 34.25 33.66 34.25 0.0M
2022-03-16 33.41 33.75 33.41 33.66 0.0M
2022-03-15 32.44 32.57 32.44 32.57 0.0M
2022-03-14 32.57 32.57 32.16 32.16 0.0M
2022-03-11 32.87 32.87 32.13 32.14 0.0M
2022-03-10 32.25 32.62 32.21 32.56 0.0M
2022-03-09 33.09 33.15 32.95 32.95 0.0M
2022-03-08 31.53 32.48 31.53 31.85 0.0M
2022-03-07 32.26 32.35 31.37 31.41 0.0M
2022-03-04 32.28 32.32 32.10 32.24 0.1M
2022-03-03 33.49 33.54 33.22 33.25 0.0M
2022-03-02 33.66 33.83 33.43 33.78 0.0M
2022-03-01 34.20 34.20 33.40 33.55 0.1M
2022-02-28 34.22 34.48 34.22 34.30 0.0M
2022-02-25 33.89 34.37 33.89 34.37 0.0M
2022-02-24 32.00 33.44 32.00 33.44 0.0M
2022-02-23 33.93 33.93 32.94 32.95 0.1M
2022-02-22 33.80 33.84 33.39 33.48 0.0M
2022-02-18 34.15 34.19 33.92 33.92 0.0M
2022-02-17 34.60 34.70 34.39 34.39 0.1M
2022-02-16 34.86 35.18 34.85 35.18 0.1M
2022-02-15 34.75 35.03 34.75 34.97 0.0M
2022-02-14 34.02 34.07 33.69 33.95 0.0M
2022-02-11 34.88 35.19 34.08 34.22 0.0M
2022-02-10 34.87 35.68 34.87 35.09 0.0M
2022-02-09 35.28 35.60 35.28 35.56 0.0M
2022-02-08 34.57 34.72 34.57 34.72 0.0M
2022-02-07 34.83 34.83 34.63 34.63 0.0M
2022-02-04 34.70 34.98 34.70 34.95 0.0M
2022-02-03 35.59 35.59 34.97 35.00 0.0M
2022-02-02 36.11 36.21 36.09 36.11 0.0M
2022-02-01 36.25 36.26 35.73 36.05 0.0M
2022-01-31 35.09 35.87 35.09 35.87 0.1M
2022-01-28 34.11 34.64 34.11 34.64 0.0M
2022-01-27 35.01 35.01 34.34 34.48 0.0M
2022-01-26 35.50 35.55 34.59 34.75 0.0M
2022-01-25 35.06 35.19 34.63 34.88 0.0M
2022-01-24 35.03 35.67 34.64 35.67 0.1M
2022-01-21 36.65 36.65 36.09 36.12 0.1M
2022-01-20 37.63 37.71 36.85 36.85 0.0M
2022-01-19 37.51 37.54 37.17 37.20 0.0M
2022-01-18 37.49 37.49 37.15 37.26 0.0M
2022-01-14 38.30 38.35 37.87 38.17 0.0M
2022-01-13 39.26 39.26 38.69 38.69 0.0M
2022-01-12 39.05 39.25 39.00 39.14 0.0M
2022-01-11 38.56 38.84 38.42 38.84 0.0M
2022-01-10 38.72 38.72 38.12 38.58 0.0M
2022-01-07 39.30 39.35 39.10 39.12 0.0M
2022-01-06 39.63 39.63 39.35 39.37 0.0M
2022-01-05 40.40 40.57 39.84 39.85 0.0M
2022-01-04 40.91 40.94 40.50 40.55 0.0M
2022-01-03 40.80 40.87 40.43 40.50 0.0M