Goldman Sachs Access Us Aggregate Bond ETF【GCOR】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	-0.3324	-0.807776427704	41.15	41.2293	40.8179	56749	41.0122657	SP
4	-0.4024	-0.97622513343	41.22	41.3	40.55	84252	40.92938523	SP
12	-0.5024	-1.21587608906	41.32	41.6199	40.55	75833	41.1551087	SP
26	-0.8224	-1.97502401537	41.64	42.22	40.55	76124	41.4241109	SP
52	-0.0824	-0.201466992665	40.9	42.22	40.55	68436	41.41680941	SP
156	-0.5424	-1.31141199226	41.36	43.73	37.59	64104	41.04668907	SP
260	-7.9024	-16.2200328407	48.72	51.19	37.59	55685	41.97133606	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
1780698600	40.8176	-0.17	-0.42	40.9	40.9	40.8176	42553
1780612200	40.99	0.05	0.12	41.13	41.13	40.99	52702
1780525800	40.9403	-0.09	-0.23	40.91	40.975	40.91	81261
1780439400	41.035	0.02	0.05	41.12	41.12	41	42185
1780353000	41.0155	-0.14	-0.35	40.9	41.02	40.89	68053
1780093800	41.16	0.02	0.05	41.15	41.2293	41.15	39546
1780007400	41.14	0.09	0.21	41.12	41.15	41.0401	97813
1779921000	41.055	0.05	0.11	41.06	41.11	41.04	53900
1779834600	41.01	0.13	0.32	40.96	41.055	40.96	80948
1779489000	40.88	0.04	0.10	40.89	40.9	40.7976	67967
1779402600	40.84	0.03	0.07	40.68	40.869	40.68	122211
1779316200	40.81	0.21	0.52	40.58	40.84	40.58	371774
1779229800	40.6	-0.16	-0.39	40.65	40.66	40.55	98202
1779143400	40.758	-0.01	-0.03	40.75	40.84	40.7	57961
1778884200	40.77	-0.26	-0.63	40.79	40.83	40.75	65889
1778797800	41.03	-0.01	-0.02	41.07	41.1199	41.03	65228
1778711400	41.04	0.01	0.02	41.04	41.04	40.97	51276
1778625000	41.03	-0.13	-0.32	41.05	41.05	41.0015	40735
1778538600	41.16	-0.09	-0.22	41.17	41.2231	41.15	90745
1778279400	41.2495	0.08	0.19	41.22	41.3	41.22	52393
1778193000	41.17	-0.1	-0.23	41.35	41.37	41.13	67187
1778106600	41.265	0.2	0.47	41.24	41.2698	41.205	98484
1778020200	41.07	0.07	0.17	41.02	41.1	41.02	60430
1777933800	41	-0.14	-0.34	41.07	41.09	40.94	99802
1777674600	41.14	-0.1	-0.24	41.1	41.23	41.1	75561
1777588200	41.24	0.08	0.19	41.21	41.27	41.2	53565
1777501800	41.16	-0.19	-0.46	41.22	41.23	41.15	37661
1777415400	41.35	-0.02	-0.05	41.26	41.35	41.26	511049
1777329000	41.37	-0.05	-0.12	41.44	41.44	41.32	28403
1777069800	41.42	0.05	0.11	41.31	41.447	41.31	34150
1776983400	41.3748	-0.06	-0.13	41.47	41.48	41.32	44232
1776897000	41.43	0.04	0.10	41.44	41.5	41.4205	64157
1776810600	41.39	-0.12	-0.29	41.45	41.5095	41.39	57823
1776724200	41.51	-0.02	-0.05	41.55	41.55	41.4694	50981
1776465000	41.53	0.15	0.35	41.5	41.6199	41.5	100113
1776378600	41.385	-0.06	-0.15	41.53	41.53	41.35	31946
1776292200	41.4474	-0.08	-0.20	41.5	41.5	41.4	44075
1776205800	41.53	0.13	0.31	41.41	41.53	41.3917	46092
1776119400	41.4	0.07	0.16	41.28	41.41	41.28	52040
1775860200	41.3346	-0.05	-0.11	41.32	41.39	41.31	44478
1775773800	41.38	0.03	0.06	41.36	41.4399	41.2601	48564
1775687400	41.3534	0.1	0.24	41.51	41.51	41.2901	71177
1775601000	41.254	0.07	0.18	41.15	41.254	41.0639	74123
1775514600	41.18	-0.08	-0.19	41.1	41.25	41.1	67314
1775169000	41.26	0.08	0.19	41.1	41.28	41.1	46444
1775082600	41.18	-0.14	-0.34	41.19	41.24	41.14	65996
1774996200	41.32	0.12	0.29	41.25	41.37	41.24	154247
1774909800	41.2	0.2	0.48	41.23	41.25	41.17	52377
1774650600	41.005	-0.01	-0.01	40.86	41.0516	40.86	85239
1774564200	41.01	-0.21	-0.51	41.08	41.18	40.9905	71434
1774477800	41.2184	0.15	0.36	41.25	41.2633	41.175	39701
1774391400	41.07	-0.11	-0.28	40.97	41.15	40.97	51237
1774305000	41.1837	0.14	0.34	41.07	41.255	41.07	41447
1774045800	41.045	-0.33	-0.80	41.23	41.23	41.03	68959
1773959400	41.375	0.04	0.10	41.2	41.415	41.2	57467
1773873000	41.335	-0.17	-0.40	41.4	41.4899	41.3105	41589
1773786600	41.5	0.08	0.19	41.43	41.52	41.43	62304
1773700200	41.42	0.17	0.41	41.41	41.45	41.36	56339
1773441000	41.25	-0.06	-0.15	41.32	41.389	41.225	38574
1773354600	41.31	-0.16	-0.38	41.45	41.45	41.2619	56398
1773268200	41.4694	-0.18	-0.43	41.57	41.57	41.4547	33752
1773181800	41.65	-0.11	-0.27	41.71	41.78	41.65	89362
1773095400	41.7619	0.11	0.27	41.57	41.785	41.5602	64287