ゴールドマン・サックス・グループ Pc ADR (GS_pc)

GS_pc
🏛️ アメリカ →
21.40
最終更新: 2025-10-01
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 19.05 19.76 18.79 19.63 0.1M
2022-12-29 18.94 19.15 18.94 19.15 0.0M
2022-12-28 18.95 19.15 18.92 18.95 0.0M
2022-12-27 19.16 19.16 18.86 18.96 0.0M
2022-12-23 19.00 19.17 19.00 19.11 0.0M
2022-12-22 19.04 19.15 19.03 19.10 0.0M
2022-12-21 19.35 19.35 19.12 19.21 0.0M
2022-12-20 19.20 19.34 19.06 19.06 0.0M
2022-12-19 19.54 19.54 19.23 19.35 0.0M
2022-12-16 19.70 19.70 19.50 19.54 0.0M
2022-12-15 19.75 19.85 19.55 19.66 0.0M
2022-12-14 19.86 20.08 19.55 19.55 0.0M
2022-12-13 20.25 20.33 19.54 19.96 0.0M
2022-12-12 19.04 20.78 18.82 19.91 0.1M
2022-12-09 19.12 19.12 19.07 19.07 0.0M
2022-12-08 19.13 19.20 19.12 19.12 0.0M
2022-12-07 19.16 19.20 19.14 19.15 0.0M
2022-12-06 19.32 19.71 19.11 19.16 0.0M
2022-12-05 19.51 19.60 19.32 19.32 0.0M
2022-12-02 19.36 19.52 19.28 19.41 0.0M
2022-12-01 19.36 19.55 19.27 19.43 0.0M
2022-11-30 19.09 19.52 19.04 19.46 0.0M
2022-11-29 19.14 19.15 19.05 19.08 0.0M
2022-11-28 19.04 19.14 19.04 19.10 0.0M
2022-11-25 19.16 19.16 19.04 19.04 0.0M
2022-11-23 19.05 19.18 19.04 19.12 0.0M
2022-11-22 19.05 19.12 19.00 19.02 0.0M
2022-11-21 18.99 19.12 18.99 19.05 0.0M
2022-11-18 18.95 19.13 18.95 19.00 0.0M
2022-11-17 19.10 19.10 18.89 18.95 0.0M
2022-11-16 19.17 19.36 19.11 19.15 0.0M
2022-11-15 19.02 19.39 19.02 19.25 0.0M
2022-11-14 19.28 19.28 18.89 18.93 0.0M
2022-11-11 18.96 19.25 18.96 19.19 0.0M
2022-11-10 18.93 19.17 18.79 19.10 0.0M
2022-11-09 18.38 18.55 18.25 18.55 0.0M
2022-11-08 18.35 18.55 18.32 18.40 0.0M
2022-11-07 18.35 18.36 18.28 18.35 0.0M
2022-11-04 18.30 18.39 18.29 18.35 0.0M
2022-11-03 18.68 18.68 18.29 18.30 0.0M
2022-11-02 18.65 18.88 18.49 18.71 0.0M
2022-11-01 18.93 18.94 18.67 18.69 0.0M
2022-10-31 18.56 18.85 18.45 18.72 0.0M
2022-10-28 18.63 18.74 18.55 18.55 0.0M
2022-10-27 18.70 18.82 18.60 18.60 0.0M
2022-10-26 18.63 18.78 18.63 18.66 0.0M
2022-10-25 18.75 18.80 18.56 18.66 0.0M
2022-10-24 19.19 19.19 18.81 18.91 0.0M
2022-10-21 18.74 19.09 18.74 18.98 0.0M
2022-10-20 18.82 19.01 18.75 18.79 0.0M
2022-10-19 18.96 18.98 18.75 18.93 0.1M
2022-10-18 18.97 19.12 18.92 19.05 0.0M
2022-10-17 18.90 19.02 18.81 19.02 0.0M
2022-10-14 18.76 18.99 18.70 18.80 0.0M
2022-10-13 18.50 18.88 18.50 18.79 0.0M
2022-10-12 18.70 18.81 18.70 18.76 0.0M
2022-10-11 18.91 18.97 18.77 18.82 0.0M
2022-10-10 19.21 19.21 18.89 18.91 0.0M
2022-10-07 18.99 19.06 18.90 19.00 0.0M
2022-10-06 19.13 19.23 19.05 19.11 0.0M
2022-10-05 19.40 19.40 19.14 19.14 0.0M
2022-10-04 19.46 19.68 19.40 19.40 0.0M
2022-10-03 19.40 19.78 19.34 19.41 0.0M
2022-09-30 19.75 19.75 19.38 19.38 0.1M
2022-09-29 19.58 19.58 19.20 19.53 0.0M
2022-09-28 19.22 19.82 19.22 19.72 0.0M
2022-09-27 18.93 19.33 18.93 19.16 0.0M
2022-09-26 19.18 19.28 18.89 18.89 0.0M
2022-09-23 19.74 19.74 19.24 19.25 0.0M
2022-09-22 19.76 19.89 19.63 19.72 0.0M
2022-09-21 19.65 19.88 19.65 19.85 0.0M
2022-09-20 19.61 19.72 19.60 19.64 0.0M
2022-09-19 19.42 19.84 19.35 19.81 0.0M
2022-09-16 19.54 19.70 19.20 19.59 0.0M
2022-09-15 19.56 19.80 19.53 19.60 0.0M
2022-09-14 19.70 19.88 19.70 19.74 0.0M
2022-09-13 19.60 19.92 19.60 19.74 0.0M
2022-09-12 19.74 20.07 19.74 19.87 0.0M
2022-09-09 19.50 19.75 19.50 19.70 0.0M
2022-09-08 19.39 19.42 19.27 19.28 0.0M
2022-09-07 19.05 19.28 19.05 19.26 0.0M
2022-09-06 19.23 19.23 18.96 19.08 0.0M
2022-09-02 19.13 19.17 19.08 19.08 0.0M
2022-09-01 19.23 19.23 18.96 19.10 0.0M
2022-08-31 19.27 19.28 19.25 19.26 0.0M
2022-08-30 19.39 19.46 19.26 19.27 0.0M
2022-08-29 19.40 19.40 19.32 19.35 0.0M
2022-08-26 19.55 19.59 19.30 19.34 0.0M
2022-08-25 19.54 19.60 19.46 19.55 0.0M
2022-08-24 19.43 19.60 19.30 19.35 0.0M
2022-08-23 20.15 20.16 19.20 19.27 0.0M
2022-08-22 20.03 20.10 19.99 20.04 0.0M
2022-08-19 20.54 20.54 19.98 20.26 0.0M
2022-08-18 20.64 20.65 20.25 20.56 0.0M
2022-08-17 20.97 21.15 20.68 20.69 0.0M
2022-08-16 21.11 21.33 21.07 21.24 0.0M
2022-08-15 21.72 21.72 20.86 21.34 0.0M
2022-08-12 21.71 21.71 21.60 21.67 0.0M
2022-08-11 21.72 21.75 21.59 21.75 0.0M
2022-08-10 21.57 21.61 21.36 21.52 0.0M
2022-08-09 21.12 21.43 20.94 21.04 0.0M
2022-08-08 21.58 21.58 21.15 21.26 0.0M
2022-08-05 21.50 21.50 21.09 21.44 0.0M
2022-08-04 21.75 21.75 21.49 21.66 0.0M
2022-08-03 21.47 21.65 21.20 21.65 0.0M
2022-08-02 20.86 21.66 20.85 21.66 0.0M
2022-08-01 20.85 21.15 20.85 20.97 0.0M
2022-07-29 20.17 21.04 20.03 20.97 0.0M
2022-07-28 20.19 20.20 20.03 20.20 0.0M
2022-07-27 20.12 20.19 20.05 20.05 0.0M
2022-07-26 20.07 20.33 20.07 20.19 0.0M
2022-07-25 20.34 20.34 20.03 20.32 0.0M
2022-07-22 20.15 20.44 20.15 20.42 0.0M
2022-07-21 19.75 20.08 19.75 20.08 0.0M
2022-07-20 19.85 19.93 19.76 19.88 0.0M
2022-07-19 19.65 19.91 19.60 19.67 0.0M
2022-07-18 19.43 19.81 19.43 19.73 0.0M
2022-07-15 19.42 19.75 19.42 19.74 0.0M
2022-07-14 19.60 19.75 19.30 19.48 0.0M
2022-07-13 19.75 19.80 19.51 19.66 0.0M
2022-07-12 19.90 19.95 19.75 19.75 0.0M
2022-07-11 19.78 19.85 19.73 19.76 0.0M
2022-07-08 19.83 19.85 19.66 19.78 0.0M
2022-07-07 20.09 20.14 19.79 19.81 0.0M
2022-07-06 20.01 20.27 19.98 19.99 0.0M
2022-07-05 20.30 20.42 19.86 20.03 0.1M
2022-07-01 20.65 21.49 20.50 20.51 0.1M
2022-06-30 19.80 20.80 19.71 20.73 0.2M
2022-06-29 19.30 19.85 19.30 19.85 0.0M
2022-06-28 19.74 19.74 19.41 19.58 0.0M
2022-06-27 19.64 19.80 19.36 19.50 0.0M
2022-06-24 19.42 19.65 19.01 19.59 0.0M
2022-06-23 19.06 19.57 19.06 19.32 0.0M
2022-06-22 19.00 19.37 18.84 19.27 0.0M
2022-06-21 18.73 19.07 18.73 18.98 0.0M
2022-06-17 18.82 18.90 18.62 18.67 0.0M
2022-06-16 18.72 18.87 18.60 18.60 0.0M
2022-06-15 18.43 19.19 18.43 18.99 0.0M
2022-06-14 18.42 18.56 18.21 18.50 0.0M
2022-06-13 18.98 18.98 18.33 18.50 0.0M
2022-06-10 19.06 19.15 19.02 19.12 0.0M
2022-06-09 19.22 19.30 19.22 19.30 0.0M
2022-06-08 19.65 19.65 19.27 19.50 0.0M
2022-06-07 19.21 19.56 19.21 19.56 0.0M
2022-06-06 19.10 19.45 19.06 19.34 0.0M
2022-06-03 19.23 19.33 19.00 19.24 0.0M
2022-06-02 18.88 19.37 18.88 19.37 0.0M
2022-06-01 19.10 19.15 18.78 19.05 0.0M
2022-05-31 19.23 19.23 18.82 18.99 0.0M
2022-05-27 18.96 19.40 18.96 19.31 0.0M
2022-05-26 18.74 19.29 18.74 18.94 0.0M
2022-05-25 18.66 19.00 18.66 18.95 0.0M
2022-05-24 18.50 18.93 18.49 18.93 0.0M
2022-05-23 18.74 18.96 18.50 18.54 0.0M
2022-05-20 19.41 19.41 18.62 18.71 0.0M
2022-05-19 19.13 19.13 18.88 18.88 0.0M
2022-05-18 18.99 19.15 18.72 19.00 0.0M
2022-05-17 19.66 19.66 18.99 18.99 0.0M
2022-05-16 19.24 19.81 19.24 19.51 0.0M
2022-05-13 19.30 19.60 19.18 19.49 0.0M
2022-05-12 19.25 19.49 19.25 19.33 0.0M
2022-05-11 19.00 19.30 19.00 19.25 0.0M
2022-05-10 19.21 19.24 18.83 18.97 0.0M
2022-05-09 19.32 19.32 18.25 18.76 0.1M
2022-05-06 20.18 20.18 19.13 19.31 0.0M
2022-05-05 20.24 20.24 20.00 20.13 0.0M
2022-05-04 20.30 20.50 20.11 20.25 0.0M
2022-05-03 20.22 20.40 20.01 20.39 0.0M
2022-05-02 20.63 20.86 20.10 20.24 0.0M
2022-04-29 20.53 20.99 20.53 20.84 0.0M
2022-04-28 20.57 20.99 20.52 20.99 0.0M
2022-04-27 20.42 20.80 20.25 20.75 0.0M
2022-04-26 20.82 20.83 20.42 20.54 0.0M
2022-04-25 20.68 20.85 20.41 20.85 0.0M
2022-04-22 20.00 20.74 20.00 20.63 0.1M
2022-04-21 20.69 20.82 20.33 20.33 0.0M
2022-04-20 20.70 20.78 20.38 20.54 0.0M
2022-04-19 20.58 20.58 20.26 20.38 0.0M
2022-04-18 20.90 20.93 20.70 20.70 0.0M
2022-04-14 20.95 20.96 20.58 20.85 0.0M
2022-04-13 20.91 21.26 20.91 21.01 0.0M
2022-04-12 21.20 21.24 20.91 21.09 0.0M
2022-04-11 21.22 21.39 21.01 21.37 0.0M
2022-04-08 21.65 21.76 21.41 21.44 0.0M
2022-04-07 21.50 21.74 21.46 21.69 0.0M
2022-04-06 21.67 21.80 21.46 21.57 0.0M
2022-04-05 22.10 22.10 21.81 21.81 0.0M
2022-04-04 22.14 22.31 22.11 22.17 0.0M
2022-04-01 22.44 22.51 22.11 22.17 0.0M
2022-03-31 22.38 22.52 22.15 22.34 0.0M
2022-03-30 22.37 22.38 22.10 22.10 0.0M
2022-03-29 22.13 22.40 22.08 22.25 0.0M
2022-03-28 21.96 22.12 21.88 22.12 0.0M
2022-03-25 22.29 22.50 21.97 21.97 0.0M
2022-03-24 22.04 22.70 21.94 22.30 0.1M
2022-03-23 21.94 21.96 21.75 21.90 0.0M
2022-03-22 21.79 22.17 21.48 21.83 0.0M
2022-03-21 21.75 22.07 21.61 21.67 0.0M
2022-03-18 21.60 22.01 21.60 21.75 0.0M
2022-03-17 21.40 21.77 21.40 21.70 0.0M
2022-03-16 21.22 21.45 21.11 21.31 0.0M
2022-03-15 21.49 21.49 21.16 21.29 0.0M
2022-03-14 21.82 21.82 21.06 21.15 0.0M
2022-03-11 21.90 21.90 21.67 21.80 0.0M
2022-03-10 21.77 21.81 21.51 21.81 0.0M
2022-03-09 21.52 21.98 21.52 21.77 0.0M
2022-03-08 21.54 21.76 21.46 21.56 0.0M
2022-03-07 21.81 21.85 21.56 21.66 0.0M
2022-03-04 21.93 22.03 21.79 21.81 0.0M
2022-03-03 22.30 22.30 21.97 22.03 0.0M
2022-03-02 22.44 22.44 22.09 22.18 0.0M
2022-03-01 22.33 22.53 22.18 22.28 0.0M
2022-02-28 22.18 22.47 22.18 22.34 0.0M
2022-02-25 22.09 22.48 22.07 22.25 0.0M
2022-02-24 21.75 22.03 21.75 21.95 0.0M
2022-02-23 22.05 22.15 21.94 21.98 0.0M
2022-02-22 22.20 22.20 22.02 22.15 0.0M
2022-02-18 22.11 22.37 22.07 22.20 0.0M
2022-02-17 22.11 22.39 22.02 22.11 0.0M
2022-02-16 22.00 22.33 21.83 22.29 0.1M
2022-02-15 21.71 22.00 21.70 21.91 0.0M
2022-02-14 21.91 22.03 21.68 21.70 0.1M
2022-02-11 22.15 22.42 21.87 21.99 0.1M
2022-02-10 22.56 22.69 22.10 22.24 0.0M
2022-02-09 22.53 22.73 22.36 22.69 0.0M
2022-02-08 22.79 22.79 22.36 22.46 0.0M
2022-02-07 22.76 22.97 22.70 22.80 0.0M
2022-02-04 22.95 22.97 22.70 22.76 0.0M
2022-02-03 22.99 23.15 22.83 23.14 0.0M
2022-02-02 23.37 23.40 23.00 23.15 0.0M
2022-02-01 23.14 23.35 23.03 23.35 0.0M
2022-01-31 22.96 23.28 22.72 23.10 0.0M
2022-01-28 23.25 23.25 22.58 22.89 0.1M
2022-01-27 24.17 24.17 23.24 23.24 0.0M
2022-01-26 24.52 24.54 24.04 24.15 0.0M
2022-01-25 24.68 24.68 24.36 24.45 0.0M
2022-01-24 24.74 24.84 24.50 24.77 0.0M
2022-01-21 24.99 25.07 24.83 24.99 0.1M
2022-01-20 25.14 25.15 25.01 25.04 0.0M
2022-01-19 24.92 25.03 24.88 25.01 0.0M
2022-01-18 25.04 25.07 24.90 24.92 0.0M
2022-01-14 25.07 25.07 24.98 25.01 0.0M
2022-01-13 25.15 25.15 25.05 25.08 0.0M
2022-01-12 25.00 25.13 24.94 25.06 0.0M
2022-01-11 25.00 25.14 24.99 25.14 0.0M
2022-01-10 25.01 25.05 24.98 25.00 0.0M
2022-01-07 25.06 25.15 24.98 25.10 0.0M
2022-01-06 25.00 25.10 24.90 25.06 0.0M
2022-01-05 25.20 25.20 25.00 25.01 0.0M
2022-01-04 25.23 25.23 25.15 25.15 0.0M
2022-01-03 25.33 25.33 25.17 25.23 0.0M