ゴールドマン･サックス･グループ･インク (GSGI34)

GSGI34
🏛️ ブラジル →
141.00
最終更新: 2025-10-06
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
2021-12-30 70.90 71.27 69.85 69.85 0.0M
2021-12-29 71.37 72.12 71.37 71.84 0.0M
2021-12-28 71.91 71.96 71.43 71.58 0.0M
2021-12-27 71.57 71.91 71.29 71.40 0.0M
2021-12-23 71.05 72.33 71.05 71.57 0.0M
2021-12-22 71.35 71.55 70.75 71.05 0.0M
2021-12-21 70.28 72.01 70.28 72.01 0.0M
2021-12-20 70.37 70.63 68.63 70.63 0.0M
2021-12-17 73.88 74.58 70.82 74.58 0.0M
2021-12-16 73.35 74.64 73.20 73.88 0.0M
2021-12-15 72.82 72.88 71.43 72.48 0.0M
2021-12-14 70.79 73.11 70.79 72.71 0.0M
2021-12-13 72.06 72.14 70.93 71.44 0.0M
2021-12-10 72.92 73.21 71.57 72.08 0.0M
2021-12-09 71.68 73.20 71.61 72.87 0.0M
2021-12-08 73.64 73.64 72.08 72.08 0.0M
2021-12-07 73.04 74.21 73.04 73.28 0.0M
2021-12-06 71.85 73.37 71.60 73.20 0.0M
2021-12-03 71.90 71.90 70.50 70.50 0.0M
2021-12-02 70.39 71.79 69.76 71.76 0.0M
2021-12-01 72.99 72.99 68.74 68.74 0.0M
2021-11-30 70.02 73.28 69.35 73.28 0.0M
2021-11-29 71.42 71.82 70.30 70.92 0.0M
2021-11-26 70.83 71.14 69.72 70.64 0.0M
2021-11-25 73.17 73.45 72.69 73.44 0.0M
2021-11-24 74.04 74.17 72.78 72.85 0.0M
2021-11-23 73.96 74.37 73.44 73.85 0.0M
2021-11-22 70.67 73.96 70.49 73.96 0.0M
2021-11-19 70.09 71.12 68.90 70.51 0.0M
2021-11-18 70.86 71.35 69.93 71.00 0.0M
2021-11-17 71.97 72.43 70.33 70.59 0.0M
2021-11-16 71.99 72.67 71.32 71.97 0.0M
2021-11-12 71.10 72.04 70.72 72.04 0.0M
2021-11-11 71.10 71.13 70.52 71.03 0.0M
2021-11-10 71.58 72.23 71.15 71.44 0.0M
2021-11-09 73.31 73.31 71.50 72.10 0.0M
2021-11-08 74.03 74.58 73.64 73.66 0.0M
2021-11-05 74.31 74.72 73.11 73.15 0.0M
2021-11-04 76.14 76.19 73.72 74.31 0.0M
2021-11-03 78.26 78.29 75.53 76.53 0.0M
2021-11-01 76.41 76.86 76.41 76.69 0.0M
2021-10-29 75.66 76.29 75.43 75.97 0.0M
2021-10-28 74.57 75.76 74.57 75.65 0.0M
2021-10-27 75.71 75.71 74.27 74.27 0.0M
2021-10-26 75.84 76.41 75.46 75.71 0.0M
2021-10-25 76.07 76.53 74.77 75.05 0.0M
2021-10-22 75.45 77.27 75.45 75.89 0.0M
2021-10-21 74.44 75.56 74.44 75.12 0.0M
2021-10-20 74.25 74.87 73.34 73.48 0.0M
2021-10-19 75.50 75.50 74.19 75.33 0.0M
2021-10-18 72.46 74.71 72.46 74.25 0.0M
2021-10-15 71.65 72.23 70.70 72.23 0.0M
2021-10-14 69.90 70.05 68.46 69.95 0.0M
2021-10-13 69.64 70.02 68.76 70.02 0.0M
2021-10-11 71.11 71.11 69.50 69.64 0.0M
2021-10-08 70.04 70.81 69.65 70.81 0.1M
2021-10-07 70.30 71.47 69.95 70.04 0.1M
2021-10-06 68.93 69.51 68.15 69.22 0.0M
2021-10-05 67.09 69.06 66.96 69.06 0.0M
2021-10-04 66.96 68.02 66.07 66.25 0.1M
2021-10-01 66.91 66.91 65.93 66.51 0.0M
2021-09-30 68.10 68.10 66.96 67.47 0.0M
2021-09-29 68.68 68.68 67.93 68.41 0.0M
2021-09-28 70.58 70.58 68.91 68.91 0.0M
2021-09-27 69.45 70.10 69.28 69.84 0.0M
2021-09-24 68.32 68.32 67.84 68.03 0.0M
2021-09-23 67.07 67.71 67.07 67.71 0.0M
2021-09-22 65.20 67.14 65.20 67.10 0.0M
2021-09-21 66.03 66.03 64.63 64.75 0.0M
2021-09-20 65.65 65.86 64.83 65.25 0.0M
2021-09-17 68.64 68.64 67.09 67.09 0.0M
2021-09-16 69.30 69.30 67.71 68.23 0.0M
2021-09-15 68.32 68.75 67.90 68.60 0.0M
2021-09-14 70.01 70.40 68.88 68.88 0.0M
2021-09-13 69.34 69.53 68.92 69.53 0.0M
2021-09-10 69.53 69.53 68.72 69.21 0.0M
2021-09-09 70.02 70.04 69.59 69.59 0.0M
2021-09-08 69.77 70.36 69.66 70.18 0.0M
2021-09-06 69.94 70.02 69.94 70.02 0.0M
2021-09-03 70.08 70.08 69.10 69.50 0.0M
2021-09-02 70.07 70.17 69.74 69.74 0.0M
2021-09-01 69.53 69.96 69.16 69.96 0.0M
2021-08-31 68.88 69.82 68.87 69.82 0.0M
2021-08-30 70.96 70.96 69.67 70.36 0.0M
2021-08-27 70.47 70.96 70.06 70.48 0.0M
2021-08-26 70.61 71.29 70.07 70.09 0.0M
2021-08-25 69.21 70.84 69.21 69.90 0.0M
2021-08-24 67.34 70.11 67.34 69.71 0.0M
2021-08-23 69.32 70.63 69.32 70.12 0.0M
2021-08-20 69.85 69.85 68.72 68.74 0.0M
2021-08-19 69.65 69.65 68.86 69.02 0.0M
2021-08-18 68.81 70.36 68.81 69.65 0.0M
2021-08-17 69.79 69.79 68.75 69.12 0.0M
2021-08-16 69.81 69.89 68.58 69.89 0.0M
2021-08-13 70.80 70.80 69.51 69.81 0.0M
2021-08-12 70.49 71.05 69.71 70.80 0.0M
2021-08-11 68.88 70.15 68.67 69.67 0.0M
2021-08-10 68.36 69.35 68.36 68.96 0.0M
2021-08-09 67.98 69.23 67.34 67.95 0.0M
2021-08-06 65.98 67.65 65.76 67.65 0.0M
2021-08-05 63.42 64.93 63.28 64.93 0.0M
2021-08-04 63.70 64.59 63.02 63.75 0.0M
2021-08-03 64.48 64.52 63.53 64.25 0.0M
2021-08-02 62.86 64.29 62.86 63.19 0.0M
2021-07-30 62.98 63.25 62.60 63.25 0.0M
2021-07-29 62.18 62.22 61.88 62.22 0.0M
2021-07-28 62.80 62.97 62.16 62.16 0.0M
2021-07-27 62.54 62.97 62.12 62.97 0.0M
2021-07-26 63.19 63.32 62.86 62.98 0.0M
2021-07-23 62.64 63.05 62.44 63.05 0.0M
2021-07-22 62.75 62.75 62.60 62.74 0.0M
2021-07-21 62.22 63.42 62.22 62.75 0.0M
2021-07-20 60.60 62.10 60.60 61.91 0.0M
2021-07-19 59.95 60.40 59.14 60.26 0.0M
2021-07-16 61.85 61.85 60.47 60.47 0.0M
2021-07-15 61.20 62.60 61.20 61.88 0.0M
2021-07-14 62.62 62.62 61.34 61.34 0.0M
2021-07-13 64.68 65.20 62.49 63.00 0.0M
2021-07-12 62.91 64.56 62.91 64.07 0.0M
2021-07-08 61.21 61.48 60.75 61.05 0.0M
2021-07-07 61.93 62.93 61.86 62.43 0.0M
2021-07-06 62.22 62.36 61.44 62.36 0.0M
2021-07-05 61.57 62.14 61.57 62.07 0.0M
2021-07-02 60.60 61.51 60.60 61.24 0.0M
2021-07-01 61.45 61.58 60.84 61.39 0.0M
2021-06-30 60.92 61.62 60.92 61.05 0.0M
2021-06-29 59.78 60.13 59.49 59.72 0.0M
2021-06-28 58.54 58.87 58.54 58.85 0.0M
2021-06-25 58.91 59.60 58.14 59.26 0.0M
2021-06-24 57.95 58.91 57.95 58.91 0.0M
2021-06-23 57.72 58.46 57.41 58.17 0.0M
2021-06-22 58.49 58.50 57.57 57.61 0.0M
2021-06-21 57.49 58.32 57.49 58.21 0.0M
2021-06-18 58.33 58.33 57.33 57.49 0.0M
2021-06-17 60.83 60.83 58.33 59.09 0.0M
2021-06-16 60.60 61.14 59.35 60.83 0.0M
2021-06-15 61.18 61.26 60.76 60.92 0.0M
2021-06-14 62.14 62.14 61.05 61.08 0.0M
2021-06-11 61.69 62.85 61.69 62.54 0.0M
2021-06-10 63.10 63.20 61.57 61.57 0.0M
2021-06-09 62.54 63.11 62.54 63.05 0.0M
2021-06-08 62.50 63.25 62.50 63.06 0.0M
2021-06-07 64.03 64.68 63.58 63.64 0.0M
2021-06-04 63.19 64.35 62.86 64.03 0.0M
2021-06-02 64.06 64.35 62.48 63.19 0.0M
2021-06-01 62.98 64.21 62.73 63.55 0.0M
2021-05-31 60.76 63.19 60.76 63.15 0.0M
2021-05-28 62.70 63.05 62.18 62.86 0.0M
2021-05-27 63.29 63.29 62.65 63.04 0.0M
2021-05-26 62.99 63.73 62.96 63.29 0.0M
2021-05-25 63.45 63.95 62.99 62.99 0.0M
2021-05-24 63.15 63.60 62.86 63.45 0.0M
2021-05-21 61.80 63.63 61.80 63.63 0.0M
2021-05-20 61.37 61.68 60.73 61.61 0.0M
2021-05-19 61.65 61.65 60.60 61.33 0.0M
2021-05-18 62.99 62.99 62.35 62.41 0.0M
2021-05-17 63.21 63.21 60.97 60.97 0.0M
2021-05-14 61.75 62.95 61.75 62.94 0.0M
2021-05-13 61.37 61.80 60.98 61.80 0.0M
2021-05-12 61.65 63.37 60.58 60.66 0.0M
2021-05-11 62.34 62.34 60.63 60.87 0.0M
2021-05-10 62.99 63.56 62.40 62.40 0.0M
2021-05-07 61.76 62.78 61.43 62.65 0.0M
2021-05-06 61.76 62.34 61.13 62.34 0.0M
2021-05-05 61.40 62.31 60.76 62.10 0.0M
2021-05-04 61.63 61.63 60.26 61.21 0.0M
2021-05-03 61.48 62.01 61.18 61.63 0.0M
2021-04-30 60.58 61.53 60.58 61.34 0.0M
2021-04-29 60.52 61.28 60.30 60.66 0.0M
2021-04-28 60.88 61.12 60.31 60.52 0.0M
2021-04-27 60.74 61.18 60.28 61.16 0.1M
2021-04-26 60.72 61.27 60.11 60.72 0.0M
2021-04-23 58.52 60.45 58.46 60.36 0.0M
2021-04-22 59.72 59.78 58.42 58.62 0.0M
2021-04-20 61.55 61.55 58.94 59.47 0.0M
2021-04-19 61.92 61.92 60.52 61.53 0.0M
2021-04-16 62.66 62.88 61.50 61.82 0.0M
2021-04-15 61.37 61.89 60.74 61.79 0.1M
2021-04-14 61.05 63.31 61.05 61.37 0.0M
2021-04-13 61.53 61.53 59.29 59.29 0.0M
2021-04-12 60.63 61.53 60.49 61.53 0.0M
2021-04-09 59.43 60.96 59.43 60.63 0.0M
2021-04-08 58.51 59.63 58.51 59.55 0.0M
2021-04-07 59.30 59.59 58.46 59.59 0.0M
2021-04-06 59.43 59.71 58.79 58.91 0.0M
2021-04-05 61.28 61.28 59.27 59.46 0.0M
2021-04-01 59.62 60.72 59.62 60.49 0.0M
2021-03-31 63.62 63.62 59.53 59.62 0.0M
2021-03-30 61.12 62.13 60.95 61.65 0.0M
2021-03-29 60.27 61.11 59.76 60.85 0.0M
2021-03-26 61.37 61.85 60.25 60.46 0.0M
2021-03-25 60.20 60.44 59.08 60.34 0.0M
2021-03-24 59.80 59.97 59.47 59.53 0.0M
2021-03-23 60.26 60.34 59.11 59.11 0.0M
2021-03-22 61.11 61.11 60.12 60.66 0.0M
2021-03-19 62.25 62.25 60.64 61.11 0.0M
2021-03-18 62.20 64.05 62.20 62.52 0.0M
2021-03-17 63.31 63.31 61.98 62.20 0.0M
2021-03-16 62.58 62.58 60.85 62.35 0.0M
2021-03-15 63.48 63.53 62.31 63.04 0.0M
2021-03-12 61.84 62.89 61.84 62.73 0.0M
2021-03-11 62.31 62.36 61.30 61.37 0.0M
2021-03-10 62.18 63.30 61.37 62.44 0.0M
2021-03-09 62.98 63.53 61.65 62.18 0.3M
2021-03-08 60.75 62.69 60.75 62.27 0.0M
2021-03-05 60.76 61.69 58.82 60.08 0.0M
2021-03-04 60.43 60.89 59.58 60.01 0.0M
2021-03-03 61.85 63.15 60.60 60.60 0.0M
2021-03-02 60.93 61.69 60.18 60.79 0.0M
2021-03-01 58.50 60.21 58.50 60.21 0.0M
2021-02-26 57.94 58.27 57.41 58.27 0.0M
2021-02-25 58.82 59.36 57.94 57.94 0.0M
2021-02-24 56.62 57.72 56.62 57.72 0.0M
2021-02-23 55.56 55.82 55.18 55.82 0.0M
2021-02-22 55.50 56.62 55.50 55.56 0.0M
2021-02-19 54.12 54.92 54.12 54.92 0.0M
2021-02-18 54.70 54.78 54.21 54.47 0.0M
2021-02-17 54.69 54.78 54.06 54.69 0.0M
2021-02-12 52.99 52.99 52.47 52.83 0.0M
2021-02-11 52.68 52.68 52.12 52.12 0.0M
2021-02-10 52.06 52.84 52.06 52.84 0.0M
2021-02-09 52.23 52.44 52.00 52.06 0.0M
2021-02-08 51.25 51.90 51.25 51.72 0.0M
2021-02-05 51.25 51.98 50.34 50.82 0.0M
2021-02-04 50.32 51.54 50.32 51.54 0.0M
2021-02-03 49.50 49.82 49.50 49.82 0.0M
2021-02-02 48.67 49.68 48.23 49.68 0.0M
2021-02-01 47.81 48.47 47.66 48.20 0.0M
2021-01-29 48.42 48.72 47.75 48.00 0.0M
2021-01-28 47.94 48.50 47.65 48.42 0.0M
2021-01-27 48.20 50.32 47.55 47.71 0.0M
2021-01-26 50.83 50.83 48.38 48.74 0.0M
2021-01-22 50.12 51.10 50.12 51.03 0.0M
2021-01-21 52.44 52.44 49.32 50.12 0.0M
2021-01-20 50.79 50.87 49.09 49.30 0.0M
2021-01-19 52.63 52.63 50.70 50.87 0.0M
2021-01-18 50.75 52.03 50.75 52.00 0.0M
2021-01-15 51.76 51.99 50.76 51.49 0.0M
2021-01-14 52.12 52.12 51.08 51.76 0.0M
2021-01-13 51.96 51.96 51.06 51.93 0.0M
2021-01-12 52.11 52.94 51.80 51.80 0.0M
2021-01-11 50.87 52.10 50.37 52.06 0.0M
2021-01-08 50.96 50.96 49.65 50.27 0.0M
2021-01-07 49.56 51.30 49.45 50.96 0.0M
2021-01-06 46.52 49.12 46.52 48.57 0.0M
2021-01-05 45.65 46.46 45.65 46.08 0.0M
2021-01-04 44.34 45.08 43.84 45.01 0.0M