Goldman Sachs Access Emerging Markets USD Bond ETF【GEMD】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	-0.295	-0.692488262911	42.6	42.63	42.125	2264	42.47114055	SP
4	0.065	0.153882575758	42.24	42.63	41.9344	2537	42.3535895	SP
12	0.465	1.11137667304	41.84	42.64	41.42	3212	42.17648643	SP
26	-0.175	-0.411958568738	42.48	43.26	40.88	5525	42.26160155	SP
52	1.4199	3.47290333153	40.8851	43.26	40.5	4193	42.1548576	SP
156	2.3239	5.81249640455	39.9811	43.26	36.94	6968	40.51273791	SP
260	-7.5925	-15.2161931961	49.8975	49.8975	35.98	9326	40.68049708	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	42.1748	-0.3	-0.71	42.125	42.226997	42.125	1713
1782858600	42.4785	-0.12	-0.29	42.61	42.61	42.4785	4446
1782772200	42.6016	0.06	0.15	42.55	42.63	42.55	2103
1782513000	42.5388	0	0.01	42.5	42.56	42.5	1277
1782426600	42.5352	0.01	0.02	42.6	42.6293	42.5352	1782
1782340200	42.5252	0.12	0.27	42.48	42.55	42.48	1424
1782253800	42.4099	-0.02	-0.04	42.32	42.41	42.32	4576
1782167400	42.4259	-0.16	-0.39	42.46	42.4999	42.4259	3136
1781821800	42.5905	0.19	0.45	42.57	42.61	42.57	1652
1781735400	42.4	-0.16	-0.38	42.54	42.57	42.4	2043
1781649000	42.5615	-0	-0.01	42.59	42.62	42.52	5228
1781562600	42.5649	0.18	0.42	42.55	42.6	42.535	2229
1781303400	42.3868	0.02	0.05	42.36	42.41	42.3	1876
1781217000	42.3648	0.43	1.03	42.07	42.3648	42.07	1503
1781130600	41.9344	-0.13	-0.30	41.99	42.0786	41.9344	1328
1781044200	42.0621	0.1	0.25	42.08	42.1089	41.9604	2022
1780957800	41.9592	-0.06	-0.13	42.02	42.04	41.9592	5360
1780698600	42.0147	-0.29	-0.69	42.07	42.1	42.0147	2422
1780612200	42.3047	0.15	0.37	42.24	42.3047	42.24	2089
1780525800	42.15	-0.17	-0.41	42.15	42.205	42.13	3111
1780439400	42.3248	0.15	0.35	42.27	42.325	42.23	4080
1780353000	42.1753	-0.23	-0.55	42.12	42.1753	42.08	4841
1780093800	42.4087	0.11	0.26	42.37	42.425	42.35	1478
1780007400	42.3	0.09	0.21	42.16	42.31	42.16	2931
1779921000	42.2098	0.16	0.39	42.16	42.24	42.16	3913
1779834600	42.045	0.19	0.46	42.05	42.07	42	13856
1779489000	41.8524	0.07	0.16	41.86	41.87	41.7901	2407
1779402600	41.785	0.04	0.10	41.65	41.79	41.63	2672
1779316200	41.7424	0.27	0.66	41.47	41.7424	41.46	2095
1779229800	41.47	-0.21	-0.49	41.49	41.52	41.42	3658
1779143400	41.675	-0.06	-0.14	41.725	41.75	41.64	6533
1778884200	41.7355	-0.31	-0.74	41.74	41.79	41.6831	3487
1778797800	42.045	0.04	0.11	42.06	42.15	42.045	2038
1778711400	42.0002	-0.11	-0.27	42.05	42.09	42.0002	2673
1778625000	42.1149	-0.14	-0.33	42.15	42.17	42.06	4749
1778538600	42.255	-0.07	-0.15	42.28	42.32	42.24	4366
1778279400	42.32	0.17	0.41	42.32	42.3882	42.32	3191
1778193000	42.1489	-0.16	-0.38	42.36	42.36	42.1489	3705
1778106600	42.3092	0.33	0.80	42.2	42.3092	42.2	3696
1778020200	41.975	0.13	0.30	41.94	42.03	41.94	3317
1777933800	41.85	-0.19	-0.45	42.005	42.04	41.805	6198
1777674600	42.0394	-0.12	-0.29	42.06	42.15	42.0394	3229
1777588200	42.1603	0.12	0.29	42.15	42.21	42.115	3620
1777501800	42.0366	-0.15	-0.35	42.11	42.14	42.0366	2179
1777415400	42.1851	-0.08	-0.20	42.12	42.1851	42.12	2367
1777329000	42.27	-0.08	-0.19	42.3	42.36	42.23	2995
1777069800	42.35	0.07	0.15	42.27	42.36	42.2	1749
1776983400	42.285	-0.14	-0.33	42.38	42.48	42.24	1561
1776897000	42.426	0.1	0.23	42.46	42.49	42.42	2029
1776810600	42.3296	-0.18	-0.41	42.48	42.53	42.3296	4802
1776724200	42.505	-0.03	-0.07	42.57	42.5799	42.505	3552
1776465000	42.5343	0.3	0.71	42.57	42.64	42.53	3852
1776378600	42.235	-0.16	-0.37	42.36	42.38	42.23	3334
1776292200	42.39	-0.04	-0.10	42.37	42.41	42.34	1967
1776205800	42.4314	0.17	0.39	42.31	42.49	42.31	3122
1776119400	42.265	0.23	0.56	41.99	42.265	41.99	3468
1775860200	42.03	0.03	0.07	42.09	42.11	41.985	2038
1775773800	42.0002	0.17	0.41	41.84	42.07	41.79	3254
1775687400	41.83	0.4	0.98	42.02	42.02	41.8	9746
1775601000	41.4251	0.04	0.08	41.33	41.4251	41.14	3479
1775514600	41.3901	-0.03	-0.07	41.29	41.43	41.29	4044
1775169000	41.4196	0.12	0.28	41.15	41.439	41.15	6106