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
2024-12-31 32.64 32.64 32.24 32.31 0.0M
2024-12-30 32.44 32.66 32.22 32.56 0.0M
2024-12-27 33.01 33.01 32.63 32.97 0.0M
2024-12-26 33.03 33.39 33.03 33.23 0.0M
2024-12-24 33.14 33.35 33.06 33.35 0.0M
2024-12-23 32.90 33.14 32.80 33.14 0.0M
2024-12-20 32.31 33.20 32.31 33.09 0.0M
2024-12-19 33.03 33.03 32.56 32.60 0.0M
2024-12-18 34.05 34.05 32.54 32.71 0.0M
2024-12-17 34.25 34.25 33.92 33.95 0.0M
2024-12-16 33.94 34.41 33.94 34.30 0.0M
2024-12-13 34.24 34.32 33.91 34.03 0.0M
2024-12-12 34.02 34.11 33.99 33.99 0.0M
2024-12-11 34.04 34.31 33.98 34.26 0.0M
2024-12-10 34.30 34.35 33.61 33.63 0.0M
2024-12-09 34.89 34.97 34.46 34.46 0.0M
2024-12-06 34.85 35.18 34.85 35.07 0.0M
2024-12-05 35.04 35.04 34.84 34.84 0.0M
2024-12-04 34.66 35.12 34.60 35.12 0.0M
2024-12-03 33.80 34.14 33.63 34.09 0.0M
2024-12-02 33.71 33.90 33.71 33.85 0.0M
2024-11-29 33.33 33.59 33.33 33.52 0.0M
2024-11-27 33.39 33.39 32.93 33.25 0.0M
2024-11-26 33.60 33.60 33.51 33.58 0.0M
2024-11-25 34.08 34.08 33.67 33.75 0.0M
2024-11-22 33.25 33.74 33.25 33.74 0.1M
2024-11-21 32.72 33.24 32.62 33.10 0.0M
2024-11-20 32.36 32.41 32.11 32.41 0.0M
2024-11-19 31.82 32.35 31.81 32.35 0.0M
2024-11-18 30.76 31.92 30.76 31.88 0.0M
2024-11-15 32.06 32.06 31.63 31.75 0.0M
2024-11-14 32.55 32.60 32.27 32.34 0.0M
2024-11-13 32.74 32.91 32.62 32.65 0.0M
2024-11-12 32.89 32.93 32.77 32.87 0.0M
2024-11-11 33.17 33.17 32.82 33.07 0.0M
2024-11-08 32.70 33.09 32.70 33.03 0.0M
2024-11-07 32.85 33.27 32.85 33.27 0.0M
2024-11-06 32.00 32.26 31.98 32.15 0.0M
2024-11-05 31.48 31.73 31.46 31.73 0.0M
2024-11-04 31.22 31.43 31.20 31.23 0.0M
2024-11-01 31.11 31.29 31.02 31.22 0.0M
2024-10-31 30.99 31.05 30.82 30.99 0.0M
2024-10-30 31.55 31.70 31.55 31.57 0.0M
2024-10-29 31.40 31.71 31.37 31.60 0.0M
2024-10-28 31.33 31.35 31.19 31.29 0.0M
2024-10-25 31.24 31.52 31.18 31.18 0.0M
2024-10-24 31.11 31.11 30.74 31.03 0.0M
2024-10-23 30.95 30.97 30.56 30.72 0.0M
2024-10-22 31.09 31.12 30.94 31.07 0.0M
2024-10-21 31.41 31.43 31.06 31.23 0.0M
2024-10-18 31.29 31.30 31.26 31.28 0.0M
2024-10-17 31.40 31.40 31.06 31.06 0.0M
2024-10-16 31.18 31.18 31.00 31.10 0.0M
2024-10-15 31.85 31.85 30.97 31.08 0.0M
2024-10-14 31.77 31.89 31.70 31.83 0.0M
2024-10-11 31.35 31.74 31.35 31.71 0.0M
2024-10-10 31.09 31.49 31.09 31.42 0.0M
2024-10-09 31.05 31.31 30.92 31.31 0.1M
2024-10-08 30.87 31.09 30.87 31.09 0.0M
2024-10-07 30.98 31.01 30.84 30.92 0.0M
2024-10-04 30.90 30.93 30.72 30.93 0.0M
2024-10-03 30.17 30.54 30.17 30.39 0.0M
2024-10-02 30.29 30.50 30.12 30.46 0.0M
2024-10-01 30.28 30.44 30.03 30.28 0.0M
2024-09-30 30.39 30.63 30.27 30.44 0.0M
2024-09-27 30.83 30.83 30.51 30.56 0.0M
2024-09-26 30.92 31.11 30.64 30.68 0.0M
2024-09-25 30.15 30.32 30.05 30.07 0.0M
2024-09-24 30.06 30.30 30.06 30.29 0.0M
2024-09-23 29.97 29.97 29.83 29.94 0.0M
2024-09-20 29.94 29.94 29.66 29.88 0.0M
2024-09-19 29.95 30.16 29.73 29.95 0.0M
2024-09-18 29.18 29.48 29.13 29.20 0.0M
2024-09-17 29.34 29.59 29.20 29.28 0.0M
2024-09-16 29.03 29.28 29.03 29.28 0.0M
2024-09-13 29.13 29.32 29.13 29.25 0.0M
2024-09-12 28.88 29.13 28.86 29.08 0.0M
2024-09-11 28.27 28.75 28.26 28.75 0.0M
2024-09-10 28.07 28.18 27.85 28.11 0.0M
2024-09-09 28.08 28.08 27.90 27.92 0.0M
2024-09-06 28.21 28.22 27.55 27.69 0.0M
2024-09-05 28.26 28.45 28.13 28.32 0.0M
2024-09-04 28.15 28.41 28.12 28.23 0.0M
2024-09-03 29.37 29.37 28.52 28.53 0.0M
2024-08-30 29.84 29.91 29.57 29.81 0.0M
2024-08-29 29.52 29.79 29.28 29.29 0.1M
2024-08-28 29.41 29.41 29.05 29.19 0.0M
2024-08-27 29.19 29.46 29.09 29.38 0.0M
2024-08-26 29.50 29.62 29.25 29.27 0.0M
2024-08-23 29.57 29.71 29.45 29.71 0.0M
2024-08-22 29.78 29.78 29.17 29.17 0.0M
2024-08-21 29.35 29.63 29.35 29.63 0.0M
2024-08-20 29.30 29.40 29.19 29.24 0.0M
2024-08-19 29.15 29.50 29.08 29.48 0.0M
2024-08-16 28.96 29.14 28.88 29.10 0.0M
2024-08-15 28.58 29.01 28.58 28.97 0.0M
2024-08-14 28.29 28.35 28.11 28.26 0.0M
2024-08-13 27.83 28.28 27.83 28.27 0.1M
2024-08-12 27.42 27.66 27.42 27.57 0.0M
2024-08-09 27.29 27.53 27.29 27.50 0.0M
2024-08-08 26.77 27.42 26.77 27.42 0.0M
2024-08-07 27.23 27.23 26.39 26.39 0.0M
2024-08-06 26.11 26.42 26.05 26.26 0.0M
2024-08-05 24.83 26.22 24.48 25.85 0.0M
2024-08-02 26.78 26.78 26.39 26.63 0.0M
2024-08-01 28.65 28.77 27.58 27.70 0.0M
2024-07-31 28.67 28.84 28.59 28.80 0.0M
2024-07-30 28.43 28.43 27.78 27.90 0.0M
2024-07-29 28.49 28.50 28.16 28.21 0.0M
2024-07-26 28.36 28.44 28.24 28.30 0.0M
2024-07-25 27.90 28.24 27.77 27.93 0.0M
2024-07-24 28.75 28.75 28.04 28.04 0.0M
2024-07-23 29.04 29.26 29.04 29.20 0.0M
2024-07-22 28.94 29.07 28.83 29.07 0.0M
2024-07-19 29.00 29.08 28.78 28.89 0.0M
2024-07-18 29.62 29.62 29.02 29.09 0.0M
2024-07-17 30.20 30.20 29.59 29.60 0.0M
2024-07-16 30.81 30.95 30.76 30.95 0.0M
2024-07-15 30.78 30.83 30.46 30.59 0.0M
2024-07-12 30.55 31.00 30.55 30.69 0.0M
2024-07-11 30.92 30.94 30.45 30.47 0.0M
2024-07-10 30.46 30.60 30.40 30.58 0.0M
2024-07-09 30.77 30.77 30.47 30.50 0.0M
2024-07-08 30.70 30.78 30.55 30.71 0.0M
2024-07-05 30.48 30.70 30.48 30.64 0.0M
2024-07-03 30.19 30.50 30.13 30.44 0.0M
2024-07-02 29.85 30.08 29.80 30.07 0.0M
2024-07-01 29.91 29.91 29.66 29.84 0.0M
2024-06-28 29.93 30.23 29.90 29.95 0.0M
2024-06-27 29.75 29.81 29.69 29.75 0.0M
2024-06-26 29.49 29.54 29.34 29.49 0.0M
2024-06-25 29.26 29.50 29.24 29.42 0.0M
2024-06-24 29.35 29.45 29.30 29.36 0.0M
2024-06-21 29.29 29.43 29.19 29.43 0.0M
2024-06-20 29.76 29.76 29.39 29.51 0.0M
2024-06-18 29.62 29.81 29.61 29.74 0.0M
2024-06-17 29.44 29.70 29.32 29.60 0.0M
2024-06-14 29.29 29.49 29.25 29.47 0.0M
2024-06-13 29.72 29.72 29.47 29.47 0.0M
2024-06-12 29.59 29.81 29.59 29.63 0.0M
2024-06-11 29.01 29.17 29.01 29.17 0.0M
2024-06-10 28.96 29.10 28.96 29.10 0.0M
2024-06-07 28.84 28.85 28.80 28.80 0.0M
2024-06-06 28.99 29.05 28.90 29.05 0.0M
2024-06-05 28.75 29.04 28.75 29.00 0.0M
2024-06-04 28.44 28.53 28.35 28.49 0.0M
2024-06-03 28.81 29.00 28.36 28.58 0.0M
2024-05-31 29.00 29.00 28.27 28.67 0.0M
2024-05-30 29.21 29.23 29.00 29.05 0.0M
2024-05-29 29.21 29.43 29.21 29.29 0.0M
2024-05-28 29.76 29.83 29.57 29.60 0.0M
2024-05-24 29.48 29.62 29.48 29.54 0.0M
2024-05-23 30.00 30.00 29.35 29.43 0.0M
2024-05-22 29.71 29.78 29.52 29.66 0.0M
2024-05-21 29.66 29.73 29.59 29.60 0.0M
2024-05-20 29.69 29.94 29.67 29.94 0.0M
2024-05-17 29.73 29.81 29.73 29.75 0.0M
2024-05-16 29.75 29.85 29.71 29.71 0.0M
2024-05-15 29.29 29.74 29.27 29.74 0.0M
2024-05-14 28.96 29.12 28.88 29.09 0.0M
2024-05-13 28.99 29.15 28.97 29.15 0.1M
2024-05-10 28.94 29.02 28.81 28.90 0.0M
2024-05-09 28.80 28.92 28.80 28.84 0.0M
2024-05-08 28.66 28.72 28.59 28.64 0.0M
2024-05-07 28.87 29.03 28.87 28.89 0.0M
2024-05-06 28.76 29.00 28.76 29.00 0.0M
2024-05-03 28.71 28.81 28.57 28.76 0.0M
2024-05-02 27.85 28.18 27.66 28.18 0.0M
2024-05-01 27.86 27.88 27.58 27.72 0.0M
2024-04-30 28.19 28.29 27.80 27.84 0.0M
2024-04-29 28.27 28.50 28.27 28.48 0.0M
2024-04-26 28.15 28.37 28.15 28.24 0.0M
2024-04-25 27.32 27.79 27.32 27.70 0.0M
2024-04-24 27.81 27.84 27.59 27.68 0.0M
2024-04-23 27.04 27.55 27.04 27.48 0.0M
2024-04-22 26.88 27.05 26.54 27.01 0.1M
2024-04-19 27.31 27.31 26.77 26.86 0.0M
2024-04-18 27.70 27.81 27.47 27.51 0.0M
2024-04-17 28.08 28.17 27.68 27.76 0.0M
2024-04-16 27.83 28.01 27.78 27.91 0.0M
2024-04-15 28.81 28.81 27.95 28.03 0.0M
2024-04-12 28.80 28.80 28.45 28.59 0.0M
2024-04-11 28.97 29.30 28.87 29.19 0.0M
2024-04-10 28.83 29.07 28.71 28.84 0.0M
2024-04-09 29.39 29.39 29.03 29.27 0.0M
2024-04-08 29.19 29.19 29.06 29.10 0.0M
2024-04-05 28.81 29.13 28.71 29.03 0.0M
2024-04-04 29.50 29.66 28.77 28.77 0.0M
2024-04-03 29.05 29.41 28.98 29.24 0.0M
2024-04-02 29.02 29.21 28.95 29.21 0.0M
2024-04-01 29.38 29.60 29.34 29.47 0.0M
2024-03-28 29.53 29.56 29.41 29.44 0.0M
2024-03-27 29.29 29.42 29.16 29.42 0.0M
2024-03-26 29.41 29.55 29.31 29.36 0.0M
2024-03-25 29.22 29.49 29.18 29.36 0.0M
2024-03-22 29.51 29.52 29.25 29.48 0.0M
2024-03-21 29.62 29.74 29.47 29.47 0.0M
2024-03-20 28.73 29.22 28.64 29.17 0.0M
2024-03-19 28.45 28.70 28.26 28.64 0.0M
2024-03-18 28.71 28.71 28.49 28.60 0.0M
2024-03-15 28.61 28.64 28.30 28.37 0.0M
2024-03-14 28.96 28.96 28.56 28.61 0.0M
2024-03-13 29.12 29.20 29.04 29.04 0.0M
2024-03-12 29.09 29.23 29.09 29.23 0.0M
2024-03-11 28.92 29.02 28.87 28.99 0.0M
2024-03-08 29.56 29.67 29.14 29.20 0.0M
2024-03-07 29.33 29.66 29.31 29.58 0.0M
2024-03-06 29.34 29.45 29.13 29.31 0.0M
2024-03-05 29.20 29.20 28.65 28.83 0.0M
2024-03-04 29.51 29.56 29.32 29.47 0.0M
2024-03-01 29.36 29.66 29.23 29.66 0.0M
2024-02-29 29.05 29.24 28.86 29.23 0.0M
2024-02-28 28.84 28.98 28.84 28.84 0.0M
2024-02-27 29.22 29.30 29.10 29.22 0.0M
2024-02-26 28.99 29.27 28.99 29.09 0.0M
2024-02-23 28.96 29.05 28.74 28.90 0.0M
2024-02-22 28.87 29.28 28.72 28.96 0.0M
2024-02-21 28.10 28.14 27.88 28.07 0.0M
2024-02-20 29.04 29.04 28.44 28.62 0.0M
2024-02-16 29.12 29.30 28.95 29.07 0.0M
2024-02-15 28.95 29.16 28.90 29.06 0.0M
2024-02-14 28.59 28.87 28.59 28.85 0.0M
2024-02-13 28.15 28.71 28.15 28.26 0.0M
2024-02-12 29.13 29.38 28.97 29.05 0.0M
2024-02-09 28.89 29.17 28.89 29.14 0.0M
2024-02-08 28.18 28.81 28.18 28.65 0.0M
2024-02-07 28.00 28.20 27.85 28.09 0.0M
2024-02-06 27.94 28.00 27.81 27.99 0.0M
2024-02-05 28.00 28.00 27.76 27.96 0.0M
2024-02-02 27.85 28.20 27.85 28.20 0.0M
2024-02-01 27.66 27.86 27.57 27.84 0.0M
2024-01-31 27.73 27.90 27.21 27.57 0.0M
2024-01-30 28.23 28.23 28.01 28.05 0.0M
2024-01-29 27.86 28.31 27.86 28.31 0.0M
2024-01-26 28.02 28.10 27.87 27.91 0.0M
2024-01-25 28.44 28.44 28.10 28.16 0.0M
2024-01-24 28.49 28.53 28.18 28.20 0.0M
2024-01-23 28.19 28.28 28.11 28.26 0.0M
2024-01-22 28.05 28.29 28.02 28.13 0.0M
2024-01-19 27.50 27.87 27.40 27.87 0.0M
2024-01-18 27.13 27.22 27.03 27.19 0.1M
2024-01-17 26.79 26.91 26.56 26.85 0.0M
2024-01-16 27.20 27.31 27.03 27.16 0.0M
2024-01-12 27.57 27.59 27.36 27.41 0.0M
2024-01-11 27.48 27.48 27.19 27.43 0.0M
2024-01-10 27.19 27.40 27.19 27.38 0.0M
2024-01-09 26.93 27.26 26.93 27.19 0.1M
2024-01-08 26.57 27.17 26.57 27.16 0.0M
2024-01-05 26.75 26.75 26.48 26.55 0.0M
2024-01-04 26.47 26.64 26.47 26.49 0.0M
2024-01-03 26.59 26.76 26.59 26.60 0.0M
2024-01-02 27.50 27.50 27.09 27.09 0.0M