Goldman Sachs ActiveBeta Emerging Markets Equity ETF【GEM】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	-0.74	-1.42499518583	51.93	52.54	48.6105	99579	49.88205496	SP
4	0.45	0.886874260938	50.74	53.67	48.135	95105	50.79929476	SP
12	8.21	19.1019078641	42.98	53.67	41.4375	133049	47.55815508	SP
26	9.31	22.2301814709	41.88	53.67	40.88	143924	45.79270682	SP
52	14.58	39.8251843759	36.61	53.67	35.6	107519	43.57863394	SP
156	20.85	68.7211601846	30.34	53.67	27.54	115843	35.20965283	SP
260	9.86	23.8567626421	41.33	53.67	25.11	141748	33.47494245	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
1781217000	51.19	2.01	4.09	49.54	51.35	49.54	133878
1781130600	49.177	-0.66	-1.33	49.52	50.32	49.125	92106
1781044200	49.84	-0.09	-0.18	50.93	50.958	48.6105	156051
1780957800	49.93	0.85	1.73	50.19	50.29	49.78	110733
1780698600	49.08	-3.41	-6.50	50.63	50.6505	48.872	86897
1780612200	52.49	-0.6	-1.13	51.93	52.54	51.705	52106
1780525800	53.09	-0.56	-1.04	53.28	53.28	52.74	65890
1780439400	53.65	0.6	1.13	53.27	53.67	53.06	74014
1780353000	53.05	1.06	2.04	52.55	53.56	52.35	117231
1780093800	51.99	0.04	0.08	52.09	52.26	51.8709	115168
1780007400	51.95	0.18	0.35	51.21	52.09	51.01	161724
1779921000	51.77	-0.04	-0.08	51.99	51.9979	51.3453	77001
1779834600	51.81	1.92	3.85	51.22	51.82	51.22	75002
1779489000	49.89	-0.25	-0.50	49.97	50.2031	49.79	68312
1779402600	50.14	0.45	0.91	49.41	50.235	49.35	82588
1779316200	49.69	0.93	1.91	48.86	49.69	48.845	128002
1779229800	48.76	-0.45	-0.91	48.19	49.1407	48.135	94954
1779143400	49.21	-0.17	-0.34	49.82	49.82	48.7001	60371
1778884200	49.38	-1.76	-3.44	49.46	49.62	49.11	90377
1778797800	51.14	0.2	0.39	50.74	51.15	50.64	98460
1778711400	50.94	1.15	2.31	50.2	50.995	50.1576	165641
1778625000	49.79	-1.62	-3.15	50.04	50.3	49.175	122006
1778538600	51.41	0.04	0.07	51.31	51.53	51.18	57667
1778279400	51.374	1.05	2.09	50.84	51.374	50.84	92335
1778193000	50.32	-0.71	-1.39	50.97	50.97	50.21	97982
1778106600	51.03	1.63	3.29	50.47	51.08	50.3601	74873
1778020200	49.405	0.9	1.84	49	49.5896	49	75723
1777933800	48.51	0.09	0.19	48.65	48.93	48.16	79825
1777674600	48.42	0.22	0.46	48.25	48.8778	48.195	66729
1777588200	48.2	0.77	1.62	47.74	48.46	47.53	84908
1777501800	47.43	-0.21	-0.44	47.73	47.73	47.3101	50073
1777415400	47.64	-0.46	-0.96	47.48	47.752	47.4	41710
1777329000	48.1	-0.11	-0.22	48.36	48.45	48.1	216313
1777069800	48.205	0.88	1.85	47.87	48.31	47.7946	101324
1776983400	47.33	-0.67	-1.40	47.66	47.83	46.815	53647
1776897000	48	0.84	1.78	47.75	48.11	47.72	65919
1776810600	47.16	-0.88	-1.83	48.08	48.08	47.15	146169
1776724200	48.04	-0.32	-0.66	47.96	48.08	47.7601	160860
1776465000	48.36	0.9	1.90	48.29	48.81	48.28	154661
1776378600	47.46	0.12	0.25	47.51	47.73	47.25	1809823
1776292200	47.34	-0.03	-0.06	47.25	47.425	47.1603	53535
1776205800	47.37	0.8	1.72	46.89	47.5	46.89	117732
1776119400	46.57	0.37	0.80	45.78	46.6	45.78	66007
1775860200	46.2	0.28	0.61	46.26	46.4	46.02	63206
1775773800	45.92	-0.12	-0.26	45.57	46.1	45.34	119859
1775687400	46.04	2.38	5.45	46.23	46.26	45.68	89561
1775601000	43.66	0.21	0.48	43.47	43.74	42.93	101293
1775514600	43.45	0.32	0.74	43.32	43.66	43.32	63609
1775169000	43.13	-0.49	-1.12	42.25	43.42	42.25	106212
1775082600	43.62	0.42	0.97	43.45	44.01	43.425	147626
1774996200	43.2	1.47	3.52	41.8	43.24	41.8	152305
1774909800	41.73	-0.29	-0.69	42.18	42.1801	41.4375	241808
1774650600	42.02	-0.25	-0.59	42.14	42.4783	41.9	85467
1774564200	42.27	-1.29	-2.96	42.86	43.045	42.225	177441
1774477800	43.56	0.64	1.49	43.64	43.93	43.465	52872
1774391400	42.92	-0.85	-1.94	42.74	43.33	42.69	89799
1774305000	43.77	1.33	3.13	43.32	44.08	43.1	105435
1774045800	42.44	-1.4	-3.19	43.33	43.38	42.236	149809
1773959400	43.84	0.02	0.05	42.98	44.1	42.87	204199
1773873000	43.82	-0.69	-1.55	44.23	44.42	43.82	338411
1773786600	44.51	0.29	0.66	44.44	44.73	44.4	212907
1773700200	44.22	1.1	2.55	43.98	44.43	43.93	283391
1773441000	43.12	-0.05	-0.10	43.72	44.15	43	184827
1773354600	43.165	-1.4	-3.13	43.89	43.94	43.12	312272