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
2023-12-28 61.32 61.66 61.02 61.02 0.0M
2023-12-27 60.44 60.80 60.44 60.80 0.0M
2023-12-26 60.03 60.44 60.03 60.44 0.0M
2023-12-22 60.88 61.27 60.64 60.64 0.0M
2023-12-21 60.57 60.68 60.44 60.64 0.0M
2023-12-20 60.86 61.44 60.51 60.74 0.0M
2023-12-19 60.61 60.86 60.61 60.86 0.0M
2023-12-18 60.42 62.00 60.42 60.62 0.0M
2023-12-15 63.03 63.03 61.44 61.52 0.0M
2023-12-14 58.96 61.80 58.96 61.80 0.0M
2023-12-13 57.32 58.30 57.20 58.19 0.0M
2023-12-12 56.95 57.37 56.95 57.32 0.0M
2023-12-11 56.94 57.09 56.70 56.78 0.0M
2023-12-08 55.62 56.70 55.55 56.70 0.0M
2023-12-07 54.42 55.19 54.42 54.97 0.0M
2023-12-06 55.07 55.30 55.07 55.30 0.0M
2023-12-05 56.73 56.73 55.03 55.07 0.0M
2023-12-04 55.60 56.73 55.60 56.73 0.0M
2023-12-01 55.75 55.75 54.78 55.61 0.0M
2023-11-30 55.24 55.37 54.94 55.05 0.0M
2023-11-29 53.70 55.04 53.70 55.04 0.0M
2023-11-28 51.93 53.73 51.93 53.11 0.0M
2023-11-27 53.64 53.91 53.58 53.91 0.0M
2023-11-24 54.23 54.23 53.35 53.35 0.0M
2023-11-22 53.80 53.95 53.33 53.95 0.0M
2023-11-21 53.64 53.64 53.26 53.37 0.0M
2023-11-20 54.15 54.15 53.47 53.82 0.0M
2023-11-17 54.06 54.20 53.94 54.15 0.0M
2023-11-16 53.33 53.33 53.06 53.06 0.0M
2023-11-14 52.55 54.11 52.55 53.90 0.0M
2023-11-13 51.59 52.47 51.59 52.07 0.0M
2023-11-10 51.54 52.08 51.52 51.98 0.0M
2023-11-09 51.83 51.83 51.54 51.54 0.0M
2023-11-08 51.79 51.98 51.59 51.98 0.0M
2023-11-07 51.46 51.50 51.33 51.33 0.0M
2023-11-06 52.14 52.52 51.46 51.46 0.0M
2023-11-03 50.32 52.37 50.32 52.13 0.0M
2023-11-01 49.78 49.78 49.64 49.65 0.0M
2023-10-31 49.73 49.88 49.63 49.78 0.0M
2023-10-30 47.49 49.73 47.49 49.73 0.0M
2023-10-27 47.90 47.90 47.24 47.34 0.0M
2023-10-26 48.61 48.81 48.37 48.42 0.0M
2023-10-25 48.61 48.61 48.37 48.44 0.0M
2023-10-24 49.25 49.33 48.78 48.78 0.0M
2023-10-23 48.86 49.33 48.81 48.98 0.0M
2023-10-20 49.24 49.49 49.05 49.34 0.0M
2023-10-19 50.13 50.13 49.24 49.24 0.0M
2023-10-18 50.30 50.37 49.76 49.81 0.0M
2023-10-17 51.49 51.74 50.15 50.63 0.0M
2023-10-16 51.83 51.98 51.70 51.70 0.0M
2023-10-13 51.63 51.63 50.34 50.34 0.0M
2023-10-11 51.71 51.71 51.32 51.51 0.0M
2023-10-10 52.12 52.32 51.83 51.83 0.0M
2023-10-09 52.16 52.39 51.85 52.02 0.0M
2023-10-06 52.74 52.80 52.58 52.80 0.0M
2023-10-05 51.35 52.16 51.07 52.09 0.0M
2023-10-04 51.10 52.00 51.03 52.00 0.0M
2023-10-03 51.67 51.67 51.25 51.25 0.0M
2023-10-02 53.30 53.30 52.47 52.47 0.0M
2023-09-29 55.42 55.42 52.81 53.20 0.0M
2023-09-28 53.09 53.35 52.97 53.35 0.0M
2023-09-27 52.90 53.01 52.62 52.74 0.0M
2023-09-26 53.02 53.02 52.57 52.57 0.0M
2023-09-25 51.60 53.20 51.60 53.14 0.0M
2023-09-22 52.67 52.67 52.66 52.66 0.0M
2023-09-21 53.24 53.38 53.06 53.16 0.0M
2023-09-20 54.06 54.35 53.70 53.99 0.0M
2023-09-19 54.46 54.57 53.70 53.99 0.0M
2023-09-18 54.29 54.29 54.08 54.08 0.0M
2023-09-15 54.50 54.58 54.50 54.53 0.0M
2023-09-14 53.96 54.72 53.96 54.64 0.0M
2023-09-13 53.81 53.81 53.40 53.40 0.0M
2023-09-12 52.62 53.81 52.62 53.77 0.0M
2023-09-11 52.47 52.47 52.27 52.37 0.0M
2023-09-08 52.30 52.81 52.13 52.68 0.0M
2023-09-06 52.29 52.31 52.15 52.31 0.0M
2023-09-05 52.88 53.35 52.28 52.28 0.0M
2023-09-04 51.29 52.83 51.29 52.72 0.0M
2023-09-02 53.66 53.66 53.66 53.66 0.0M
2023-09-01 52.91 52.91 52.43 52.43 0.0M
2023-08-31 50.34 52.95 50.34 52.95 0.0M
2023-08-30 51.98 52.28 51.81 52.22 0.0M
2023-08-29 51.17 52.91 51.17 51.71 0.0M
2023-08-28 51.46 51.46 51.06 51.16 0.0M
2023-08-25 50.47 50.74 50.47 50.74 0.0M
2023-08-24 50.53 50.53 50.50 50.50 0.0M
2023-08-23 51.08 51.08 50.53 50.53 0.0M
2023-08-22 51.66 51.69 50.89 51.08 0.0M
2023-08-21 52.25 52.25 51.53 52.17 0.0M
2023-08-18 52.83 52.83 52.25 52.25 0.0M
2023-08-17 53.54 53.54 52.44 52.73 0.0M
2023-08-16 53.51 53.51 53.05 53.16 0.0M
2023-08-15 53.67 53.67 53.37 53.51 0.0M
2023-08-14 53.93 54.15 53.82 54.15 0.0M
2023-08-11 53.70 53.89 53.67 53.89 0.0M
2023-08-10 54.48 54.48 53.59 53.59 0.0M
2023-08-09 55.07 55.07 54.44 54.48 0.0M
2023-08-08 54.89 55.16 54.71 55.07 0.0M
2023-08-07 56.02 56.71 56.02 56.51 0.0M
2023-08-04 55.83 56.31 55.37 55.81 0.0M
2023-08-03 55.17 56.06 55.17 55.82 0.0M
2023-08-02 54.99 54.99 54.39 54.39 0.0M
2023-08-01 54.33 55.46 54.33 55.40 0.0M
2023-07-31 54.50 54.50 54.33 54.33 0.0M
2023-07-28 54.06 54.26 53.98 54.09 0.0M
2023-07-27 54.78 55.13 54.27 54.55 0.0M
2023-07-26 54.58 54.88 54.54 54.61 0.0M
2023-07-25 55.36 55.36 54.39 54.51 0.0M
2023-07-24 55.25 55.43 54.09 55.22 0.0M
2023-07-21 54.17 54.69 54.17 54.43 0.0M
2023-07-20 53.42 54.62 53.29 54.44 0.0M
2023-07-19 51.76 53.46 51.76 53.08 0.0M
2023-07-18 51.14 52.50 51.14 52.24 0.0M
2023-07-17 50.99 51.01 50.80 51.01 0.0M
2023-07-14 51.47 51.60 50.60 50.60 0.0M
2023-07-13 51.46 51.46 50.77 50.93 0.0M
2023-07-12 51.12 51.19 50.86 50.87 0.0M
2023-07-11 51.47 51.47 50.36 50.45 0.0M
2023-07-10 49.74 50.44 49.74 50.13 0.0M
2023-07-07 49.71 49.71 49.43 49.47 0.0M
2023-07-06 50.18 50.18 49.84 50.03 0.0M
2023-07-05 50.85 50.85 50.20 50.20 0.0M
2023-07-04 51.09 51.12 50.82 50.82 0.0M
2023-07-03 50.10 52.19 49.62 51.13 0.0M
2023-06-30 50.78 50.78 50.10 50.10 0.0M
2023-06-29 50.26 51.06 50.26 50.78 0.0M
2023-06-28 49.28 49.53 49.00 49.23 0.0M
2023-06-27 48.32 48.99 48.08 48.77 0.0M
2023-06-26 48.70 48.70 48.28 48.32 0.0M
2023-06-23 49.19 49.20 48.61 48.83 0.0M
2023-06-22 50.50 50.50 49.34 49.34 0.0M
2023-06-21 52.44 52.44 50.18 50.29 0.0M
2023-06-20 51.82 52.09 51.09 51.42 0.0M
2023-06-19 52.63 52.82 51.72 51.92 0.0M
2023-06-16 53.09 53.45 52.48 52.63 0.0M
2023-06-15 53.03 53.47 52.24 52.56 0.0M
2023-06-14 54.02 54.31 52.84 52.84 0.0M
2023-06-13 53.57 54.24 53.44 53.83 0.0M
2023-06-12 53.59 53.63 53.28 53.57 0.0M
2023-06-09 53.27 53.27 52.56 53.06 0.0M
2023-06-07 52.26 53.78 52.06 53.67 0.0M
2023-06-06 51.82 52.08 51.74 51.74 0.0M
2023-06-05 51.55 51.55 51.02 51.24 0.0M
2023-06-02 51.28 52.10 51.16 51.90 0.0M
2023-06-01 52.49 52.49 51.38 51.38 0.0M
2023-05-31 54.27 54.27 53.17 53.62 0.0M
2023-05-30 53.73 53.73 53.38 53.52 0.0M
2023-05-29 53.16 54.11 53.16 53.91 0.0M
2023-05-26 52.58 53.27 52.58 53.16 0.0M
2023-05-25 51.70 52.66 51.50 52.63 0.0M
2023-05-24 51.35 51.35 50.94 51.08 0.0M
2023-05-23 52.00 52.33 51.61 51.61 0.0M
2023-05-22 51.82 52.04 51.71 52.00 0.0M
2023-05-19 53.15 53.36 52.36 52.59 0.0M
2023-05-18 52.47 52.76 51.71 51.71 0.0M
2023-05-17 51.73 52.42 51.73 52.40 0.0M
2023-05-16 50.81 51.22 50.61 51.06 0.0M
2023-05-15 50.65 51.11 50.34 50.34 0.0M
2023-05-12 50.73 50.78 50.29 50.56 0.0M
2023-05-11 51.47 51.47 50.86 51.05 0.0M
2023-05-10 52.21 52.44 50.88 51.41 0.0M
2023-05-09 52.58 52.59 52.10 52.21 0.0M
2023-05-08 52.40 52.74 52.25 52.58 0.0M
2023-05-06 53.66 53.66 53.66 53.66 0.0M
2023-05-05 52.02 52.14 51.39 51.98 0.0M
2023-05-04 52.59 52.64 51.53 51.55 0.0M
2023-05-03 53.95 54.06 52.82 52.82 0.0M
2023-05-02 54.92 54.95 53.55 53.93 0.0M
2023-04-28 54.87 55.37 54.70 55.09 0.0M
2023-04-27 55.08 55.11 54.70 54.80 0.0M
2023-04-26 55.38 55.38 54.58 54.58 0.0M
2023-04-25 55.74 56.06 55.24 55.38 0.0M
2023-04-24 55.76 56.39 55.76 55.81 0.0M
2023-04-20 54.98 55.15 54.58 55.09 0.0M
2023-04-19 53.55 54.98 53.55 54.98 0.0M
2023-04-18 52.56 53.77 52.56 53.54 0.0M
2023-04-17 54.02 54.11 53.73 53.94 0.0M
2023-04-14 53.58 54.12 53.08 53.28 0.0M
2023-04-13 52.51 52.85 51.70 52.85 0.0M
2023-04-12 52.66 52.90 52.06 52.51 0.0M
2023-04-11 52.46 52.90 52.46 52.90 0.0M
2023-04-10 52.42 53.04 52.42 52.87 0.0M
2023-04-06 52.54 52.59 52.35 52.37 0.0M
2023-04-05 53.77 53.77 51.81 52.15 0.0M
2023-04-04 53.19 53.52 52.45 52.71 0.0M
2023-04-03 53.66 53.66 52.68 53.19 0.0M
2023-03-31 52.87 53.18 52.74 53.18 0.0M
2023-03-30 53.32 53.65 52.59 52.75 0.0M
2023-03-29 53.27 53.33 53.00 53.14 0.0M
2023-03-28 52.95 53.15 52.53 52.77 0.0M
2023-03-27 53.67 53.75 53.46 53.52 0.0M
2023-03-24 52.59 52.83 52.35 52.73 0.0M
2023-03-23 53.15 54.23 53.15 53.35 0.0M
2023-03-22 53.71 54.28 52.86 52.86 0.0M
2023-03-21 53.62 54.05 53.43 53.69 0.0M
2023-03-20 51.99 52.61 51.94 52.30 0.0M
2023-03-17 52.75 52.75 51.39 51.39 0.0M
2023-03-16 52.82 53.81 51.95 53.31 0.0M
2023-03-15 55.08 55.08 52.14 52.98 0.0M
2023-03-14 54.54 55.03 54.11 54.39 0.0M
2023-03-13 54.59 54.70 53.28 53.73 0.0M
2023-03-10 57.37 57.39 54.88 55.02 0.0M
2023-03-09 57.43 58.20 56.81 56.93 0.0M
2023-03-08 57.85 57.85 57.15 57.58 0.0M
2023-03-07 58.94 59.10 57.76 57.93 0.0M
2023-03-06 59.80 60.12 59.07 59.23 0.0M
2023-03-03 58.65 59.88 58.57 59.80 0.0M
2023-03-02 57.90 58.57 57.29 58.57 0.0M
2023-03-01 58.07 59.02 57.87 57.87 0.0M
2023-02-28 61.63 61.63 58.89 58.99 0.0M
2023-02-27 60.54 61.06 60.54 60.90 0.0M
2023-02-24 60.00 60.74 59.92 60.54 0.0M
2023-02-23 60.16 60.16 59.22 59.76 0.0M
2023-02-22 60.21 60.21 59.35 59.35 0.0M
2023-02-17 61.42 61.42 60.83 61.16 0.0M
2023-02-16 62.55 62.60 62.00 62.06 0.0M
2023-02-15 62.41 62.56 61.39 62.56 0.0M
2023-02-14 62.10 62.22 61.33 61.80 0.0M
2023-02-13 61.51 62.25 61.51 62.10 0.0M
2023-02-10 62.08 62.52 61.48 61.97 0.0M
2023-02-09 62.84 63.97 62.08 62.08 0.0M
2023-02-08 62.50 63.24 61.79 61.79 0.0M
2023-02-07 61.26 62.40 61.13 62.40 0.0M
2023-02-06 60.61 61.65 60.61 61.26 0.0M
2023-02-03 59.56 61.52 59.56 60.62 0.0M
2023-02-02 59.22 60.10 58.17 59.57 0.0M
2023-02-01 58.35 59.57 58.35 59.22 0.0M
2023-01-31 60.28 60.28 58.19 59.04 0.0M
2023-01-30 57.70 59.34 57.33 58.91 0.0M
2023-01-27 57.51 58.18 57.51 57.99 0.0M
2023-01-26 57.24 57.43 57.17 57.38 0.0M
2023-01-25 56.60 56.89 56.06 56.87 0.0M
2023-01-24 57.41 57.91 57.00 57.30 0.0M
2023-01-23 57.07 57.46 56.19 57.41 0.0M
2023-01-20 58.14 58.80 56.66 57.08 0.0M
2023-01-19 57.70 58.27 57.49 58.14 0.0M
2023-01-18 57.15 58.44 56.73 58.08 0.0M
2023-01-17 60.10 60.10 56.32 57.09 0.0M
2023-01-16 60.58 61.54 60.58 61.01 0.0M
2023-01-13 59.45 61.05 59.45 61.02 0.0M
2023-01-12 59.58 60.53 59.58 60.26 0.0M
2023-01-11 59.77 60.67 59.62 60.43 0.0M
2023-01-10 59.55 59.77 58.80 59.57 0.0M
2023-01-09 59.24 60.10 59.24 59.45 0.0M
2023-01-06 58.93 58.93 58.11 58.22 0.0M
2023-01-05 60.39 60.39 58.89 58.93 0.0M
2023-01-04 60.75 61.17 60.23 60.39 0.0M
2023-01-03 60.05 60.50 59.05 59.05 0.0M
2023-01-02 57.63 59.02 57.51 57.80 0.0M