Goldman Sachs Core Bond ETF【GBND】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	-0.135	-0.26830964921	50.315	50.38	50.1201	22784	50.28983875	SP
4	-0.075	-0.149238881703	50.255	50.79	50.1201	22993	50.49535111	SP
12	-0.67	-1.31760078663	50.85	53.84	49.71	179655	50.68221671	SP
26	-0.6	-1.18156754628	50.78	53.84	49.71	93813	50.68669353	SP
52	0.3424	0.687031478241	49.8376	53.84	49.71	53413	50.73104008	SP
156	-0.0465	-0.0925806098374	50.2265	53.84	49.71	52376	50.73093833	SP
260	-0.0465	-0.0925806098374	50.2265	53.84	49.71	52376	50.73093833	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	50.18	-0.2	-0.40	50.29	50.29	50.1201	25357
1783377000	50.38	0.08	0.15	50.2999	50.38	50.2555	28833
1783031400	50.3049	0.01	0.03	50.2674	50.34	50.24	12054
1782945000	50.29	-0.27	-0.53	50.315	50.35	50.2601	24891
1782858600	50.56	-0.18	-0.36	50.6597	50.79	50.5534	18112
1782772200	50.7419	0.01	0.03	50.67	50.77	50.67	17068
1782513000	50.7274	0	0.00	50.62	50.76	50.62	39505
1782426600	50.725	0.07	0.13	50.65	50.76	50.65	49675
1782340200	50.66	0.23	0.46	50.61	50.69	50.6	22184
1782253800	50.43	0.05	0.09	50.445	50.5	50.39	17599
1782167400	50.385	-0.1	-0.20	50.385	50.43	50.33	13959
1781821800	50.4851	0.07	0.14	50.48	50.58	50.48	21505
1781735400	50.415	-0.13	-0.26	50.5302	50.6	50.4	16248
1781649000	50.5443	0.05	0.11	50.13	50.5999	50.13	30377
1781562600	50.49	0.08	0.16	50.47	50.59	50.45	23384
1781303400	50.4074	-0.07	-0.14	50.45	50.45	50.37	13138
1781217000	50.48	0.32	0.64	50.205	50.49	50.205	20446
1781130600	50.1599	-0.03	-0.07	50.255	50.255	50.125	19535
1781044200	50.1931	0.09	0.17	50.15	50.2099	50.13	13673
1780957800	50.1077	-0.02	-0.04	50.29	50.29	50.09	20509
1780698600	50.1301	-0.25	-0.51	50.14	50.22	50.1301	15748
1780612200	50.385	0.07	0.15	50.55	50.55	50.37	33921
1780525800	50.31	-0.11	-0.22	50.23	50.35	50.23	12041
1780439400	50.42	0.02	0.04	50.37	50.72	50.35	623474
1780353000	50.4	-0.18	-0.36	50.32	50.4	50.22	77075
1780093800	50.58	0.07	0.14	50.52	50.62	50.52	7710
1780007400	50.51	0.08	0.17	50.36	50.54	50.36	8398
1779921000	50.4258	0.06	0.12	50.47	50.47	50.4	24300
1779834600	50.3653	0.12	0.25	50.4	50.4	50.31	235137
1779489000	50.2421	0.04	0.08	50.2	50.2421	50.16	75728
1779402600	50.2	0.11	0.21	49.945	50.2	49.945	29857
1779316200	50.094	0.25	0.51	49.87	50.094	49.87	206520
1779229800	49.84	-0.18	-0.36	49.85	49.91	49.76	10581
1779143400	50.0217	-0.06	-0.12	50.11	50.11	49.93	15686
1778884200	50.08	-0.3	-0.60	50.1	50.15	49.89	21468
1778797800	50.38	-0.01	-0.01	50.5	50.57	50.38	13853
1778711400	50.3853	0	0.00	50.37	50.5	50.2	31490
1778625000	50.3829	-0.16	-0.31	50.375	50.53	50.33	16616
1778538600	50.54	-0.1	-0.20	50.63	50.63	50.51	22291
1778279400	50.64	0.14	0.27	50.62	50.67	50.6	18371
1778193000	50.502	-0.05	-0.09	50.71	50.71	50.485	17919
1778106600	50.55	0.09	0.18	50.59	50.62	50.54	61928
1778020200	50.46	0.11	0.21	50.41	50.5	50.41	90037
1777933800	50.3525	-0.16	-0.32	50.49	50.49	50.26	21608
1777674600	50.5162	-0.05	-0.11	50.48	50.64	50.47	25230
1777588200	50.57	0.08	0.16	50.51	50.67	50.499	51954
1777501800	50.49	-0.21	-0.41	50.62	53.84	50.46	155920
1777415400	50.7	-0.01	-0.02	49.71	50.71	49.71	36052
1777329000	50.7117	-0.08	-0.16	50.7679	50.7679	50.69	341254
1777069800	50.7949	0.04	0.09	50.7851	50.81	50.7449	10728
1776983400	50.75	-0.07	-0.14	50.805	50.84	50.707	14274
1776897000	50.82	0.05	0.10	50.87	50.99	50.8	62968
1776810600	50.7691	-0.18	-0.36	50.89	51.02	50.76	48067
1776724200	50.95	0	0.00	50.8825	50.95	50.8825	18447
1776465000	50.95	0.18	0.35	50.98	51.01	50.91	75664
1776378600	50.77	-0.06	-0.12	50.89	50.96	50.735	7236969
1776292200	50.8331	-0.04	-0.07	50.85	50.85	50.78	23006
1776205800	50.87	0.13	0.26	50.78	50.87	50.78	10598
1776119400	50.7393	0.11	0.22	50.63	50.7393	50.609	10772
1775860200	50.6283	-0.07	-0.14	50.65	50.72	50.6283	4750
1775773800	50.6997	0.01	0.01	50.6	50.72	50.6	683
1775687400	50.6929	0.16	0.32	50.8	50.83	50.68	28187