Goldman Sachs Future Tech Leaders Equity ETF (GTEK)

GTEK
🏛️ アメリカ →
38.45
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 20.88 20.92 20.70 20.92 0.1M
2022-12-29 20.59 21.16 20.58 21.05 0.5M
2022-12-28 20.57 20.64 20.33 20.34 0.1M
2022-12-27 20.68 20.78 20.53 20.65 0.1M
2022-12-23 20.69 20.79 20.59 20.78 0.1M
2022-12-22 20.95 20.95 20.47 20.74 0.2M
2022-12-21 21.07 21.31 20.95 21.20 0.0M
2022-12-20 20.84 21.11 20.78 20.97 0.0M
2022-12-19 21.34 21.43 20.93 21.01 0.0M
2022-12-16 21.40 21.57 21.23 21.35 0.0M
2022-12-15 21.97 21.97 21.58 21.66 0.0M
2022-12-14 22.56 22.77 22.30 22.53 0.0M
2022-12-13 23.01 23.15 22.29 22.45 0.0M
2022-12-12 21.78 22.12 21.78 22.12 0.0M
2022-12-09 21.84 22.06 21.81 21.84 0.0M
2022-12-08 21.76 22.05 21.61 21.98 0.0M
2022-12-07 21.49 21.63 21.39 21.52 0.0M
2022-12-06 22.11 22.11 21.56 21.67 0.0M
2022-12-05 22.66 22.70 22.13 22.18 0.0M
2022-12-02 22.57 22.82 22.50 22.80 0.0M
2022-12-01 22.57 23.00 22.57 22.92 0.0M
2022-11-30 21.58 22.49 21.58 22.47 0.0M
2022-11-29 21.64 21.70 21.43 21.48 0.0M
2022-11-28 21.73 21.94 21.53 21.60 0.0M
2022-11-25 21.90 21.95 21.87 21.94 0.0M
2022-11-23 21.85 22.10 21.84 22.05 0.0M
2022-11-22 21.43 21.77 21.43 21.76 0.0M
2022-11-21 21.70 21.71 21.55 21.56 0.0M
2022-11-18 22.06 22.06 21.74 21.89 0.0M
2022-11-17 21.72 22.03 21.69 21.93 0.0M
2022-11-16 22.75 22.75 22.14 22.21 0.0M
2022-11-15 23.02 23.15 22.89 22.96 0.0M
2022-11-14 22.38 22.38 22.10 22.18 0.0M
2022-11-11 21.93 22.60 21.91 22.53 0.0M
2022-11-10 21.07 21.74 21.07 21.74 0.1M
2022-11-09 20.06 20.06 19.78 19.80 0.0M
2022-11-08 20.18 20.58 19.99 20.34 0.0M
2022-11-07 19.94 20.07 19.75 20.01 0.0M
2022-11-04 20.22 20.22 19.44 19.80 0.0M
2022-11-03 20.00 20.30 19.85 19.94 0.0M
2022-11-02 21.09 21.09 20.22 20.22 0.0M
2022-11-01 21.50 21.57 21.06 21.10 0.0M
2022-10-31 21.00 21.14 20.90 21.00 0.0M
2022-10-28 20.81 21.15 20.64 21.15 0.0M
2022-10-27 21.08 21.09 20.89 20.94 0.0M
2022-10-26 20.86 21.50 20.86 20.98 0.0M
2022-10-25 20.57 21.14 20.57 21.13 0.0M
2022-10-24 20.58 20.58 20.00 20.46 0.0M
2022-10-21 19.97 20.58 19.95 20.56 0.0M
2022-10-20 20.26 20.75 20.21 20.30 0.0M
2022-10-19 20.44 20.51 20.13 20.25 0.0M
2022-10-18 21.00 21.14 20.51 20.69 0.0M
2022-10-17 20.17 20.58 20.17 20.45 0.0M
2022-10-14 20.49 20.49 19.56 19.56 0.0M
2022-10-13 19.32 20.32 19.12 20.23 0.0M
2022-10-12 20.15 20.29 19.89 20.08 0.0M
2022-10-11 20.50 20.53 19.98 20.10 0.1M
2022-10-10 21.27 21.27 20.65 20.81 0.0M
2022-10-07 21.99 21.99 21.41 21.43 0.0M
2022-10-06 22.56 22.86 22.43 22.46 0.0M
2022-10-05 22.20 22.76 22.05 22.60 0.0M
2022-10-04 22.03 22.54 22.03 22.52 0.0M
2022-10-03 21.26 21.64 21.26 21.49 0.0M
2022-09-30 21.05 21.40 20.91 20.96 0.0M
2022-09-29 21.16 21.16 20.84 21.06 0.0M
2022-09-28 21.00 21.57 21.00 21.56 0.0M
2022-09-27 21.30 21.52 20.98 21.18 0.0M
2022-09-26 21.12 21.38 21.00 21.03 0.0M
2022-09-23 21.31 21.40 21.10 21.25 0.0M
2022-09-22 22.20 22.20 21.66 21.73 0.0M
2022-09-21 22.58 22.95 22.32 22.33 0.0M
2022-09-20 22.71 22.75 22.51 22.61 0.0M
2022-09-19 22.60 22.99 22.60 22.95 0.0M
2022-09-16 23.06 23.06 22.74 22.92 0.0M
2022-09-15 23.85 23.85 23.32 23.40 0.0M
2022-09-14 23.63 23.70 23.54 23.67 0.0M
2022-09-13 23.70 23.87 23.40 23.42 0.0M
2022-09-12 24.49 24.74 24.45 24.65 0.0M
2022-09-09 24.18 24.43 24.15 24.40 0.0M
2022-09-08 22.98 23.68 22.98 23.61 0.1M
2022-09-07 22.81 23.35 22.75 23.30 0.0M
2022-09-06 23.21 23.21 22.78 22.91 0.1M
2022-09-02 23.67 23.76 23.11 23.20 0.0M
2022-09-01 23.61 23.63 23.01 23.40 0.0M
2022-08-31 24.30 24.34 23.88 24.08 0.1M
2022-08-30 24.34 24.37 23.80 24.00 0.0M
2022-08-29 24.26 24.52 24.20 24.27 0.0M
2022-08-26 25.50 25.50 24.53 24.59 0.0M
2022-08-25 25.00 25.56 25.00 25.56 0.0M
2022-08-24 24.67 24.93 24.67 24.82 0.0M
2022-08-23 24.64 24.94 24.60 24.60 0.0M
2022-08-22 24.86 24.86 24.51 24.54 0.0M
2022-08-19 25.66 25.66 25.18 25.21 0.1M
2022-08-18 25.72 25.93 25.59 25.79 0.0M
2022-08-17 25.73 25.87 25.55 25.69 0.0M
2022-08-16 26.22 26.45 25.94 26.30 0.0M
2022-08-15 26.41 26.67 26.41 26.65 0.0M
2022-08-12 26.13 26.51 26.13 26.50 0.0M
2022-08-11 26.50 26.78 25.91 25.94 0.0M
2022-08-10 25.86 26.25 25.86 26.19 0.1M
2022-08-09 25.66 25.66 25.11 25.24 0.1M
2022-08-08 25.84 26.29 25.84 25.87 0.0M
2022-08-05 25.20 25.87 25.20 25.74 0.0M
2022-08-04 25.45 25.60 25.32 25.56 0.0M
2022-08-03 24.84 25.41 24.84 25.40 0.0M
2022-08-02 24.40 25.06 24.40 24.80 0.0M
2022-08-01 24.62 24.94 24.42 24.75 0.0M
2022-07-29 24.44 24.78 24.33 24.75 0.0M
2022-07-28 24.27 24.62 23.96 24.59 0.0M
2022-07-27 23.75 24.37 23.74 24.30 0.0M
2022-07-26 23.54 23.54 23.24 23.28 0.0M
2022-07-25 24.03 24.03 23.80 23.89 0.0M
2022-07-22 24.78 24.82 24.08 24.15 0.0M
2022-07-21 24.52 24.96 24.48 24.91 0.0M
2022-07-20 23.91 24.52 23.91 24.45 0.1M
2022-07-19 23.45 23.74 23.22 23.73 0.0M
2022-07-18 23.43 23.64 23.06 23.14 0.0M
2022-07-15 22.79 23.07 22.67 23.06 0.0M
2022-07-14 22.54 22.75 22.26 22.67 0.6M
2022-07-13 22.32 22.95 22.25 22.79 0.0M
2022-07-12 23.20 23.20 22.86 22.96 0.0M
2022-07-11 23.62 23.62 23.14 23.30 0.0M
2022-07-08 23.75 24.18 23.56 23.99 0.0M
2022-07-07 23.75 23.98 23.70 23.95 0.0M
2022-07-06 23.51 23.55 23.16 23.31 0.1M
2022-07-05 22.46 23.46 22.44 23.45 0.0M
2022-07-01 22.76 22.96 22.61 22.96 0.0M
2022-06-30 23.02 23.22 22.51 22.95 0.0M
2022-06-29 23.56 23.57 23.20 23.39 0.0M
2022-06-28 24.53 24.63 23.60 23.67 0.0M
2022-06-27 24.85 24.85 24.36 24.37 0.2M
2022-06-24 24.32 24.61 24.32 24.61 0.0M
2022-06-23 23.12 23.64 23.12 23.58 0.0M
2022-06-22 22.89 23.47 22.89 23.15 0.0M
2022-06-21 23.29 23.62 23.20 23.29 0.1M
2022-06-17 22.70 22.96 22.45 22.83 0.0M
2022-06-16 23.00 23.05 22.41 22.56 0.0M
2022-06-15 23.58 24.07 23.35 23.85 0.0M
2022-06-14 23.46 23.57 23.08 23.32 0.1M
2022-06-13 23.93 23.93 23.25 23.36 0.1M
2022-06-10 25.09 25.17 24.63 24.72 0.0M
2022-06-09 26.06 26.06 25.53 25.53 0.0M
2022-06-08 26.60 26.67 26.31 26.41 0.0M
2022-06-07 26.00 26.48 25.97 26.48 0.0M
2022-06-06 26.35 26.51 26.00 26.18 0.0M
2022-06-03 26.24 26.31 25.83 25.94 0.0M
2022-06-02 25.46 26.60 25.46 26.53 0.0M
2022-06-01 25.86 25.95 25.21 25.43 0.0M
2022-05-31 25.95 26.00 25.47 25.71 0.0M
2022-05-27 25.24 25.80 25.24 25.77 0.0M
2022-05-26 24.31 25.06 24.31 24.97 0.0M
2022-05-25 23.77 24.52 23.77 24.41 0.0M
2022-05-24 24.29 24.29 23.68 23.92 0.0M
2022-05-23 25.13 25.13 24.60 25.01 0.1M
2022-05-20 25.08 25.26 24.23 24.87 0.0M
2022-05-19 24.01 25.01 24.01 24.73 0.0M
2022-05-18 24.83 24.94 24.01 24.07 0.0M
2022-05-17 25.23 25.24 24.59 25.09 0.0M
2022-05-16 24.84 24.96 24.35 24.37 0.0M
2022-05-13 24.11 25.11 24.11 25.11 0.1M
2022-05-12 23.06 24.00 22.95 23.72 0.2M
2022-05-11 23.96 24.32 23.29 23.30 0.1M
2022-05-10 24.44 24.61 23.49 24.13 0.1M
2022-05-09 24.67 24.78 23.69 23.78 0.1M
2022-05-06 25.60 25.82 24.89 25.26 0.1M
2022-05-05 26.88 26.98 25.71 25.93 0.1M
2022-05-04 26.73 27.61 26.16 27.58 0.0M
2022-05-03 27.00 27.04 26.64 26.81 0.1M
2022-05-02 26.65 26.98 26.28 26.93 0.1M
2022-04-29 27.31 27.91 26.56 26.65 0.1M
2022-04-28 26.94 27.53 26.46 27.35 0.1M
2022-04-27 26.45 27.00 26.38 26.52 0.1M
2022-04-26 27.24 27.24 26.39 26.44 0.0M
2022-04-25 26.88 27.48 26.83 27.44 0.0M
2022-04-22 27.68 27.87 27.05 27.14 0.0M
2022-04-21 28.81 29.00 27.64 27.72 0.1M
2022-04-20 29.08 29.09 28.51 28.57 0.1M
2022-04-19 28.24 28.95 28.18 28.89 0.0M
2022-04-18 28.36 28.50 28.02 28.26 0.0M
2022-04-14 29.31 29.31 28.57 28.62 0.1M
2022-04-13 28.64 29.29 28.56 29.25 0.1M
2022-04-12 29.13 29.37 28.45 28.54 0.1M
2022-04-11 28.72 29.00 28.56 28.68 0.1M
2022-04-08 29.37 29.50 29.16 29.20 0.1M
2022-04-07 29.68 29.98 29.25 29.65 0.0M
2022-04-06 30.29 30.29 29.68 29.96 0.1M
2022-04-05 31.80 31.83 30.86 30.99 0.0M
2022-04-04 31.50 32.05 31.47 32.03 0.0M
2022-04-01 31.34 31.51 30.98 31.23 0.1M
2022-03-31 31.70 31.70 31.18 31.19 0.3M
2022-03-30 32.10 32.34 31.69 31.74 0.0M
2022-03-29 32.00 32.48 31.90 32.39 0.1M
2022-03-28 31.04 31.57 30.88 31.51 0.1M
2022-03-25 31.53 31.53 30.86 31.22 0.1M
2022-03-24 31.29 31.60 30.84 31.60 0.1M
2022-03-23 31.27 31.65 30.93 31.10 0.1M
2022-03-22 31.00 31.72 30.98 31.56 0.0M
2022-03-21 31.15 31.19 30.55 30.88 0.0M
2022-03-18 30.36 31.48 30.36 31.43 0.1M
2022-03-17 29.86 30.62 29.86 30.56 0.1M
2022-03-16 28.73 30.00 28.73 29.94 0.2M
2022-03-15 27.27 28.06 27.18 27.98 0.1M
2022-03-14 28.04 28.32 27.27 27.36 0.2M
2022-03-11 29.53 29.53 28.34 28.34 0.1M
2022-03-10 29.32 29.41 28.94 29.23 0.0M
2022-03-09 29.38 29.89 29.21 29.75 0.1M
2022-03-08 28.65 29.49 28.11 28.77 0.1M
2022-03-07 29.99 30.28 28.60 28.65 0.1M
2022-03-04 30.77 31.45 30.02 30.03 0.1M
2022-03-03 32.33 32.33 31.18 31.31 0.0M
2022-03-02 32.25 32.46 31.62 32.31 0.1M
2022-03-01 32.49 32.72 31.77 32.03 0.1M
2022-02-28 32.13 32.70 32.03 32.37 0.1M
2022-02-25 32.11 32.62 31.67 32.56 0.1M
2022-02-24 29.70 32.05 29.60 31.98 0.1M
2022-02-23 32.05 32.15 31.04 31.09 0.1M
2022-02-22 31.92 32.30 31.46 31.61 0.0M
2022-02-18 32.94 33.02 32.28 32.37 0.0M
2022-02-17 33.72 33.79 32.91 33.00 0.0M
2022-02-16 34.21 34.33 33.83 34.21 0.0M
2022-02-15 33.92 34.45 33.82 34.41 0.0M
2022-02-14 33.25 33.70 33.01 33.15 0.1M
2022-02-11 34.55 34.72 33.12 33.22 0.1M
2022-02-10 34.36 35.28 34.26 34.50 0.0M
2022-02-09 34.41 34.97 34.18 34.97 0.1M
2022-02-08 33.00 33.74 33.00 33.67 0.1M
2022-02-07 33.32 33.85 33.17 33.25 0.1M
2022-02-04 32.50 33.54 32.29 33.27 0.1M
2022-02-03 32.71 32.88 32.10 32.17 0.1M
2022-02-02 33.88 34.04 33.22 33.44 0.1M
2022-02-01 33.71 33.95 33.06 33.94 0.1M
2022-01-31 31.92 33.58 31.92 33.53 0.6M
2022-01-28 30.96 31.78 30.51 31.72 0.1M
2022-01-27 32.01 32.23 31.07 31.14 0.1M
2022-01-26 32.66 33.11 31.63 31.84 0.1M
2022-01-25 32.62 32.82 31.96 32.13 0.1M
2022-01-24 32.11 33.26 31.25 33.19 0.2M
2022-01-21 33.75 33.95 32.85 32.89 0.1M
2022-01-20 34.48 35.14 33.93 33.97 0.1M
2022-01-19 34.88 34.90 34.20 34.22 0.1M
2022-01-18 34.50 35.24 34.50 34.57 0.1M
2022-01-14 35.06 35.41 34.73 35.24 0.2M
2022-01-13 36.64 36.71 35.28 35.36 0.1M
2022-01-12 36.94 37.15 36.41 36.67 0.1M
2022-01-11 35.79 36.67 35.79 36.65 0.2M
2022-01-10 35.60 36.10 34.77 36.06 0.4M
2022-01-07 36.49 36.87 35.91 36.08 0.2M
2022-01-06 36.41 36.96 36.03 36.59 0.3M
2022-01-05 37.78 37.96 36.65 36.75 0.3M
2022-01-04 38.89 39.10 37.80 38.27 0.1M
2022-01-03 39.28 39.41 38.75 39.13 0.2M