Gotham Enhanced 500 ETF (GSPY)

GSPY
🏛️ アメリカ →
36.34
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 32.19 32.21 31.94 31.95 0.0M
2024-12-30 32.14 32.24 31.97 32.10 0.0M
2024-12-27 32.34 32.45 32.24 32.43 0.0M
2024-12-26 32.71 32.81 32.61 32.79 0.0M
2024-12-24 32.51 32.76 32.51 32.76 0.0M
2024-12-23 32.29 32.43 32.08 32.43 0.0M
2024-12-20 31.77 32.46 31.74 32.20 0.0M
2024-12-19 32.19 32.19 31.84 31.84 0.0M
2024-12-18 32.78 32.91 31.88 31.88 0.0M
2024-12-17 32.85 32.85 32.71 32.78 0.0M
2024-12-16 32.99 33.00 32.94 32.94 0.0M
2024-12-13 33.00 33.00 32.79 32.84 0.0M
2024-12-12 32.98 33.02 32.89 32.89 0.0M
2024-12-11 33.02 33.08 33.01 33.04 0.0M
2024-12-10 32.85 32.92 32.78 32.79 0.0M
2024-12-09 33.39 33.39 33.13 33.13 0.0M
2024-12-06 33.38 33.41 33.34 33.38 0.0M
2024-12-05 33.34 33.38 33.29 33.29 0.0M
2024-12-04 33.34 33.37 33.24 33.35 0.0M
2024-12-03 33.15 33.20 33.11 33.19 0.0M
2024-12-02 33.12 33.21 33.11 33.19 0.0M
2024-11-29 33.08 33.10 33.08 33.09 0.0M
2024-11-27 33.04 33.04 32.85 32.89 0.0M
2024-11-26 32.95 33.03 32.86 33.03 0.0M
2024-11-25 32.95 32.95 32.70 32.84 0.0M
2024-11-22 32.61 32.68 32.56 32.67 0.0M
2024-11-21 32.36 32.63 32.22 32.57 0.0M
2024-11-20 32.48 32.48 32.11 32.38 0.0M
2024-11-19 32.31 32.46 32.18 32.42 0.1M
2024-11-18 32.33 32.44 32.25 32.38 0.1M
2024-11-15 32.31 32.31 32.21 32.25 0.0M
2024-11-14 32.81 32.85 32.66 32.67 0.0M
2024-11-13 32.79 32.92 32.76 32.85 0.3M
2024-11-12 32.94 32.94 32.79 32.83 0.0M
2024-11-11 33.01 33.01 32.85 32.91 0.0M
2024-11-08 32.80 32.93 32.80 32.85 0.0M
2024-11-07 32.73 32.83 32.71 32.78 0.0M
2024-11-06 32.43 32.58 32.43 32.58 0.0M
2024-11-05 31.42 31.76 31.42 31.76 0.0M
2024-11-04 31.45 31.46 31.36 31.37 0.0M
2024-11-01 31.65 31.65 31.45 31.46 0.0M
2024-10-31 31.37 31.43 31.30 31.30 0.0M
2024-10-30 32.03 32.06 31.86 31.86 0.0M
2024-10-29 31.91 31.98 31.91 31.93 0.0M
2024-10-28 31.96 31.96 31.89 31.89 0.0M
2024-10-25 32.08 32.09 31.78 31.78 0.0M
2024-10-24 31.84 31.84 31.70 31.83 0.0M
2024-10-23 31.95 31.95 31.72 31.75 0.0M
2024-10-22 31.94 32.08 31.94 32.06 0.0M
2024-10-21 32.12 32.12 31.92 32.06 0.0M
2024-10-18 32.15 32.15 32.06 32.15 0.0M
2024-10-17 32.05 32.05 32.05 32.05 0.0M
2024-10-16 32.07 32.07 32.07 32.07 0.0M
2024-10-15 32.13 32.13 31.88 31.88 0.0M
2024-10-14 32.13 32.13 32.13 32.13 0.0M
2024-10-11 31.72 31.90 31.72 31.88 0.0M
2024-10-10 31.58 31.69 31.58 31.66 0.0M
2024-10-09 31.55 31.73 31.55 31.73 0.0M
2024-10-08 31.35 31.51 31.35 31.51 0.0M
2024-10-07 31.46 31.46 31.24 31.24 0.0M
2024-10-04 31.39 31.53 31.39 31.53 0.0M
2024-10-03 31.30 31.30 31.17 31.24 0.0M
2024-10-02 31.25 31.33 31.25 31.30 0.0M
2024-10-01 31.70 31.70 31.25 31.32 0.0M
2024-09-30 31.40 31.57 31.39 31.57 0.0M
2024-09-27 31.46 31.47 31.44 31.46 0.0M
2024-09-26 31.47 31.47 31.41 31.46 0.0M
2024-09-25 31.37 31.37 31.28 31.30 0.0M
2024-09-24 31.22 31.35 31.22 31.34 0.0M
2024-09-23 31.24 31.29 31.24 31.29 0.0M
2024-09-20 31.17 31.25 31.13 31.22 0.0M
2024-09-19 31.28 31.33 31.24 31.28 0.0M
2024-09-18 30.86 30.90 30.78 30.78 0.0M
2024-09-17 30.83 30.83 30.83 30.83 0.0M
2024-09-16 30.67 30.79 30.64 30.79 1.4M
2024-09-13 30.59 30.75 30.59 30.72 0.0M
2024-09-12 30.29 30.51 30.29 30.49 0.0M
2024-09-11 29.53 30.26 29.53 30.26 0.0M
2024-09-10 29.87 29.97 29.75 29.97 0.0M
2024-09-09 29.84 29.93 29.75 29.87 0.0M
2024-09-06 29.67 29.67 29.57 29.58 0.0M
2024-09-05 30.05 30.05 30.05 30.05 0.0M
2024-09-04 30.25 30.26 30.12 30.19 0.0M
2024-09-03 30.72 30.72 30.21 30.21 0.0M
2024-08-30 30.69 30.85 30.69 30.85 0.0M
2024-08-29 30.71 30.82 30.54 30.56 0.0M
2024-08-28 30.68 30.68 30.35 30.51 0.0M
2024-08-27 30.72 30.72 30.66 30.70 0.0M
2024-08-26 30.61 30.67 30.61 30.64 0.0M
2024-08-23 30.74 30.75 30.68 30.75 0.0M
2024-08-22 30.53 30.53 30.39 30.39 0.0M
2024-08-21 30.57 30.66 30.56 30.66 0.0M
2024-08-20 30.53 30.53 30.53 30.53 0.0M
2024-08-19 30.51 30.57 30.51 30.57 0.0M
2024-08-16 30.34 30.36 30.32 30.32 0.0M
2024-08-15 30.22 30.23 30.22 30.22 0.0M
2024-08-14 29.78 29.78 29.78 29.78 0.0M
2024-08-13 29.38 29.64 29.37 29.64 0.0M
2024-08-12 29.15 29.29 29.15 29.16 0.0M
2024-08-09 29.05 29.30 29.05 29.27 0.3M
2024-08-08 28.81 29.09 28.81 29.09 0.0M
2024-08-07 29.01 29.05 28.45 28.45 0.0M
2024-08-06 28.42 28.83 28.42 28.65 0.0M
2024-08-05 28.06 28.51 28.06 28.35 0.0M
2024-08-02 29.12 29.23 29.12 29.23 0.0M
2024-08-01 30.10 30.10 29.60 29.74 0.0M
2024-07-31 30.15 30.15 30.15 30.15 0.0M
2024-07-30 29.92 29.92 29.59 29.67 0.0M
2024-07-29 29.91 29.91 29.82 29.82 0.0M
2024-07-26 29.66 29.86 29.66 29.78 0.0M
2024-07-25 29.52 29.81 29.40 29.40 0.0M
2024-07-24 29.72 29.72 29.50 29.50 0.0M
2024-07-23 30.27 30.27 30.17 30.17 0.0M
2024-07-22 30.13 30.22 30.13 30.22 0.0M
2024-07-19 30.10 30.13 29.92 29.92 0.1M
2024-07-18 30.49 30.54 30.13 30.20 0.3M
2024-07-17 30.47 30.47 30.43 30.44 0.0M
2024-07-16 30.69 30.80 30.69 30.80 0.0M
2024-07-15 30.71 30.71 30.55 30.55 0.0M
2024-07-12 30.57 30.67 30.47 30.47 0.0M
2024-07-11 30.31 30.36 30.31 30.34 0.0M
2024-07-10 30.38 30.57 30.38 30.57 0.0M
2024-07-09 30.32 30.32 30.28 30.28 0.0M
2024-07-08 30.24 30.27 30.24 30.27 0.0M
2024-07-05 30.10 30.26 30.10 30.26 0.0M
2024-07-03 29.99 30.09 29.99 30.09 0.0M
2024-07-02 29.92 29.95 29.92 29.95 0.0M
2024-07-01 29.73 29.80 29.69 29.80 0.0M
2024-06-28 29.98 29.98 29.69 29.72 0.0M
2024-06-27 29.80 29.88 29.80 29.85 0.0M
2024-06-26 29.81 29.88 29.81 29.88 0.0M
2024-06-25 29.74 29.81 29.74 29.81 0.0M
2024-06-24 29.80 29.86 29.74 29.74 0.0M
2024-06-21 29.79 29.81 29.79 29.81 0.0M
2024-06-20 29.89 29.89 29.77 29.81 0.0M
2024-06-18 29.83 29.85 29.80 29.85 0.0M
2024-06-17 29.50 29.79 29.48 29.79 0.0M
2024-06-14 29.47 29.52 29.47 29.52 0.0M
2024-06-13 29.51 29.59 29.51 29.59 0.0M
2024-06-12 29.61 29.62 29.55 29.57 0.0M
2024-06-11 29.17 29.32 29.17 29.32 0.0M
2024-06-10 29.15 29.24 29.14 29.24 0.0M
2024-06-07 29.21 29.21 29.19 29.19 0.0M
2024-06-06 29.19 29.19 29.19 29.19 0.0M
2024-06-05 28.99 29.18 28.99 29.18 0.0M
2024-06-04 28.76 28.88 28.75 28.88 0.0M
2024-06-03 28.90 28.90 28.65 28.81 0.0M
2024-05-31 28.44 28.80 28.44 28.80 0.3M
2024-05-30 28.62 28.62 28.57 28.57 0.0M
2024-05-29 28.68 28.82 28.68 28.80 0.0M
2024-05-28 28.89 28.89 28.84 28.89 0.0M
2024-05-24 28.95 28.95 28.91 28.91 0.0M
2024-05-23 29.00 29.00 28.72 28.72 0.0M
2024-05-22 28.94 28.94 28.94 28.94 0.0M
2024-05-21 28.96 29.04 28.96 29.04 0.0M
2024-05-20 29.06 29.07 28.98 28.98 0.0M
2024-05-17 28.94 28.96 28.89 28.96 0.0M
2024-05-16 28.99 29.00 28.96 28.96 0.0M
2024-05-15 28.87 29.01 28.87 29.01 0.0M
2024-05-14 28.62 28.73 28.62 28.73 0.0M
2024-05-13 28.65 28.65 28.58 28.59 0.0M
2024-05-10 28.55 28.61 28.55 28.61 0.0M
2024-05-09 28.49 28.54 28.49 28.54 0.0M
2024-05-08 28.34 28.40 28.34 28.40 0.0M
2024-05-07 28.40 28.44 28.36 28.38 0.3M
2024-05-06 28.19 28.30 28.19 28.30 0.0M
2024-05-03 28.01 28.07 28.01 28.05 0.0M
2024-05-02 27.58 27.76 27.58 27.71 0.0M
2024-05-01 27.52 27.89 27.49 27.51 0.0M
2024-04-30 27.89 27.89 27.59 27.59 0.0M
2024-04-29 28.00 28.01 27.87 27.99 0.0M
2024-04-26 27.94 27.95 27.94 27.95 0.0M
2024-04-25 27.44 27.66 27.44 27.65 0.0M
2024-04-24 27.92 27.92 27.79 27.91 0.0M
2024-04-23 27.74 27.93 27.74 27.90 0.0M
2024-04-22 27.43 27.59 27.43 27.57 0.0M
2024-04-19 27.53 27.53 27.30 27.36 0.0M
2024-04-18 27.75 27.76 27.53 27.54 0.0M
2024-04-17 27.88 27.88 27.61 27.62 0.0M
2024-04-16 27.77 27.77 27.77 27.77 0.0M
2024-04-15 28.31 28.31 27.80 27.83 0.0M
2024-04-12 28.40 28.40 28.07 28.13 0.0M
2024-04-11 28.23 28.58 28.23 28.53 0.1M
2024-04-10 28.26 28.42 28.22 28.35 0.1M
2024-04-09 28.34 28.55 28.34 28.54 0.0M
2024-04-08 28.64 28.64 28.55 28.55 0.0M
2024-04-05 28.44 28.62 28.44 28.59 0.7M
2024-04-04 28.76 28.83 28.25 28.25 0.0M
2024-04-03 28.60 28.60 28.59 28.59 0.0M
2024-04-02 28.55 28.58 28.45 28.58 0.0M
2024-04-01 28.81 28.81 28.66 28.76 0.1M
2024-03-28 28.77 28.84 28.74 28.77 0.0M
2024-03-27 28.68 28.73 28.57 28.73 0.0M
2024-03-26 28.63 28.64 28.49 28.49 0.0M
2024-03-25 28.46 28.56 28.46 28.52 0.0M
2024-03-22 28.63 28.63 28.63 28.63 0.0M
2024-03-21 28.73 28.73 28.68 28.68 0.0M
2024-03-20 28.36 28.55 28.32 28.55 0.0M
2024-03-19 28.13 28.31 28.13 28.31 0.0M
2024-03-18 28.24 28.24 28.13 28.13 0.0M
2024-03-15 27.92 27.96 27.92 27.94 0.0M
2024-03-14 28.12 28.15 28.06 28.10 0.0M
2024-03-13 28.11 28.18 28.11 28.14 0.0M
2024-03-12 28.02 28.16 28.01 28.16 0.0M
2024-03-11 27.77 27.88 27.77 27.85 0.0M
2024-03-08 28.12 28.12 27.89 27.89 0.0M
2024-03-07 27.94 27.99 27.94 27.99 0.0M
2024-03-06 27.72 27.81 27.71 27.71 0.0M
2024-03-05 27.73 27.73 27.59 27.59 0.0M
2024-03-04 27.93 27.93 27.85 27.85 0.0M
2024-03-01 27.73 27.92 27.73 27.92 0.0M
2024-02-29 27.69 27.77 27.64 27.74 0.0M
2024-02-28 27.57 27.63 27.57 27.59 0.0M
2024-02-27 27.58 27.65 27.56 27.65 0.0M
2024-02-26 27.72 27.72 27.60 27.60 0.0M
2024-02-23 27.81 27.81 27.73 27.73 0.0M
2024-02-22 27.58 27.72 27.58 27.72 0.0M
2024-02-21 27.12 27.21 27.04 27.21 0.0M
2024-02-20 27.12 27.14 27.06 27.11 0.0M
2024-02-16 27.35 27.37 27.25 27.25 0.0M
2024-02-15 27.31 27.38 27.28 27.38 0.0M
2024-02-14 27.14 27.24 27.07 27.24 0.0M
2024-02-13 27.03 27.06 26.93 27.00 0.0M
2024-02-12 27.45 27.50 27.38 27.38 0.0M
2024-02-09 27.35 27.40 27.32 27.38 0.0M
2024-02-08 27.23 27.24 27.20 27.24 0.0M
2024-02-07 27.21 27.27 27.15 27.24 0.0M
2024-02-06 27.04 27.07 26.99 27.04 0.0M
2024-02-05 27.16 27.16 27.01 27.01 1.1M
2024-02-02 26.96 27.24 26.96 27.17 0.0M
2024-02-01 26.67 26.86 26.65 26.86 0.0M
2024-01-31 26.85 26.85 26.57 26.57 0.0M
2024-01-30 26.97 27.02 26.97 27.00 0.0M
2024-01-29 26.80 27.00 26.80 26.98 1.0M
2024-01-26 26.83 26.83 26.81 26.81 0.0M
2024-01-25 26.75 26.78 26.75 26.78 0.0M
2024-01-24 26.76 26.76 26.62 26.62 0.0M
2024-01-23 26.62 26.62 26.62 26.62 0.0M
2024-01-22 26.61 26.61 26.53 26.53 0.0M
2024-01-19 26.46 26.48 26.46 26.48 0.0M
2024-01-18 26.04 26.19 26.03 26.19 0.0M
2024-01-17 25.88 25.95 25.84 25.95 0.0M
2024-01-16 26.16 26.16 26.00 26.05 0.0M
2024-01-12 26.26 26.26 26.14 26.18 0.0M
2024-01-11 26.05 26.16 26.03 26.16 0.0M
2024-01-10 26.12 26.18 26.12 26.18 0.0M
2024-01-09 25.89 26.04 25.89 26.04 0.0M
2024-01-08 25.79 26.07 25.79 26.07 0.0M
2024-01-05 25.80 25.80 25.67 25.71 0.0M
2024-01-04 25.75 25.75 25.66 25.66 0.0M
2024-01-03 25.89 25.89 25.76 25.76 0.0M
2024-01-02 25.92 25.96 25.87 25.93 0.0M