Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)

JUST
🏛️ アメリカ →
93.25
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
2021-12-31 68.40 68.51 68.30 68.30 0.0M
2021-12-30 68.70 68.85 68.44 68.44 0.0M
2021-12-29 68.49 68.78 68.49 68.66 0.0M
2021-12-28 68.70 68.70 68.49 68.49 0.0M
2021-12-27 68.08 68.56 68.06 68.56 0.0M
2021-12-23 67.88 68.15 67.88 68.03 0.0M
2021-12-22 67.16 67.61 67.16 67.61 0.0M
2021-12-21 66.53 66.98 66.15 66.98 0.0M
2021-12-20 65.80 65.87 65.36 65.86 0.0M
2021-12-17 66.94 67.15 66.49 66.49 0.0M
2021-12-16 68.26 68.26 67.31 67.37 0.0M
2021-12-15 66.63 67.91 66.51 67.91 0.0M
2021-12-14 66.67 67.13 66.46 66.77 0.0M
2021-12-13 67.67 67.77 67.28 67.28 0.0M
2021-12-10 67.73 67.82 67.32 67.82 0.0M
2021-12-09 67.40 67.61 67.29 67.32 0.0M
2021-12-08 67.77 67.77 67.34 67.70 0.0M
2021-12-07 67.15 67.54 67.08 67.41 0.0M
2021-12-06 65.69 66.43 65.41 66.19 0.0M
2021-12-03 66.32 66.32 64.82 65.27 0.0M
2021-12-02 65.09 66.08 64.86 65.89 0.0M
2021-12-01 66.30 66.87 64.99 65.00 0.0M
2021-11-30 66.75 66.75 65.62 65.62 0.0M
2021-11-29 66.93 67.14 66.68 66.98 0.0M
2021-11-26 66.54 66.84 66.07 66.19 0.0M
2021-11-24 67.50 67.72 67.17 67.72 0.0M
2021-11-23 67.49 67.50 67.05 67.50 0.0M
2021-11-22 68.10 68.20 67.39 67.39 0.0M
2021-11-19 67.77 67.87 67.59 67.59 0.0M
2021-11-18 67.70 67.87 67.36 67.79 0.0M
2021-11-17 68.07 68.07 67.58 67.60 0.0M
2021-11-16 67.79 68.07 67.67 67.87 0.0M
2021-11-15 67.74 67.78 67.57 67.57 0.0M
2021-11-12 67.42 67.64 67.16 67.64 0.0M
2021-11-11 67.31 67.34 67.04 67.05 0.0M
2021-11-10 67.44 67.63 66.94 67.09 0.0M
2021-11-09 67.72 67.90 67.40 67.65 0.0M
2021-11-08 67.77 67.89 67.60 67.73 0.0M
2021-11-05 67.74 67.83 67.45 67.58 0.0M
2021-11-04 67.10 67.35 67.10 67.22 0.0M
2021-11-03 66.47 67.03 66.47 67.01 0.0M
2021-11-02 66.38 66.60 66.38 66.51 0.0M
2021-11-01 66.67 66.67 66.10 66.25 0.1M
2021-10-29 65.98 66.34 65.98 66.34 0.0M
2021-10-28 65.98 66.19 65.97 66.19 0.0M
2021-10-27 66.19 66.19 65.64 65.64 0.0M
2021-10-26 66.27 66.33 65.98 65.98 0.1M
2021-10-25 65.68 66.01 65.64 65.84 0.0M
2021-10-22 65.88 65.90 65.54 65.67 0.0M
2021-10-21 65.66 65.77 65.56 65.77 0.0M
2021-10-20 65.62 65.71 65.57 65.63 0.0M
2021-10-19 65.34 65.48 65.29 65.47 0.0M
2021-10-18 64.66 64.98 64.66 64.98 0.0M
2021-10-15 64.63 64.86 64.62 64.77 0.0M
2021-10-14 63.90 64.33 63.90 64.32 0.0M
2021-10-13 63.02 63.22 62.79 63.22 0.0M
2021-10-12 63.60 63.60 63.00 63.03 0.0M
2021-10-11 63.64 63.74 63.20 63.20 0.0M
2021-10-08 64.13 64.13 63.65 63.65 0.0M
2021-10-07 63.96 64.12 63.72 63.72 0.0M
2021-10-06 62.81 63.19 62.11 63.19 0.0M
2021-10-05 62.42 63.27 62.42 62.94 0.0M
2021-10-04 62.88 62.88 62.02 62.21 0.0M
2021-10-01 62.93 63.37 62.14 63.14 0.0M
2021-09-30 63.44 63.44 62.43 62.43 0.0M
2021-09-29 63.40 63.40 63.10 63.11 0.0M
2021-09-28 63.98 63.98 62.89 62.90 0.0M
2021-09-27 64.21 64.48 64.21 64.31 0.0M
2021-09-24 64.55 64.55 64.29 64.47 0.0M
2021-09-23 64.33 64.77 64.13 64.56 0.0M
2021-09-22 63.91 64.00 63.68 63.80 0.0M
2021-09-21 63.58 63.72 63.14 63.24 0.0M
2021-09-20 63.57 63.57 62.53 63.22 0.0M
2021-09-17 64.56 64.56 64.29 64.34 0.0M
2021-09-16 64.94 65.09 64.60 64.89 0.0M
2021-09-15 64.59 64.97 64.36 64.97 0.0M
2021-09-14 65.05 65.05 64.30 64.38 0.0M
2021-09-13 65.04 65.04 64.54 64.81 0.0M
2021-09-10 65.18 65.23 64.66 64.66 0.0M
2021-09-09 65.68 65.68 65.14 65.18 0.0M
2021-09-08 65.72 65.72 65.30 65.46 0.0M
2021-09-07 66.10 66.10 65.55 65.63 0.0M
2021-09-03 65.74 65.93 65.68 65.84 0.0M
2021-09-02 66.07 66.07 65.71 65.90 0.0M
2021-09-01 65.99 65.99 65.69 65.74 0.0M
2021-08-31 65.82 65.83 65.64 65.68 0.0M
2021-08-30 65.72 65.91 65.72 65.83 0.0M
2021-08-27 65.36 65.59 65.36 65.55 0.0M
2021-08-26 65.43 65.43 64.92 64.98 0.0M
2021-08-25 65.17 65.39 65.17 65.33 0.0M
2021-08-24 65.21 65.29 65.16 65.16 0.0M
2021-08-23 64.88 65.17 64.88 65.04 0.0M
2021-08-20 64.12 64.53 64.12 64.53 0.0M
2021-08-19 63.64 64.18 63.64 63.92 0.0M
2021-08-18 64.39 64.61 63.89 63.89 0.0M
2021-08-17 64.73 64.74 64.49 64.66 0.0M
2021-08-16 64.64 65.06 64.50 64.99 0.0M
2021-08-13 64.96 64.96 64.79 64.82 0.0M
2021-08-12 64.56 64.75 64.47 64.74 0.0M
2021-08-11 64.57 64.57 64.47 64.53 0.0M
2021-08-10 64.34 64.43 64.29 64.33 0.0M
2021-08-09 64.31 64.42 64.25 64.34 0.0M
2021-08-06 64.37 64.47 64.30 64.37 0.0M
2021-08-05 64.15 64.24 64.13 64.24 0.0M
2021-08-04 64.00 64.02 63.88 63.88 0.0M
2021-08-03 63.73 64.14 63.66 64.14 0.0M
2021-08-02 64.00 64.00 63.62 63.63 0.0M
2021-07-30 63.92 63.92 63.77 63.77 0.0M
2021-07-29 64.33 64.42 64.25 64.25 0.0M
2021-07-28 64.04 64.18 64.04 64.09 0.0M
2021-07-27 64.06 64.12 63.69 64.09 0.0M
2021-07-26 64.03 64.34 64.03 64.34 0.0M
2021-07-23 63.80 64.25 63.80 64.15 0.0M
2021-07-22 63.46 63.55 63.43 63.55 0.0M
2021-07-21 63.22 63.48 63.19 63.48 0.0M
2021-07-20 62.23 63.10 62.08 62.97 0.0M
2021-07-19 62.40 62.40 61.60 62.01 0.0M
2021-07-16 63.58 63.58 62.97 63.01 0.0M
2021-07-15 63.31 63.52 63.20 63.42 0.0M
2021-07-14 63.91 63.91 63.49 63.63 0.0M
2021-07-13 63.75 63.90 63.54 63.54 0.0M
2021-07-12 63.84 63.84 63.60 63.78 0.0M
2021-07-09 63.24 63.60 63.24 63.57 0.0M
2021-07-08 62.60 63.01 62.49 62.89 0.0M
2021-07-07 63.40 63.45 63.06 63.43 0.0M
2021-07-06 63.30 63.30 62.83 63.20 0.0M
2021-07-02 63.00 63.25 62.93 63.25 0.0M
2021-07-01 62.41 62.77 62.41 62.69 0.0M
2021-06-30 62.36 62.52 62.31 62.50 0.0M
2021-06-29 62.41 62.52 62.36 62.39 0.0M
2021-06-28 62.30 62.34 62.11 62.33 0.0M
2021-06-25 62.15 62.24 62.15 62.24 0.0M
2021-06-24 61.97 62.08 61.92 61.99 0.0M
2021-06-23 61.88 62.00 61.74 61.74 0.0M
2021-06-22 61.80 61.98 61.77 61.93 0.0M
2021-06-21 61.19 61.61 61.19 61.61 0.0M
2021-06-18 60.93 61.06 60.77 60.79 0.0M
2021-06-17 61.47 61.66 61.28 61.55 0.0M
2021-06-16 62.00 62.00 61.31 61.59 0.0M
2021-06-15 62.00 62.00 61.86 61.89 0.0M
2021-06-14 61.77 61.94 61.70 61.94 0.0M
2021-06-11 61.88 61.92 61.69 61.92 0.0M
2021-06-10 61.94 61.94 61.71 61.80 0.0M
2021-06-09 61.73 61.73 61.48 61.50 0.0M
2021-06-08 61.90 61.90 61.43 61.60 0.0M
2021-06-07 61.72 61.72 61.45 61.58 0.0M
2021-06-04 61.54 61.65 61.48 61.60 0.0M
2021-06-03 60.90 61.19 60.85 61.13 0.0M
2021-06-02 61.17 61.38 61.16 61.24 0.0M
2021-06-01 61.47 61.53 61.09 61.11 0.1M
2021-05-28 61.21 61.35 61.18 61.19 0.0M
2021-05-27 61.39 61.39 61.06 61.19 0.0M
2021-05-26 61.27 61.27 60.96 61.11 0.0M
2021-05-25 61.17 61.31 60.92 60.92 0.0M
2021-05-24 60.76 61.29 60.76 61.02 0.0M
2021-05-21 60.93 60.93 60.52 60.55 0.0M
2021-05-20 60.10 60.66 60.10 60.53 0.0M
2021-05-19 59.44 59.95 59.24 59.94 0.0M
2021-05-18 60.68 60.68 60.13 60.13 0.0M
2021-05-17 60.76 60.76 60.37 60.66 0.0M
2021-05-14 60.26 60.80 60.26 60.78 0.0M
2021-05-13 59.35 59.99 59.35 59.87 0.0M
2021-05-12 59.85 60.03 59.07 59.15 0.0M
2021-05-11 60.23 60.44 59.90 60.29 0.0M
2021-05-10 61.40 61.54 60.89 60.89 0.0M
2021-05-07 61.34 61.53 61.34 61.50 0.0M
2021-05-06 60.30 60.95 60.27 60.95 0.0M
2021-05-05 60.64 60.81 60.43 60.48 0.0M
2021-05-04 60.59 60.59 60.03 60.53 0.0M
2021-05-03 60.85 61.10 60.84 60.84 0.0M
2021-04-30 60.80 60.84 60.64 60.67 0.0M
2021-04-29 61.15 61.23 60.78 61.19 0.0M
2021-04-28 60.87 60.98 60.77 60.77 0.0M
2021-04-27 60.70 60.91 60.70 60.81 0.0M
2021-04-26 60.82 60.82 60.68 60.71 0.0M
2021-04-23 60.19 60.84 60.19 60.64 0.0M
2021-04-22 60.35 60.66 59.96 60.05 0.0M
2021-04-21 59.91 60.61 59.91 60.61 0.0M
2021-04-20 60.36 60.40 59.84 60.08 0.0M
2021-04-19 60.56 60.56 60.41 60.43 0.0M
2021-04-16 60.68 60.75 60.62 60.75 0.0M
2021-04-15 60.35 60.61 60.35 60.61 0.0M
2021-04-14 60.00 60.22 59.85 59.85 0.0M
2021-04-13 60.06 60.16 59.94 60.09 0.0M
2021-04-12 59.83 60.05 59.81 59.97 0.0M
2021-04-09 59.58 60.07 59.58 60.07 0.0M
2021-04-08 59.47 59.59 59.41 59.51 0.0M
2021-04-07 59.20 59.32 59.12 59.29 0.0M
2021-04-06 59.23 59.24 59.08 59.08 0.0M
2021-04-05 58.61 59.23 58.61 59.11 0.0M
2021-04-01 57.91 58.38 57.91 58.38 0.0M
2021-03-31 57.77 57.97 57.67 57.75 0.0M
2021-03-30 57.49 57.65 57.41 57.45 0.0M
2021-03-29 57.51 57.75 57.28 57.65 0.0M
2021-03-26 57.00 57.62 57.00 57.62 0.0M
2021-03-25 56.42 56.82 56.21 56.79 0.0M
2021-03-24 57.26 57.27 56.72 56.72 0.0M
2021-03-23 57.69 57.69 56.84 56.93 0.0M
2021-03-22 57.22 57.61 57.22 57.43 0.0M
2021-03-19 57.44 57.44 57.04 57.07 0.0M
2021-03-18 57.55 57.85 57.12 57.12 0.0M
2021-03-17 57.73 58.09 57.46 57.87 0.0M
2021-03-16 58.01 58.02 57.68 57.80 0.0M
2021-03-15 57.49 57.80 57.35 57.80 0.0M
2021-03-12 57.38 57.47 57.14 57.47 0.0M
2021-03-11 57.11 57.64 57.11 57.38 0.0M
2021-03-10 56.85 57.01 56.70 56.75 0.0M
2021-03-09 56.47 56.83 56.27 56.45 0.0M
2021-03-08 56.19 56.61 55.79 55.79 0.0M
2021-03-05 55.24 55.99 54.45 55.93 0.0M
2021-03-04 55.21 55.74 54.27 54.99 0.0M
2021-03-03 56.36 56.36 55.68 55.68 0.0M
2021-03-02 56.71 56.80 56.29 56.29 0.0M
2021-03-01 56.46 56.87 56.33 56.73 0.0M
2021-02-26 56.37 56.37 55.60 55.66 0.0M
2021-02-25 57.01 57.01 55.62 55.83 0.0M
2021-02-24 56.47 57.11 56.37 57.09 0.0M
2021-02-23 56.00 56.70 55.79 56.58 0.0M
2021-02-22 56.70 56.75 56.47 56.50 0.0M
2021-02-19 57.54 57.54 56.78 56.78 0.0M
2021-02-18 56.68 57.17 56.62 56.95 0.0M
2021-02-17 56.79 57.17 56.78 57.17 0.0M
2021-02-16 57.56 57.56 57.06 57.06 0.0M
2021-02-12 57.10 57.10 56.81 57.09 0.0M
2021-02-11 56.97 56.97 56.64 56.91 0.0M
2021-02-10 56.89 56.96 56.46 56.69 0.0M
2021-02-09 56.70 56.84 56.66 56.77 0.0M
2021-02-08 56.59 56.71 56.51 56.70 0.0M
2021-02-05 56.33 56.44 56.29 56.32 0.0M
2021-02-04 55.80 56.03 55.80 56.01 0.0M
2021-02-03 55.60 55.65 55.50 55.50 0.0M
2021-02-02 55.30 55.60 55.30 55.40 0.0M
2021-02-01 54.46 54.70 53.98 54.53 0.0M
2021-01-29 54.67 54.67 53.50 53.82 0.2M
2021-01-28 54.99 55.47 54.74 54.74 0.0M
2021-01-27 55.05 55.05 54.06 54.28 0.0M
2021-01-26 55.91 55.91 55.68 55.71 0.0M
2021-01-25 55.81 55.81 54.97 55.73 0.0M
2021-01-22 55.61 55.76 55.45 55.74 0.0M
2021-01-21 56.04 56.04 55.69 55.82 0.0M
2021-01-20 55.30 55.91 55.30 55.79 0.0M
2021-01-19 55.24 55.24 54.77 55.00 0.0M
2021-01-15 54.82 54.82 54.45 54.56 0.0M
2021-01-14 55.36 55.36 54.95 54.95 0.0M
2021-01-13 54.87 55.34 54.87 55.12 0.1M
2021-01-12 55.46 55.46 54.67 54.95 0.0M
2021-01-11 55.25 55.28 54.99 55.02 0.0M
2021-01-08 55.39 55.39 55.00 55.34 0.0M
2021-01-07 54.85 55.18 54.82 55.10 0.0M
2021-01-06 54.04 54.87 53.77 54.40 0.0M
2021-01-05 53.95 54.25 53.73 54.11 0.0M
2021-01-04 54.75 54.75 53.26 53.78 0.0M