ゴールドマン・サックス・グループ Pd ADR (GS_pd)

GS_pd
🏛️ アメリカ →
20.90
最終更新: 2025-09-30
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
2021-12-31 25.35 25.44 25.21 25.43 0.1M
2021-12-30 25.18 25.35 25.18 25.35 0.0M
2021-12-29 25.22 25.28 25.13 25.27 0.0M
2021-12-28 25.18 25.23 25.09 25.22 0.0M
2021-12-27 25.08 25.23 25.08 25.10 0.0M
2021-12-23 25.16 25.20 25.10 25.15 0.0M
2021-12-22 25.14 25.20 25.07 25.20 0.0M
2021-12-21 25.03 25.15 25.02 25.08 0.0M
2021-12-20 25.11 25.15 25.05 25.05 0.0M
2021-12-17 25.08 25.18 25.05 25.14 0.0M
2021-12-16 24.90 25.20 24.90 25.18 0.0M
2021-12-15 24.89 25.00 24.87 24.97 0.0M
2021-12-14 24.88 24.95 24.86 24.95 0.1M
2021-12-13 25.04 25.04 24.92 24.94 0.1M
2021-12-10 24.95 25.07 24.86 25.07 0.1M
2021-12-09 25.00 25.07 24.91 24.98 0.0M
2021-12-08 25.01 25.02 24.95 25.00 0.0M
2021-12-07 25.04 25.08 24.96 24.96 0.1M
2021-12-06 24.86 25.01 24.86 24.90 0.1M
2021-12-03 24.96 24.96 24.80 24.88 0.1M
2021-12-02 24.84 24.92 24.82 24.90 0.1M
2021-12-01 24.75 25.00 24.75 24.79 0.1M
2021-11-30 25.13 25.13 24.64 24.64 0.1M
2021-11-29 25.00 25.13 24.92 25.13 0.0M
2021-11-26 24.99 25.04 24.85 24.91 0.0M
2021-11-24 25.03 25.10 24.93 25.10 0.0M
2021-11-23 24.91 25.01 24.90 24.96 0.1M
2021-11-22 25.00 25.05 24.92 24.93 0.1M
2021-11-19 25.03 25.06 24.98 25.05 0.1M
2021-11-18 25.05 25.12 25.00 25.04 0.0M
2021-11-17 25.01 25.13 24.98 25.09 0.1M
2021-11-16 25.04 25.12 25.00 25.03 0.0M
2021-11-15 25.06 25.10 24.95 25.03 0.1M
2021-11-12 25.03 25.21 25.02 25.06 0.1M
2021-11-11 25.04 25.15 25.00 25.02 0.1M
2021-11-10 25.27 29.98 25.01 25.03 0.1M
2021-11-09 25.25 25.28 25.20 25.28 0.0M
2021-11-08 25.30 25.32 25.24 25.32 0.0M
2021-11-05 25.28 25.30 25.24 25.29 0.1M
2021-11-04 25.17 25.28 25.17 25.28 0.0M
2021-11-03 25.15 25.25 25.15 25.23 0.0M
2021-11-02 25.19 25.25 25.15 25.20 0.0M
2021-11-01 25.24 25.25 25.11 25.25 0.1M
2021-10-29 25.00 25.25 25.00 25.25 0.1M
2021-10-28 25.10 25.12 25.05 25.11 0.1M
2021-10-27 25.01 25.10 25.00 25.10 0.1M
2021-10-26 24.94 25.10 24.94 25.05 0.1M
2021-10-25 24.95 25.07 24.87 25.04 0.1M
2021-10-22 25.21 25.22 25.14 25.15 0.1M
2021-10-21 25.15 25.24 25.15 25.19 0.0M
2021-10-20 25.14 25.23 25.12 25.22 0.0M
2021-10-19 25.17 25.20 24.30 25.20 0.1M
2021-10-18 25.17 25.22 25.09 25.22 0.0M
2021-10-15 25.18 25.23 25.08 25.21 0.1M
2021-10-14 25.06 25.23 25.06 25.23 0.0M
2021-10-13 25.02 25.14 24.97 25.06 0.0M
2021-10-12 24.97 25.07 24.94 25.03 0.1M
2021-10-11 24.93 25.05 24.89 24.97 0.1M
2021-10-08 25.03 25.03 24.83 24.96 0.1M
2021-10-07 24.95 25.05 24.92 25.02 0.1M
2021-10-06 24.95 25.07 24.86 24.97 0.1M
2021-10-05 24.95 25.07 24.20 24.99 0.1M
2021-10-04 25.18 25.18 24.95 24.95 0.1M
2021-10-01 25.25 25.30 25.17 25.22 0.0M
2021-09-30 25.23 25.30 25.02 25.30 0.2M
2021-09-29 25.08 25.24 24.99 25.23 0.1M
2021-09-28 24.97 25.03 24.78 25.00 0.1M
2021-09-27 24.99 25.05 24.94 25.05 0.1M
2021-09-24 25.04 25.08 24.90 25.05 0.1M
2021-09-23 25.15 25.23 25.04 25.09 0.1M
2021-09-22 25.08 25.20 25.08 25.20 0.1M
2021-09-21 25.11 25.19 25.06 25.07 0.1M
2021-09-20 25.18 25.23 25.12 25.15 0.1M
2021-09-17 25.29 25.30 25.20 25.28 0.0M
2021-09-16 25.20 25.30 25.13 25.29 0.0M
2021-09-15 25.08 25.24 25.05 25.21 0.0M
2021-09-14 25.15 25.20 25.07 25.09 0.0M
2021-09-13 25.13 25.16 25.12 25.14 0.0M
2021-09-10 25.14 25.19 25.11 25.13 0.0M
2021-09-09 25.08 25.20 25.07 25.19 0.0M
2021-09-08 25.14 25.14 25.07 25.08 0.0M
2021-09-07 25.20 25.20 25.07 25.09 0.0M
2021-09-03 25.18 25.23 25.12 25.20 0.0M
2021-09-02 25.14 25.30 25.14 25.30 0.0M
2021-09-01 25.09 25.16 25.09 25.16 0.0M
2021-08-31 25.20 25.29 25.04 25.04 0.1M
2021-08-30 25.33 25.36 25.23 25.25 0.1M
2021-08-27 25.15 25.36 25.12 25.35 0.0M
2021-08-26 25.25 25.25 25.15 25.15 0.0M
2021-08-25 25.24 25.24 25.15 25.24 0.0M
2021-08-24 25.18 25.25 25.14 25.23 0.1M
2021-08-23 25.24 25.25 25.16 25.24 0.1M
2021-08-20 25.24 25.26 25.10 25.25 0.0M
2021-08-19 25.10 25.22 25.07 25.19 0.1M
2021-08-18 25.28 25.29 25.12 25.19 0.0M
2021-08-17 25.34 25.35 25.17 25.24 0.1M
2021-08-16 25.37 25.40 25.27 25.35 0.1M
2021-08-13 25.25 25.41 25.25 25.41 0.1M
2021-08-12 25.18 25.30 25.18 25.30 0.2M
2021-08-11 25.25 25.28 25.16 25.17 0.0M
2021-08-10 25.34 25.35 25.07 25.28 0.1M
2021-08-09 25.27 25.41 25.26 25.30 0.1M
2021-08-06 25.30 25.39 25.22 25.37 0.1M
2021-08-05 25.22 25.37 25.22 25.29 0.1M
2021-08-04 25.24 25.31 25.18 25.29 0.1M
2021-08-03 25.40 25.40 25.26 25.33 0.1M
2021-08-02 25.30 25.35 25.22 25.35 0.1M
2021-07-30 25.11 25.36 25.06 25.36 0.1M
2021-07-29 25.02 25.12 25.02 25.12 0.0M
2021-07-28 25.18 25.18 25.00 25.09 0.0M
2021-07-27 25.01 25.16 24.91 25.16 0.1M
2021-07-26 25.04 25.09 25.00 25.03 0.1M
2021-07-23 25.06 25.14 24.39 25.07 0.1M
2021-07-22 25.28 25.29 25.10 25.23 0.1M
2021-07-21 25.24 25.29 25.15 25.24 0.0M
2021-07-20 25.19 25.33 25.15 25.28 0.1M
2021-07-19 25.15 25.22 25.05 25.21 0.1M
2021-07-16 25.10 25.20 25.10 25.18 0.1M
2021-07-15 25.17 25.18 25.11 25.11 0.0M
2021-07-14 25.11 25.18 25.10 25.15 0.1M
2021-07-13 25.10 25.15 25.05 25.15 0.1M
2021-07-12 25.02 25.12 25.01 25.12 0.1M
2021-07-09 25.05 25.12 25.00 25.02 0.1M
2021-07-08 25.11 25.13 25.01 25.06 0.0M
2021-07-07 25.02 25.13 25.02 25.12 0.1M
2021-07-06 24.95 25.09 24.35 25.05 0.2M
2021-07-02 24.93 25.04 24.35 25.01 0.1M
2021-07-01 25.04 25.04 24.91 25.00 0.1M
2021-06-30 24.83 25.13 24.76 25.13 0.3M
2021-06-29 24.84 24.91 24.55 24.85 0.1M
2021-06-28 24.92 24.94 24.75 24.76 0.2M
2021-06-25 24.98 25.00 24.86 24.90 0.1M
2021-06-24 24.99 25.00 24.96 25.00 0.0M
2021-06-23 24.96 25.00 24.92 25.00 0.0M
2021-06-22 24.95 24.96 24.90 24.94 0.1M
2021-06-21 24.97 24.97 24.86 24.91 0.1M
2021-06-18 24.98 25.00 24.86 24.95 0.1M
2021-06-17 24.90 24.99 24.87 24.97 0.1M
2021-06-16 24.98 24.99 24.80 24.93 0.1M
2021-06-15 24.99 25.00 24.40 24.99 0.1M
2021-06-14 24.91 25.00 24.90 24.99 0.1M
2021-06-11 24.99 25.00 24.86 24.90 0.1M
2021-06-10 24.90 25.00 24.84 25.00 0.1M
2021-06-09 24.75 24.91 24.75 24.82 0.1M
2021-06-08 24.88 24.95 24.81 24.90 0.1M
2021-06-07 24.92 24.92 24.79 24.88 0.1M
2021-06-04 24.97 24.98 24.85 24.90 0.1M
2021-06-03 24.95 25.02 24.85 24.90 0.1M
2021-06-02 24.99 25.04 24.92 25.00 0.2M
2021-06-01 24.83 25.00 24.83 24.98 0.1M
2021-05-28 24.63 24.92 24.63 24.92 0.1M
2021-05-27 24.69 24.69 24.60 24.67 0.1M
2021-05-26 24.67 24.70 24.61 24.63 0.1M
2021-05-25 24.73 24.75 24.66 24.68 0.1M
2021-05-24 24.65 24.76 24.62 24.71 0.1M
2021-05-21 24.64 24.71 24.64 24.67 0.1M
2021-05-20 24.55 24.73 24.53 24.70 0.1M
2021-05-19 24.52 24.64 24.47 24.60 0.1M
2021-05-18 24.60 24.65 24.51 24.58 0.1M
2021-05-17 24.60 24.65 24.53 24.65 0.1M
2021-05-14 24.44 24.58 24.44 24.48 0.1M
2021-05-13 24.35 24.55 24.35 24.41 0.1M
2021-05-12 24.48 24.53 24.27 24.38 0.2M
2021-05-11 24.56 24.63 24.42 24.53 0.1M
2021-05-10 24.80 24.80 24.65 24.67 0.1M
2021-05-07 24.54 24.75 24.53 24.75 0.1M
2021-05-06 24.64 24.65 24.50 24.52 0.1M
2021-05-05 24.61 24.73 24.50 24.62 0.1M
2021-05-04 24.61 24.73 24.51 24.68 0.1M
2021-05-03 24.46 24.62 24.46 24.62 0.1M
2021-04-30 24.50 24.61 24.42 24.45 0.2M
2021-04-29 24.59 24.61 24.50 24.53 0.1M
2021-04-28 24.57 24.60 24.49 24.59 0.1M
2021-04-27 24.64 24.66 24.45 24.55 0.1M
2021-04-26 24.60 24.69 24.58 24.58 0.1M
2021-04-23 24.59 24.69 24.58 24.58 0.1M
2021-04-22 24.57 24.63 24.48 24.59 0.1M
2021-04-21 24.62 24.77 24.62 24.71 0.1M
2021-04-20 24.72 24.73 24.65 24.73 0.1M
2021-04-19 24.74 24.84 24.70 24.72 0.1M
2021-04-16 24.85 24.87 24.72 24.80 0.1M
2021-04-15 24.75 24.85 24.70 24.85 0.1M
2021-04-14 24.73 24.86 24.61 24.74 0.1M
2021-04-13 24.59 24.75 24.55 24.70 0.1M
2021-04-12 24.62 24.70 24.56 24.64 0.1M
2021-04-09 24.51 24.61 24.47 24.55 0.1M
2021-04-08 24.47 24.64 24.39 24.51 0.1M
2021-04-07 24.56 24.62 24.39 24.48 0.1M
2021-04-06 24.33 24.68 24.33 24.48 0.1M
2021-04-05 24.32 24.47 24.25 24.39 0.1M
2021-04-01 24.21 24.39 24.16 24.34 0.1M
2021-03-31 24.25 24.26 24.15 24.25 0.1M
2021-03-30 24.15 24.32 24.10 24.17 0.1M
2021-03-29 24.23 24.25 24.09 24.18 0.1M
2021-03-26 24.30 24.40 24.20 24.24 0.1M
2021-03-25 24.42 24.42 24.24 24.28 0.0M
2021-03-24 24.23 24.45 24.23 24.35 0.1M
2021-03-23 24.16 24.31 24.07 24.23 0.1M
2021-03-22 24.01 24.24 23.94 24.15 0.1M
2021-03-19 23.98 24.07 23.81 23.90 0.1M
2021-03-18 24.20 24.22 23.91 23.96 0.2M
2021-03-17 24.24 24.30 24.05 24.25 0.2M
2021-03-16 24.03 24.27 23.93 24.22 0.2M
2021-03-15 23.89 24.05 23.88 23.92 0.1M
2021-03-12 23.93 23.93 23.75 23.86 0.1M
2021-03-11 23.85 24.07 23.79 23.87 0.1M
2021-03-10 23.89 23.89 23.71 23.88 0.1M
2021-03-09 23.72 23.89 23.65 23.74 0.1M
2021-03-08 23.78 23.86 23.61 23.63 0.2M
2021-03-05 23.77 23.86 23.70 23.85 0.1M
2021-03-04 23.86 23.88 23.70 23.75 0.1M
2021-03-03 23.88 23.89 23.75 23.80 0.1M
2021-03-02 23.77 23.95 23.70 23.95 0.1M
2021-03-01 23.87 23.87 23.61 23.74 0.2M
2021-02-26 23.96 24.08 23.52 23.64 0.2M
2021-02-25 24.25 24.25 23.83 23.86 0.1M
2021-02-24 24.48 24.48 24.20 24.21 0.1M
2021-02-23 24.43 24.56 24.42 24.54 0.1M
2021-02-22 24.55 24.59 24.41 24.52 0.1M
2021-02-19 24.45 24.59 24.44 24.50 0.1M
2021-02-18 24.51 24.60 24.42 24.58 0.1M
2021-02-17 24.57 24.68 24.45 24.68 0.1M
2021-02-16 24.66 24.70 24.45 24.51 0.1M
2021-02-12 24.75 24.77 24.58 24.73 0.1M
2021-02-11 24.92 24.93 24.80 24.80 0.1M
2021-02-10 25.01 25.01 24.86 24.92 0.1M
2021-02-09 24.94 25.01 24.87 25.01 0.2M
2021-02-08 24.72 24.95 24.70 24.94 0.1M
2021-02-05 24.72 24.89 24.66 24.80 0.1M
2021-02-04 24.75 24.85 24.55 24.75 0.1M
2021-02-03 24.85 24.90 24.60 24.61 0.1M
2021-02-02 24.68 24.90 24.60 24.88 0.1M
2021-02-01 24.64 24.75 24.55 24.57 0.1M
2021-01-29 24.59 24.75 24.46 24.68 0.1M
2021-01-28 24.40 24.69 24.36 24.57 0.1M
2021-01-27 24.73 24.84 24.40 24.40 0.1M
2021-01-26 24.80 24.85 24.72 24.74 0.1M
2021-01-25 24.86 24.97 24.72 24.80 0.1M
2021-01-22 24.81 25.01 24.80 24.97 0.1M
2021-01-21 24.88 24.98 24.80 24.87 0.1M
2021-01-20 24.80 24.92 24.77 24.91 0.1M
2021-01-19 24.94 24.97 24.72 24.76 0.1M
2021-01-15 24.76 24.95 24.60 24.94 0.1M
2021-01-14 24.53 24.80 24.48 24.72 0.1M
2021-01-13 24.17 24.52 24.17 24.52 0.1M
2021-01-12 24.39 24.48 24.04 24.16 0.1M
2021-01-11 24.55 24.59 24.41 24.44 0.1M
2021-01-08 24.38 24.75 24.38 24.61 0.1M
2021-01-07 24.78 24.78 24.16 24.37 0.2M
2021-01-06 24.85 24.86 24.55 24.67 0.2M
2021-01-05 24.96 25.01 24.86 24.95 0.1M
2021-01-04 25.12 25.13 24.87 24.96 0.1M