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
2024-12-31 83.62 83.62 83.01 83.13 0.0M
2024-12-30 83.07 83.83 82.99 83.51 0.0M
2024-12-27 84.62 84.62 83.88 84.22 0.0M
2024-12-26 84.84 85.16 84.84 85.11 0.0M
2024-12-24 84.50 85.05 84.50 84.94 0.0M
2024-12-23 83.78 84.35 83.39 84.33 0.0M
2024-12-20 82.65 84.45 82.41 84.27 0.0M
2024-12-19 83.62 83.63 82.95 82.95 0.0M
2024-12-18 85.47 85.65 83.23 83.23 0.0M
2024-12-17 85.40 85.55 85.14 85.28 0.0M
2024-12-16 85.85 85.93 85.78 85.78 0.0M
2024-12-13 86.02 86.02 85.52 85.61 0.0M
2024-12-12 85.97 85.97 85.68 85.68 0.0M
2024-12-11 85.95 86.31 85.88 85.97 0.0M
2024-12-10 85.91 85.93 85.43 85.43 0.0M
2024-12-09 86.13 86.26 85.70 85.75 0.0M
2024-12-06 86.35 86.54 86.10 86.27 0.0M
2024-12-05 86.35 86.44 86.17 86.17 0.0M
2024-12-04 86.20 86.46 86.09 86.40 0.0M
2024-12-03 85.63 85.90 85.55 85.87 0.0M
2024-12-02 85.69 85.93 85.59 85.79 0.0M
2024-11-29 85.51 85.82 85.38 85.71 0.0M
2024-11-27 85.54 85.54 85.19 85.23 0.0M
2024-11-26 85.24 85.54 85.11 85.54 0.0M
2024-11-25 85.06 85.35 84.71 84.92 0.0M
2024-11-22 84.27 84.67 84.27 84.67 0.0M
2024-11-21 83.95 84.53 83.81 84.39 0.0M
2024-11-20 83.52 83.86 83.25 83.86 0.3M
2024-11-19 83.04 84.34 83.04 84.34 0.0M
2024-11-18 83.35 83.74 83.29 83.55 0.1M
2024-11-15 83.98 83.98 83.19 83.42 0.0M
2024-11-14 84.97 85.01 84.46 84.54 0.0M
2024-11-13 84.90 85.34 84.90 84.91 0.0M
2024-11-12 84.86 85.12 84.72 84.91 0.0M
2024-11-11 85.15 85.26 84.92 85.00 0.0M
2024-11-08 84.88 85.29 84.88 84.97 0.0M
2024-11-07 84.71 84.95 84.67 84.90 0.0M
2024-11-06 83.73 84.33 83.52 84.28 0.0M
2024-11-05 81.74 82.27 81.74 82.18 0.0M
2024-11-04 81.61 81.61 81.23 81.23 0.0M
2024-11-01 82.09 82.09 81.55 81.55 0.0M
2024-10-31 81.59 81.72 81.29 81.29 0.0M
2024-10-30 82.97 83.13 82.54 82.54 0.0M
2024-10-29 82.68 82.99 82.68 82.89 0.0M
2024-10-28 83.05 83.05 82.79 82.79 0.0M
2024-10-25 83.10 83.10 82.41 82.50 0.0M
2024-10-24 82.68 82.70 82.44 82.63 0.0M
2024-10-23 83.07 83.07 82.15 82.64 0.0M
2024-10-22 82.92 83.46 82.92 83.29 0.0M
2024-10-21 83.43 83.43 83.04 83.36 0.0M
2024-10-18 83.51 83.68 83.42 83.59 0.0M
2024-10-17 83.50 83.63 83.31 83.31 0.0M
2024-10-16 82.88 83.33 82.88 83.33 0.0M
2024-10-15 83.66 83.66 82.76 82.80 0.0M
2024-10-14 83.41 83.68 83.27 83.56 0.0M
2024-10-11 82.82 82.85 82.81 82.85 0.0M
2024-10-10 82.15 82.27 82.14 82.25 0.0M
2024-10-09 81.65 82.36 81.65 82.36 0.0M
2024-10-08 81.11 81.75 81.11 81.75 0.0M
2024-10-07 81.33 81.56 80.78 80.91 0.0M
2024-10-04 81.69 81.69 81.15 81.67 0.0M
2024-10-03 80.80 81.10 80.77 80.84 0.0M
2024-10-02 81.00 81.18 80.92 81.14 0.0M
2024-10-01 81.61 81.61 80.79 81.06 0.0M
2024-09-30 81.31 81.95 81.22 81.92 0.0M
2024-09-27 81.74 81.77 81.44 81.44 0.0M
2024-09-26 81.69 81.69 81.45 81.65 0.0M
2024-09-25 81.65 81.65 81.17 81.17 0.0M
2024-09-24 81.24 81.55 81.14 81.34 0.0M
2024-09-23 81.17 81.50 81.17 81.36 0.0M
2024-09-20 81.38 81.38 81.12 81.26 0.0M
2024-09-19 81.45 81.72 81.18 81.36 0.0M
2024-09-18 80.53 81.00 80.14 80.14 0.0M
2024-09-17 80.66 80.86 80.29 80.32 0.0M
2024-09-16 80.03 80.31 79.97 80.31 0.0M
2024-09-13 80.00 80.37 80.00 80.25 0.0M
2024-09-12 79.27 79.74 79.25 79.74 0.0M
2024-09-11 78.09 79.18 78.08 79.18 0.0M
2024-09-10 78.24 78.29 77.68 78.28 0.0M
2024-09-09 77.64 78.13 77.47 77.91 0.0M
2024-09-06 77.69 77.69 76.99 77.29 0.0M
2024-09-05 78.29 78.59 78.09 78.33 0.0M
2024-09-04 78.82 78.92 78.49 78.71 0.0M
2024-09-03 80.12 80.12 78.68 78.84 0.0M
2024-08-30 80.40 80.67 79.75 80.67 0.0M
2024-08-29 80.16 80.50 79.84 79.84 0.0M
2024-08-28 80.31 80.31 79.32 79.82 0.0M
2024-08-27 80.24 80.45 80.20 80.33 0.0M
2024-08-26 80.45 80.48 80.14 80.14 0.0M
2024-08-23 80.29 80.35 79.73 80.35 0.0M
2024-08-22 80.27 80.27 79.32 79.32 0.0M
2024-08-21 80.06 80.36 79.85 80.07 0.0M
2024-08-20 79.78 79.86 79.68 79.81 0.0M
2024-08-19 79.38 79.87 79.36 79.87 0.0M
2024-08-16 78.70 79.28 78.70 79.11 0.0M
2024-08-15 78.46 78.94 78.46 78.94 0.0M
2024-08-14 77.40 77.76 77.40 77.76 0.0M
2024-08-13 76.70 77.36 76.70 77.36 0.0M
2024-08-12 76.36 76.60 76.00 76.02 0.0M
2024-08-09 75.77 76.08 75.77 76.05 0.0M
2024-08-08 74.58 75.85 74.58 75.49 0.0M
2024-08-07 75.79 75.79 74.05 74.05 0.0M
2024-08-06 74.67 75.45 74.64 74.64 0.0M
2024-08-05 72.91 74.26 72.91 73.78 0.0M
2024-08-02 76.44 76.44 75.60 76.10 0.0M
2024-08-01 79.15 79.15 77.68 77.68 0.0M
2024-07-31 78.94 79.17 77.62 78.90 0.0M
2024-07-30 77.88 77.88 77.41 77.71 0.0M
2024-07-29 78.12 78.17 77.90 78.02 0.0M
2024-07-26 78.00 78.32 77.86 77.86 0.0M
2024-07-25 77.36 78.41 77.26 77.26 0.0M
2024-07-24 78.60 78.60 77.59 77.59 0.0M
2024-07-23 79.48 79.78 79.27 79.27 0.0M
2024-07-22 78.98 79.40 78.93 79.34 0.0M
2024-07-19 78.94 78.94 78.57 78.57 0.0M
2024-07-18 79.19 79.34 79.12 79.12 0.0M
2024-07-17 80.10 80.13 79.78 79.90 0.0M
2024-07-16 80.56 80.97 80.56 80.93 0.0M
2024-07-15 80.44 80.64 80.39 80.39 0.0M
2024-07-12 80.28 80.74 80.26 80.29 0.0M
2024-07-11 80.45 80.46 79.75 79.85 0.0M
2024-07-10 79.79 80.30 79.74 80.30 0.0M
2024-07-09 79.59 79.71 79.53 79.54 0.0M
2024-07-08 79.47 79.57 79.37 79.50 0.0M
2024-07-05 79.04 79.42 79.04 79.42 0.0M
2024-07-03 78.87 79.14 78.87 79.06 0.0M
2024-07-02 78.13 78.67 78.13 78.67 0.0M
2024-07-01 78.32 78.32 77.90 78.24 0.0M
2024-06-28 78.58 78.85 78.13 78.13 0.0M
2024-06-27 78.38 78.46 78.21 78.33 0.0M
2024-06-26 77.94 78.35 77.94 78.35 0.0M
2024-06-25 78.03 78.15 78.03 78.15 0.0M
2024-06-24 78.51 78.51 77.87 77.89 0.0M
2024-06-21 78.65 78.65 78.19 78.26 0.0M
2024-06-20 78.85 78.87 78.40 78.61 0.0M
2024-06-18 78.49 78.73 78.49 78.65 0.0M
2024-06-17 77.89 78.62 77.89 78.43 0.0M
2024-06-14 77.49 77.80 77.49 77.72 0.0M
2024-06-13 77.80 77.90 77.45 77.90 0.0M
2024-06-12 77.73 77.95 77.73 77.78 0.0M
2024-06-11 76.52 77.07 76.52 77.07 0.0M
2024-06-10 76.45 76.85 76.37 76.79 0.0M
2024-06-07 76.55 76.92 76.55 76.68 0.0M
2024-06-06 76.71 76.77 76.59 76.71 0.0M
2024-06-05 76.30 76.74 76.30 76.74 0.0M
2024-06-04 75.71 76.00 75.34 75.89 0.0M
2024-06-03 75.94 75.94 75.32 75.69 0.0M
2024-05-31 75.27 75.63 74.58 75.63 0.0M
2024-05-30 75.32 75.49 75.01 75.01 0.0M
2024-05-29 75.48 75.72 75.44 75.46 0.0M
2024-05-28 76.14 76.14 75.68 75.94 0.0M
2024-05-24 75.76 76.01 75.76 76.00 0.0M
2024-05-23 76.58 76.58 75.55 75.55 0.0M
2024-05-22 76.16 76.26 75.74 75.94 0.0M
2024-05-21 76.05 76.34 76.03 76.33 0.0M
2024-05-20 76.07 76.45 76.07 76.09 0.0M
2024-05-17 75.71 76.08 75.71 76.00 0.0M
2024-05-16 76.03 76.35 76.03 76.07 0.0M
2024-05-15 75.37 76.08 75.37 76.08 0.0M
2024-05-14 74.72 75.21 74.72 75.21 0.0M
2024-05-13 74.94 74.99 74.81 74.86 0.0M
2024-05-10 75.00 75.00 74.73 74.85 0.0M
2024-05-09 74.22 74.70 74.21 74.70 0.0M
2024-05-08 73.89 74.31 73.89 74.31 0.0M
2024-05-07 74.27 74.51 74.27 74.33 0.0M
2024-05-06 73.73 74.22 73.73 74.21 0.0M
2024-05-03 73.08 73.51 73.08 73.45 0.0M
2024-05-02 72.11 72.66 71.89 72.48 0.0M
2024-05-01 72.07 72.85 71.83 71.92 0.0M
2024-04-30 73.26 73.26 72.25 72.25 0.0M
2024-04-29 73.25 73.27 73.13 73.23 0.0M
2024-04-26 72.69 73.39 72.69 73.14 0.0M
2024-04-25 71.63 72.25 71.63 72.25 0.0M
2024-04-24 72.54 72.69 72.20 72.50 0.0M
2024-04-23 72.02 72.56 72.02 72.46 0.0M
2024-04-22 71.91 71.95 71.61 71.61 0.0M
2024-04-19 71.35 71.43 70.73 70.91 0.0M
2024-04-18 71.52 71.54 71.42 71.50 0.0M
2024-04-17 72.18 72.18 71.61 71.71 0.0M
2024-04-16 72.15 72.38 71.93 71.97 0.0M
2024-04-15 73.19 73.44 72.04 72.25 0.0M
2024-04-12 73.36 73.52 72.92 72.95 0.0M
2024-04-11 73.69 74.33 73.51 74.21 0.0M
2024-04-10 73.81 73.83 73.25 73.58 0.0M
2024-04-09 74.18 74.30 73.57 74.14 0.0M
2024-04-08 74.11 74.34 74.04 74.13 0.0M
2024-04-05 73.44 74.32 73.44 74.11 0.0M
2024-04-04 74.75 74.82 73.37 73.37 0.0M
2024-04-03 74.03 74.52 74.03 74.28 0.0M
2024-04-02 74.13 74.24 73.97 74.22 0.0M
2024-04-01 74.94 74.94 74.61 74.77 0.0M
2024-03-28 74.92 75.05 74.83 75.05 0.0M
2024-03-27 74.56 74.76 74.30 74.76 0.0M
2024-03-26 74.50 74.54 74.28 74.28 0.0M
2024-03-25 74.39 74.50 74.29 74.36 0.0M
2024-03-22 74.66 74.74 74.56 74.60 0.0M
2024-03-21 75.01 75.06 74.86 74.92 0.0M
2024-03-20 73.85 74.57 73.85 74.52 0.0M
2024-03-19 73.37 73.96 73.32 73.96 0.0M
2024-03-18 73.68 73.85 73.47 73.47 0.0M
2024-03-15 72.93 73.30 72.93 73.07 0.0M
2024-03-14 73.86 73.86 73.24 73.55 0.0M
2024-03-13 73.74 73.87 73.63 73.63 0.0M
2024-03-12 73.24 73.72 73.24 73.65 0.0M
2024-03-11 72.85 73.04 72.76 72.98 0.0M
2024-03-08 73.61 73.85 72.98 73.09 0.0M
2024-03-07 73.41 73.67 73.41 73.55 0.0M
2024-03-06 72.85 73.08 72.62 72.84 0.0M
2024-03-05 72.68 72.68 72.22 72.46 0.0M
2024-03-04 73.14 73.47 73.14 73.17 0.0M
2024-03-01 72.61 73.27 72.61 73.27 0.0M
2024-02-29 72.32 72.69 72.32 72.69 0.0M
2024-02-28 71.98 72.23 71.98 72.15 0.0M
2024-02-27 72.23 72.32 72.19 72.32 0.0M
2024-02-26 72.58 72.58 72.18 72.20 0.0M
2024-02-23 72.82 72.82 72.48 72.58 0.0M
2024-02-22 71.85 72.49 71.85 72.46 0.0M
2024-02-21 70.75 70.96 70.59 70.96 0.0M
2024-02-20 70.97 70.99 70.74 70.84 0.0M
2024-02-16 71.68 71.81 71.37 71.37 0.0M
2024-02-15 71.36 71.69 71.31 71.68 0.0M
2024-02-14 71.02 71.24 70.80 71.24 0.0M
2024-02-13 70.66 70.94 70.18 70.60 0.0M
2024-02-12 71.62 71.96 71.60 71.67 0.0M
2024-02-09 71.39 71.71 71.39 71.71 0.0M
2024-02-08 71.17 71.38 71.15 71.26 0.0M
2024-02-07 70.80 71.37 70.80 71.21 0.0M
2024-02-06 70.55 70.62 70.38 70.59 0.0M
2024-02-05 70.57 70.68 70.13 70.52 0.0M
2024-02-02 70.32 70.96 70.29 70.63 0.0M
2024-02-01 69.51 70.04 69.40 70.04 0.0M
2024-01-31 70.04 70.05 69.35 69.36 0.0M
2024-01-30 70.37 70.37 70.18 70.28 0.0M
2024-01-29 69.80 70.40 69.80 70.33 0.0M
2024-01-26 69.82 69.82 69.79 69.82 0.0M
2024-01-25 69.70 69.96 69.52 69.85 0.0M
2024-01-24 69.74 69.90 69.43 69.43 0.0M
2024-01-23 69.33 69.48 69.19 69.46 0.0M
2024-01-22 69.23 69.33 69.22 69.27 0.0M
2024-01-19 68.46 69.08 68.45 69.06 0.0M
2024-01-18 67.84 68.23 67.73 68.23 0.0M
2024-01-17 67.72 67.72 67.38 67.65 0.0M
2024-01-16 67.88 68.08 67.68 67.96 0.0M
2024-01-12 68.38 68.38 68.12 68.32 0.0M
2024-01-11 67.82 68.21 67.79 68.19 0.0M
2024-01-10 67.99 68.29 67.82 68.15 0.0M
2024-01-09 67.62 67.90 67.61 67.82 0.0M
2024-01-08 67.35 67.86 67.35 67.86 0.0M
2024-01-05 67.23 67.33 66.78 66.93 0.0M
2024-01-04 67.10 67.36 66.91 66.92 0.0M
2024-01-03 67.17 67.31 66.99 67.02 0.0M
2024-01-02 67.45 67.68 67.39 67.53 0.0M