Goldman Sachs Physical Gold ETF Shares【AAAU】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.08	2.68857356236	40.17	43.2	39.945	2792047	41.75996745	SP
4	-3.11	-7.01082055906	44.36	45.305	39.945	2155340	42.7383182	SP
12	-2.61	-5.95075239398	43.86	48.175	39.945	1914836	44.71959917	SP
26	-1.51	-3.53133769878	42.76	54.71	39.945	3231988	47.4552117	SP
52	7.71	22.9874776386	33.54	54.71	32.15	2942465	42.76010836	SP
156	22.03	114.620187305	19.22	54.71	17.9701	2316829	32.22095406	SP
260	23.6	133.711048159	17.65	54.71	16.055	1799928	29.02886522	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	41.57	-0.19	-0.45	42.03	42.17	41.425	1884499
1781735400	41.76	-0.96	-2.25	42.74	43.2	41.59	5430843
1781649000	42.72	0.11	0.26	42.74	42.855	42.53	808729
1781562600	42.61	1.08	2.60	42.91	43.07	42.565	1121964
1781303400	41.53	0.05	0.12	41.44	41.755	41.19	2342635
1781217000	41.48	1.24	3.08	40.17	41.58	39.945	4256063
1781130600	40.24	-1.76	-4.18	40.92	41.27	40.24	3221382
1781044200	41.995	-0.67	-1.56	42.71	43.01	41.76	3011489
1780957800	42.66	0.09	0.21	42.68	42.85	42.54	1912281
1780698600	42.57	-1.61	-3.64	43.44	43.475	42.53	3385321
1780612200	44.18	0.38	0.87	44.4	44.5	43.935	1000271
1780525800	43.8	-0.45	-1.02	43.85	43.97	43.65	1179122
1780439400	44.25	0.08	0.17	44.49	44.51	44.165	878713
1780353000	44.175	-0.64	-1.42	44.02	44.32	43.86	2797210
1780093800	44.81	0.48	1.07	44.64	45.305	44.595	1102099
1780007400	44.335	0.45	1.04	43.65	44.51	43.56	1692319
1779921000	43.88	-0.59	-1.33	43.44	43.95	43.42	1300418
1779834600	44.47	0.03	0.07	44.6	44.67	44.19	1418642
1779489000	44.44	-0.34	-0.76	44.59	44.64	44.27	1935025
1779402600	44.78	-0.05	-0.11	44.36	44.935	44.25	2156930
1779316200	44.83	0.63	1.43	44.28	44.9	44.05	2450320
1779229800	44.2	-0.74	-1.65	44.31	44.51	44.03	1652075
1779143400	44.94	0.11	0.25	45.1	45.21	44.7	1995641
1778884200	44.83	-1.05	-2.29	44.87	45.02	44.485	961340
1778797800	45.88	-0.35	-0.76	46.23	46.34	45.875	841986
1778711400	46.23	-0.27	-0.58	46.25	46.44	46.0501	644340
1778625000	46.5	-0.19	-0.41	46.27	46.51	45.75	856721
1778538600	46.69	0.09	0.20	46.64	46.825	46.44	1196938
1778279400	46.595	0.21	0.46	46.6	46.83	46.38	1299755
1778193000	46.38	0.1	0.22	46.78	46.97	46.22	1519424
1778106600	46.28	1.37	3.05	46.19	46.51	46.14	653105
1778020200	44.91	0.36	0.81	45.15	45.225	44.8801	576028
1777933800	44.55	-0.91	-2.00	44.99	45.195	44.4	1716828
1777674600	45.46	-0.04	-0.09	45.26	45.96	45.23	1072519
1777588200	45.5	0.67	1.49	45.67	45.685	45.41	827916
1777501800	44.83	-0.49	-1.08	44.75	45.01	44.48	1197461
1777415400	45.32	-0.83	-1.80	45.17	45.37	44.94	1324913
1777329000	46.15	-0.37	-0.80	46.35	46.37	46.03	668643
1777069800	46.52	0.22	0.48	46.31	46.74	46.26	949258
1776983400	46.3	-0.46	-0.97	46.61	46.75	45.99	2184923
1776897000	46.755	0.62	1.33	46.84	46.95	46.59	1284928
1776810600	46.14	-1.33	-2.80	47.08	47.27	46.05	3409783
1776724200	47.47	-0.42	-0.88	47.57	47.6	47.27	1358339
1776465000	47.89	0.62	1.31	47.83	48.175	47.82	1486756
1776378600	47.27	-0.03	-0.06	47.49	47.56	47.06	845203
1776292200	47.3	-0.49	-1.03	47.56	47.64	47.21	1233462
1776205800	47.79	1.03	2.20	47.18	47.8	47.15	1831717
1776119400	46.76	-0.19	-0.40	46.68	46.83	46.36	1943944
1775860200	46.95	-0.07	-0.15	47.11	47.28	46.83	1270276
1775773800	47.02	0.38	0.81	46.86	47.34	46.81	1375584
1775687400	46.64	0.28	0.60	47.26	47.29	46.32	3120473
1775601000	46.36	0.43	0.94	45.93	46.52	45.445	2887800
1775514600	45.93	-0.16	-0.35	46.06	46.32	45.82	1479230
1775169000	46.09	-0.92	-1.96	45.34	46.33	45.23	3547880
1775082600	47.01	0.82	1.78	46.7	47.26	46.59	4188065
1774996200	46.19	1.68	3.76	45.11	46.21	45.06	3679286
1774909800	44.515	-0.02	-0.03	45.04	45.1	44.315	3390270
1774650600	44.53	1.5	3.49	43.63	44.9	43.54	3031728
1774564200	43.03	-1.67	-3.74	43.86	44.175	42.99	4068945
1774477800	44.7	1.3	3.00	45.06	45.16	44.27	3754572
1774391400	43.4	0.02	0.05	42.99	43.73	42.91	4611795
1774305000	43.38	-1.02	-2.29	43.52	44.5	42.915	10169126
1774045800	44.395	-1.41	-3.07	45.96	46.01	44.16	6970101
1773959400	45.8	-1.96	-4.10	45.1	45.98	44.755	6925648