Goldman Sachs USD High Yield Bond Active UCITS ETF Class USD (Dist)

GSGSHY
🏛️ ドイツ →
43.63
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
2025-09-26 43.69 43.71 43.63 43.63 0.0M
2025-09-25 43.57 43.71 43.50 43.71 0.0M
2025-09-24 43.45 43.58 43.45 43.55 0.0M
2025-09-23 43.44 43.44 43.41 43.44 0.0M
2025-09-22 43.56 43.56 43.45 43.45 0.0M
2025-09-19 43.47 43.56 43.47 43.56 0.0M
2025-09-18 43.38 43.39 43.25 43.39 0.0M
2025-09-17 43.18 43.18 43.14 43.14 0.0M
2025-09-16 43.42 43.42 43.17 43.17 0.0M
2025-09-15 43.55 43.55 43.41 43.43 0.0M
2025-09-12 43.43 43.51 43.43 43.50 0.0M
2025-09-11 43.57 43.57 43.47 43.47 0.0M
2025-09-10 43.52 43.52 43.40 43.40 0.0M
2025-09-09 43.30 43.33 43.30 43.33 0.0M
2025-09-08 43.44 43.44 43.36 43.36 0.0M
2025-09-05 43.55 43.55 43.30 43.30 0.0M
2025-09-04 43.47 43.58 43.47 43.58 0.0M
2025-09-03 43.46 43.46 43.36 43.36 0.0M
2025-09-02 43.28 43.44 43.28 43.33 0.0M
2025-09-01 43.22 43.28 43.19 43.28 0.0M
2025-08-29 43.45 43.45 43.30 43.30 0.0M
2025-08-28 45.06 45.06 44.98 44.98 0.0M
2025-08-27 45.09 45.30 45.09 45.19 0.0M
2025-08-26 45.00 45.00 44.93 44.93 0.0M
2025-08-25 44.62 44.83 44.62 44.83 0.0M
2025-08-22 44.84 44.86 44.64 44.64 0.0M
2025-08-21 44.82 44.82 44.65 44.79 0.0M
2025-08-20 44.77 44.77 44.69 44.69 0.0M
2025-08-19 44.62 44.67 44.59 44.67 0.0M
2025-08-18 44.57 44.65 44.57 44.65 0.0M
2025-08-15 44.73 44.73 44.52 44.52 0.0M
2025-08-14 44.68 44.79 44.68 44.77 0.0M
2025-08-13 44.56 44.58 44.56 44.58 0.0M
2025-08-12 44.80 44.85 44.61 44.61 0.0M
2025-08-11 44.62 44.89 44.62 44.89 0.0M
2025-08-08 44.62 44.76 44.60 44.60 0.0M
2025-08-07 44.58 44.77 44.58 44.77 0.0M
2025-08-06 44.93 44.93 44.73 44.73 0.0M
2025-08-05 45.03 45.11 44.90 44.90 0.0M
2025-08-04 44.76 44.93 44.76 44.93 0.0M
2025-08-01 45.32 45.35 44.88 44.88 0.0M
2025-07-31 45.42 45.50 45.40 45.40 0.0M
2025-07-30 44.96 45.18 44.96 45.18 0.0M
2025-07-29 45.01 45.01 44.89 44.98 0.0M
2025-07-28 44.38 44.70 44.38 44.70 0.0M
2025-07-25 44.21 44.27 44.21 44.24 0.0M
2025-07-24 44.18 44.19 44.08 44.08 0.0M
2025-07-23 44.36 44.36 44.27 44.31 0.0M
2025-07-22 44.35 44.55 44.25 44.25 0.0M
2025-07-21 44.51 44.51 44.23 44.23 0.0M
2025-07-18 44.50 44.50 44.32 44.32 0.0M
2025-07-17 44.49 44.55 44.49 44.55 0.0M
2025-07-16 44.31 44.31 43.92 43.92 0.0M
2025-07-15 44.27 44.40 44.22 44.40 0.0M
2025-07-14 44.23 44.23 44.02 44.10 0.0M
2025-07-11 44.24 44.24 44.04 44.04 0.0M
2025-07-10 44.09 44.22 44.04 44.22 0.0M
2025-07-09 44.03 44.13 44.03 44.07 0.0M
2025-07-08 43.97 44.05 43.97 44.05 0.0M
2025-07-07 44.04 44.13 44.03 44.03 0.0M
2025-07-04 43.98 43.98 43.91 43.91 0.0M
2025-07-03 43.93 44.02 43.90 44.02 0.0M
2025-07-02 43.95 43.95 43.89 43.89 0.0M
2025-07-01 44.03 44.03 43.81 43.90 0.0M
2025-06-30 43.98 44.06 43.96 43.96 0.0M
2025-06-27 44.03 44.03 44.01 44.01 0.0M
2025-06-26 44.05 44.05 43.94 44.00 0.0M
2025-06-25 44.36 44.36 44.18 44.18 0.0M
2025-06-24 44.32 44.32 44.16 44.16 0.0M
2025-06-23 44.43 44.63 44.32 44.32 0.0M
2025-06-20 44.23 44.40 44.23 44.34 0.0M
2025-06-19 44.46 44.46 44.33 44.33 0.0M
2025-06-18 44.22 44.29 44.22 44.22 0.0M
2025-06-17 44.04 44.22 44.03 44.22 0.0M
2025-06-16 44.01 44.06 44.01 44.06 0.0M
2025-06-13 44.06 44.28 44.03 44.03 0.0M
2025-06-12 44.28 44.28 43.99 44.10 0.0M
2025-06-11 44.73 44.73 44.45 44.45 0.0M
2025-06-10 44.71 44.71 44.57 44.57 0.0M
2025-06-09 44.56 44.59 44.56 44.59 0.0M
2025-06-06 44.57 44.67 44.57 44.67 0.0M
2025-06-05 44.62 44.63 44.53 44.53 0.0M
2025-06-04 44.70 44.75 44.61 44.61 0.0M
2025-06-03 44.47 44.67 44.47 44.67 0.0M
2025-06-02 44.48 44.48 44.34 44.34 0.0M
2025-05-30 44.74 44.75 44.67 44.67 0.0M
2025-05-29 45.09 45.09 44.63 44.63 0.0M
2025-05-28 44.81 44.81 44.76 44.79 0.0M
2025-05-27 44.53 44.64 44.53 44.64 0.0M
2025-05-26 44.29 44.37 44.29 44.37 0.0M
2025-05-23 44.58 44.58 44.33 44.33 0.0M
2025-05-22 44.49 44.62 44.49 44.62 0.0M
2025-05-21 44.70 44.70 44.53 44.55 0.0M
2025-05-20 45.03 45.03 44.97 44.97 0.0M
2025-05-19 45.08 45.08 44.76 44.96 0.0M
2025-05-16 45.23 45.42 45.22 45.42 0.0M
2025-05-15 45.00 45.21 45.00 45.21 0.0M
2025-05-14 45.32 45.32 45.14 45.14 0.0M
2025-05-13 45.48 45.51 45.28 45.28 0.0M
2025-05-12 44.97 45.43 44.97 45.38 0.0M
2025-05-09 44.48 44.48 44.45 44.45 0.0M
2025-05-08 44.43 44.43 44.37 44.40 0.0M
2025-05-07 44.00 44.10 44.00 44.10 0.0M
2025-05-06 44.09 44.09 44.07 44.08 0.0M
2025-05-05 44.08 44.16 44.01 44.16 0.0M
2025-05-02 44.05 44.05 44.04 44.04 0.0M
2025-04-30 43.94 44.00 43.90 43.99 0.0M
2025-04-29 43.78 43.82 43.74 43.74 0.0M
2025-04-28 43.97 43.97 43.77 43.77 0.0M
2025-04-25 43.85 43.85 43.75 43.75 0.0M
2025-04-24 43.66 43.67 43.49 43.67 0.0M
2025-04-23 43.47 43.60 43.47 43.60 0.0M
2025-04-22 42.76 42.76 42.59 42.75 0.0M
2025-04-17 42.99 43.05 42.99 43.05 0.0M
2025-04-16 42.82 43.09 42.82 43.09 0.0M
2025-04-15 42.95 43.17 42.95 43.17 0.0M
2025-04-14 42.63 42.75 42.63 42.75 0.0M
2025-04-11 42.70 42.70 42.34 42.34 0.0M
2025-04-10 43.87 43.87 42.90 42.90 0.0M
2025-04-09 42.94 42.94 42.94 42.94 0.0M
2025-04-08 43.77 44.30 43.77 44.30 0.0M
2025-04-07 43.71 43.92 43.71 43.92 0.0M
2025-04-04 44.42 44.42 43.91 43.91 0.0M
2025-04-03 44.92 44.92 44.67 44.67 0.0M
2025-04-02 46.13 46.13 45.94 45.94 0.0M
2025-04-01 46.07 46.10 46.07 46.10 0.0M
2025-03-31 45.90 46.04 45.90 46.04 0.0M
2025-03-28 46.17 46.29 45.87 45.87 0.0M
2025-03-27 46.41 46.41 46.21 46.21 0.0M
2025-03-26 46.48 46.50 46.35 46.35 0.0M
2025-03-25 46.49 46.49 46.39 46.43 0.0M
2025-03-24 46.27 46.48 46.27 46.48 0.0M
2025-03-21 46.22 46.24 46.16 46.24 0.0M
2025-03-20 46.17 46.23 46.17 46.18 0.0M
2025-03-19 45.74 45.90 45.70 45.90 0.0M
2025-03-18 45.65 45.72 45.64 45.64 0.0M
2025-03-17 45.79 45.79 45.63 45.65 0.0M
2025-03-14 45.82 45.82 45.54 45.77 0.0M
2025-03-13 45.90 45.91 45.73 45.73 0.0M
2025-03-12 45.73 45.78 45.73 45.74 0.0M
2025-03-11 46.04 46.04 45.72 45.72 0.0M
2025-03-10 46.44 46.44 46.22 46.30 0.0M
2025-03-07 46.41 46.41 46.28 46.28 0.0M
2025-03-06 46.57 46.57 46.40 46.40 0.0M
2025-03-05 47.24 47.24 46.67 46.67 0.0M
2025-03-04 48.06 48.06 47.65 47.65 0.0M
2025-03-03 48.53 48.53 48.06 48.06 0.0M
2025-02-28 48.52 48.52 48.46 48.47 0.0M
2025-02-27 48.09 48.50 48.09 48.50 0.0M
2025-02-26 48.04 48.04 48.01 48.01 0.0M
2025-02-25 47.98 47.98 47.97 47.97 0.0M
2025-02-24 47.85 48.03 47.85 48.03 0.0M
2025-02-21 47.99 48.14 47.99 48.14 0.0M
2025-02-20 48.13 48.15 48.02 48.02 0.0M
2025-02-19 48.25 48.28 48.20 48.23 0.0M
2025-02-18 48.13 48.13 48.10 48.10 0.0M
2025-02-17 48.04 48.05 48.04 48.05 0.0M
2025-02-14 48.02 48.02 47.92 47.92 0.0M
2025-02-13 48.23 48.23 48.12 48.12 0.0M
2025-02-12 48.35 48.35 48.33 48.33 0.0M
2025-02-11 48.62 48.62 48.51 48.51 0.0M
2025-02-10 48.65 48.70 48.65 48.70 0.0M
2025-02-07 48.43 48.54 48.43 48.54 0.0M
2025-02-06 48.56 48.56 48.48 48.48 0.0M
2025-02-05 48.16 48.27 48.16 48.27 0.0M
2025-02-04 48.45 48.45 48.37 48.37 0.0M
2025-02-03 48.63 48.63 48.59 48.59 0.0M