GS イノベーション ETF (GINN)

GINN
🏛️ アメリカ →
73.11
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
2023-12-29 52.88 52.94 52.38 52.49 0.0M
2023-12-28 52.85 53.10 52.83 52.83 0.0M
2023-12-27 52.60 52.73 52.50 52.71 0.0M
2023-12-26 52.21 52.54 52.21 52.48 0.0M
2023-12-22 52.79 52.84 52.53 52.66 0.0M
2023-12-21 52.55 52.73 52.29 52.71 0.0M
2023-12-20 52.67 52.85 51.83 51.85 0.0M
2023-12-19 52.55 52.73 52.55 52.73 0.0M
2023-12-18 51.93 52.10 51.89 52.07 0.0M
2023-12-15 52.15 52.16 51.76 51.93 0.0M
2023-12-14 51.80 52.22 51.80 52.05 0.0M
2023-12-13 45.33 51.33 45.33 51.33 0.0M
2023-12-12 49.98 50.37 49.98 50.37 0.0M
2023-12-11 49.97 50.28 49.91 50.17 0.0M
2023-12-08 50.00 50.10 49.72 49.97 0.0M
2023-12-07 49.49 49.80 49.38 49.66 0.0M
2023-12-06 49.76 49.86 49.33 49.33 0.0M
2023-12-05 49.31 49.48 49.25 49.39 0.0M
2023-12-04 49.80 49.80 49.45 49.64 0.0M
2023-12-01 49.36 49.83 49.36 49.83 0.0M
2023-11-30 49.20 49.26 49.00 49.26 0.0M
2023-11-29 49.49 49.58 49.18 49.25 0.0M
2023-11-28 48.77 49.00 48.69 48.97 0.0M
2023-11-27 48.70 48.89 48.65 48.77 0.0M
2023-11-24 48.68 48.92 48.65 48.92 0.0M
2023-11-22 48.67 48.79 48.59 48.69 0.0M
2023-11-21 48.58 48.58 48.32 48.42 0.0M
2023-11-20 48.26 48.87 48.26 48.75 0.0M
2023-11-17 47.91 48.24 47.91 48.22 0.0M
2023-11-16 47.91 48.27 47.67 47.92 0.0M
2023-11-15 48.24 48.33 48.08 48.10 0.0M
2023-11-14 47.48 48.00 47.48 47.93 0.0M
2023-11-13 46.38 46.71 46.31 46.60 0.0M
2023-11-10 45.93 46.62 45.93 46.60 0.0M
2023-11-09 46.75 46.75 46.02 46.02 0.0M
2023-11-08 46.61 46.65 46.37 46.62 0.0M
2023-11-07 46.80 46.82 46.44 46.66 0.0M
2023-11-06 46.56 46.56 46.30 46.46 0.0M
2023-11-03 46.12 46.73 46.12 46.56 0.0M
2023-11-02 45.20 45.65 45.20 45.64 0.0M
2023-11-01 44.23 44.64 44.23 44.64 0.0M
2023-10-31 43.82 44.15 43.80 44.15 0.0M
2023-10-30 43.90 44.01 43.82 43.84 0.0M
2023-10-27 44.00 44.00 43.43 43.43 0.0M
2023-10-26 43.98 44.06 43.70 43.71 0.0M
2023-10-25 44.67 44.67 44.11 44.20 0.0M
2023-10-24 44.91 45.39 44.91 45.20 0.0M
2023-10-23 44.42 44.96 44.42 44.63 0.0M
2023-10-20 45.10 45.10 44.61 44.62 0.0M
2023-10-19 45.84 45.84 45.07 45.20 0.0M
2023-10-18 46.30 46.30 45.68 45.73 0.0M
2023-10-17 47.02 47.02 46.83 46.83 0.0M
2023-10-16 46.73 46.97 46.73 46.88 0.0M
2023-10-13 46.49 46.49 46.05 46.16 0.0M
2023-10-12 47.40 47.40 46.60 46.72 0.0M
2023-10-11 47.38 47.38 46.99 47.30 0.0M
2023-10-10 46.77 47.18 46.77 47.10 0.0M
2023-10-09 46.24 46.73 45.74 46.53 0.0M
2023-10-06 45.66 46.77 45.66 46.63 0.0M
2023-10-05 45.55 46.03 45.51 45.95 0.0M
2023-10-04 45.94 46.03 45.94 46.02 0.0M
2023-10-03 45.83 45.83 45.65 45.65 0.0M
2023-10-02 46.60 46.73 46.37 46.55 0.0M
2023-09-29 47.07 47.07 46.65 46.70 0.0M
2023-09-28 46.19 46.86 46.19 46.67 0.0M
2023-09-27 46.29 46.29 46.09 46.26 0.0M
2023-09-26 46.24 46.28 46.10 46.24 0.0M
2023-09-25 46.44 46.70 46.44 46.70 0.0M
2023-09-22 47.04 47.04 46.71 46.71 0.0M
2023-09-21 47.00 47.00 46.72 46.72 0.0M
2023-09-20 48.39 48.39 47.75 47.75 0.0M
2023-09-19 48.25 48.30 48.02 48.21 0.0M
2023-09-18 48.33 48.49 48.33 48.37 0.0M
2023-09-15 48.94 48.94 48.49 48.56 0.0M
2023-09-14 48.86 49.15 48.86 49.07 0.0M
2023-09-13 48.75 48.90 48.64 48.70 0.0M
2023-09-12 48.76 49.04 48.76 48.84 0.0M
2023-09-11 48.93 49.11 48.83 49.08 0.0M
2023-09-08 48.72 48.72 48.60 48.60 0.0M
2023-09-07 48.65 48.78 48.65 48.71 0.0M
2023-09-06 48.97 49.12 48.95 49.08 0.0M
2023-09-05 49.43 49.62 49.40 49.43 0.0M
2023-09-01 49.90 49.91 49.58 49.72 0.0M
2023-08-31 49.69 49.70 49.42 49.42 0.0M
2023-08-30 49.25 49.56 49.16 49.49 0.0M
2023-08-29 49.22 49.37 49.22 49.31 0.0M
2023-08-28 48.35 48.40 48.18 48.35 0.0M
2023-08-25 47.87 48.18 47.72 48.04 0.0M
2023-08-24 48.68 48.68 47.74 47.74 0.0M
2023-08-23 48.25 48.60 48.25 48.50 0.0M
2023-08-22 47.86 47.94 47.61 47.65 0.0M
2023-08-21 47.70 47.96 47.47 47.94 0.0M
2023-08-18 47.09 47.63 47.03 47.52 0.1M
2023-08-17 48.28 48.28 47.56 47.66 0.0M
2023-08-16 48.40 48.53 48.04 48.04 0.0M
2023-08-15 49.00 49.00 48.68 48.68 0.0M
2023-08-14 48.75 49.28 48.75 49.28 0.0M
2023-08-11 49.00 49.22 48.94 49.03 0.0M
2023-08-10 49.78 49.79 49.45 49.48 0.0M
2023-08-09 49.81 49.81 49.25 49.31 0.0M
2023-08-08 49.57 49.77 49.37 49.75 0.0M
2023-08-07 50.04 50.04 49.70 50.04 0.1M
2023-08-04 50.43 50.43 49.91 49.92 0.0M
2023-08-03 50.07 50.33 50.07 50.28 0.0M
2023-08-02 50.22 50.30 50.11 50.19 0.0M
2023-08-01 51.44 51.47 51.18 51.41 0.0M
2023-07-31 51.58 51.80 51.58 51.71 0.0M
2023-07-28 51.22 51.55 51.18 51.46 0.0M
2023-07-27 51.68 51.68 50.46 50.59 0.0M
2023-07-26 50.81 51.04 50.81 51.04 0.0M
2023-07-25 50.91 51.10 50.87 50.87 0.0M
2023-07-24 50.76 50.97 50.74 50.85 0.0M
2023-07-21 51.03 51.03 50.60 50.68 0.0M
2023-07-20 51.17 51.17 50.63 50.69 0.0M
2023-07-19 51.58 51.71 51.35 51.51 0.0M
2023-07-18 51.21 51.39 51.12 51.33 0.0M
2023-07-17 50.71 51.17 50.71 51.03 0.0M
2023-07-14 51.17 51.17 50.71 50.76 0.0M
2023-07-13 50.81 51.31 50.81 51.31 0.0M
2023-07-12 50.37 50.43 50.06 50.33 0.0M
2023-07-11 49.34 49.74 49.34 49.74 0.0M
2023-07-10 48.90 49.10 48.86 49.08 0.0M
2023-07-07 48.65 49.08 48.65 48.70 0.0M
2023-07-06 48.11 48.49 48.11 48.41 0.0M
2023-07-05 49.24 49.24 49.19 49.20 0.0M
2023-07-03 49.27 49.37 49.27 49.32 0.0M
2023-06-30 49.12 49.26 49.04 49.13 0.0M
2023-06-29 48.61 48.61 48.36 48.51 0.0M
2023-06-28 48.40 48.54 48.33 48.50 0.0M
2023-06-27 47.89 48.46 47.89 48.37 0.0M
2023-06-26 47.95 48.24 47.73 47.73 0.0M
2023-06-23 47.97 48.04 47.93 48.03 0.0M
2023-06-22 48.37 48.60 48.33 48.59 0.0M
2023-06-21 48.70 48.76 48.51 48.60 0.0M
2023-06-20 49.21 49.21 48.85 49.13 0.0M
2023-06-16 50.08 50.08 49.54 49.54 0.0M
2023-06-15 49.10 49.84 49.10 49.75 0.0M
2023-06-14 49.19 49.33 48.83 49.16 0.0M
2023-06-13 49.04 49.12 48.89 49.04 0.0M
2023-06-12 48.14 48.54 48.14 48.52 0.0M
2023-06-09 48.05 48.17 47.79 47.92 0.0M
2023-06-08 47.58 47.88 47.56 47.84 0.0M
2023-06-07 48.07 48.07 47.53 47.56 0.0M
2023-06-06 47.41 47.99 47.41 47.99 0.0M
2023-06-05 47.56 47.68 47.46 47.53 0.0M
2023-06-02 47.47 47.70 47.47 47.64 0.0M
2023-06-01 46.31 47.17 46.31 46.95 0.0M
2023-05-31 46.27 46.43 45.97 46.43 0.0M
2023-05-30 46.93 46.99 46.30 46.58 0.0M
2023-05-26 45.93 46.59 45.93 46.59 0.0M
2023-05-25 46.15 46.15 45.66 45.82 0.0M
2023-05-24 45.61 45.72 45.44 45.63 0.1M
2023-05-23 46.57 46.70 46.06 46.12 0.0M
2023-05-22 46.15 46.82 46.15 46.73 0.0M
2023-05-19 46.37 46.45 46.23 46.27 0.0M
2023-05-18 45.92 46.30 45.92 46.30 0.0M
2023-05-17 45.54 46.01 45.54 46.01 0.0M
2023-05-16 45.56 45.58 45.41 45.41 0.0M
2023-05-15 45.53 46.00 45.50 45.93 0.0M
2023-05-12 45.65 45.66 45.14 45.33 0.0M
2023-05-11 45.57 45.65 45.42 45.56 0.0M
2023-05-10 45.71 45.71 45.32 45.65 0.0M
2023-05-09 45.38 45.50 45.32 45.36 0.0M
2023-05-08 45.36 45.69 45.36 45.63 0.0M
2023-05-05 45.07 45.53 45.07 45.47 0.0M
2023-05-04 44.61 44.70 44.50 44.51 0.0M
2023-05-03 44.92 45.32 44.75 44.75 0.0M
2023-05-02 45.34 45.37 44.64 44.79 0.0M
2023-05-01 45.59 45.63 45.55 45.58 0.0M
2023-04-28 45.09 45.58 45.09 45.51 0.0M
2023-04-27 45.04 45.38 45.04 45.35 0.0M
2023-04-26 45.03 45.03 44.52 44.66 0.0M
2023-04-25 45.40 45.40 44.75 44.76 0.0M
2023-04-24 45.82 45.82 45.55 45.82 0.0M
2023-04-21 45.65 45.86 45.65 45.81 0.0M
2023-04-20 45.84 46.03 45.71 45.72 0.0M
2023-04-19 46.09 46.28 46.09 46.19 0.0M
2023-04-18 46.68 46.68 46.24 46.32 0.0M
2023-04-17 46.33 46.40 46.07 46.38 0.0M
2023-04-14 46.31 46.31 45.96 46.20 0.0M
2023-04-13 45.98 46.49 45.98 46.37 0.0M
2023-04-12 46.34 46.34 45.61 45.63 0.0M
2023-04-11 45.97 46.05 45.88 45.95 0.0M
2023-04-10 45.37 45.89 45.37 45.89 0.0M
2023-04-06 45.41 45.85 45.41 45.84 0.0M
2023-04-05 45.43 45.60 45.42 45.60 0.0M
2023-04-04 46.37 46.37 45.92 46.12 0.0M
2023-04-03 46.19 46.34 46.07 46.32 0.0M
2023-03-31 45.83 46.40 45.83 46.39 0.0M
2023-03-30 45.69 45.74 45.48 45.68 0.0M
2023-03-29 45.10 45.34 45.07 45.32 0.0M
2023-03-28 44.51 44.59 44.48 44.59 0.0M
2023-03-27 44.78 44.85 44.56 44.67 0.0M
2023-03-24 44.34 44.54 44.34 44.54 0.0M
2023-03-23 44.70 45.06 44.24 44.62 0.0M
2023-03-22 45.06 45.23 44.26 44.26 0.0M
2023-03-21 44.61 45.00 44.56 45.00 0.1M
2023-03-20 43.94 44.12 43.94 44.12 0.0M
2023-03-17 43.62 43.97 43.61 43.90 0.0M
2023-03-16 43.33 44.38 43.33 44.38 0.0M
2023-03-15 43.03 43.51 42.97 43.51 0.1M
2023-03-14 43.71 43.97 43.52 43.80 0.0M
2023-03-13 42.63 43.41 42.51 43.11 0.0M
2023-03-10 43.53 43.80 42.78 42.92 0.0M
2023-03-09 44.89 45.02 43.85 43.88 0.1M
2023-03-08 44.74 44.89 44.60 44.81 0.0M
2023-03-07 45.28 45.42 44.71 44.73 0.0M
2023-03-06 45.69 45.86 45.39 45.40 0.0M
2023-03-03 44.99 45.65 44.99 45.61 0.0M
2023-03-02 44.01 44.85 44.01 44.69 0.0M
2023-03-01 44.57 44.57 44.21 44.33 0.0M
2023-02-28 44.63 44.73 44.48 44.48 0.0M
2023-02-27 44.68 44.68 44.49 44.49 0.0M
2023-02-24 44.34 44.34 44.07 44.21 0.0M
2023-02-23 45.34 45.34 44.51 45.08 0.0M
2023-02-22 44.88 45.02 44.69 44.83 0.0M
2023-02-21 45.27 45.40 44.82 44.82 0.0M
2023-02-17 45.85 45.89 45.52 45.89 0.0M
2023-02-16 46.41 46.86 46.24 46.24 0.0M
2023-02-15 46.26 46.98 46.26 46.98 0.0M
2023-02-14 46.11 46.68 46.11 46.63 0.0M
2023-02-13 46.12 46.39 46.12 46.38 0.0M
2023-02-10 45.95 46.08 45.76 45.84 0.0M
2023-02-09 47.45 47.45 46.29 46.35 0.1M
2023-02-08 47.27 47.38 46.76 46.79 0.0M
2023-02-07 46.78 47.47 46.58 47.47 0.0M
2023-02-06 47.05 47.16 46.73 46.82 0.0M
2023-02-03 47.32 48.28 47.29 47.47 0.0M
2023-02-02 47.87 48.58 47.83 48.21 0.0M
2023-02-01 46.06 47.10 45.89 47.00 0.0M
2023-01-31 45.52 46.02 45.51 46.02 0.0M
2023-01-30 45.80 45.85 45.41 45.41 0.0M
2023-01-27 45.67 46.57 45.67 46.34 0.0M
2023-01-26 45.83 45.97 45.34 45.96 0.0M
2023-01-25 44.65 45.30 44.33 45.17 0.0M
2023-01-24 45.24 45.55 45.16 45.22 0.0M
2023-01-23 44.79 45.66 44.79 45.56 0.0M
2023-01-20 43.88 44.69 43.87 44.68 0.0M
2023-01-19 43.68 43.90 43.47 43.67 0.0M
2023-01-18 44.93 45.00 44.03 44.03 0.0M
2023-01-17 44.30 44.65 44.30 44.57 0.1M
2023-01-13 43.73 44.37 43.73 44.37 0.0M
2023-01-12 43.52 44.06 43.47 44.04 0.0M
2023-01-11 43.21 43.58 43.16 43.58 0.0M
2023-01-10 42.38 43.02 42.37 43.02 0.0M
2023-01-09 42.51 43.05 42.47 42.47 0.0M
2023-01-06 41.55 42.24 41.08 42.11 0.0M
2023-01-05 41.29 41.53 41.16 41.37 0.0M
2023-01-04 41.56 41.93 41.30 41.73 0.0M
2023-01-03 41.31 41.54 40.60 40.86 0.0M