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	-0.3553	-0.838565022422	42.37	42.425	42.05	3120	42.24880045	SP
4	-0.3053	-0.72140831758	42.32	42.425	41.42	3904	42.03402355	SP
12	0.0647	0.154231227652	41.95	42.64	40.88	4897	41.6798615	SP
26	-0.6353	-1.48956623681	42.65	43.26	40.88	5504	42.27766639	SP
52	1.6997	4.21604861714	40.315	43.26	40.14	4326	42.0199768	SP
156	2.3647	5.96393442623	39.65	43.26	36.94	7021	40.48838681	SP
260	-7.8828	-15.797985871	49.8975	49.8975	35.98	9440	40.6728758	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775082600	41.3032	-0.1	-0.25	41.31	41.31	41.29	1675
1774996200	41.4049	0.39	0.95	41.29	41.52	41.21	7317
1774909800	41.0146	0.05	0.13	41.15	41.15	40.98	6241
1774650600	40.96	-0.37	-0.90	41.04	41.1	40.88	62227
1774564200	41.33	-0.29	-0.71	41.45	41.5206	41.26	4683
1774477800	41.6249	0.4	0.98	41.59	41.6249	41.51	3906
1774391400	41.22	-0.24	-0.58	41.27	41.4	41.19	5126
1774305000	41.4591	0.36	0.88	41.28	41.54	41.28	4719
1774045800	41.0955	-0.61	-1.46	41.52	41.52	41.075	5934
1773959400	41.7047	0.06	0.16	41.47	41.7047	41.47	5508
1773873000	41.64	-0.28	-0.67	41.87	41.87	41.64	1413
1773786600	41.92	0.14	0.34	41.9	41.99	41.895	2820
1773700200	41.78	0.09	0.23	41.82	41.88	41.78	3636
1773441000	41.685	-0.18	-0.42	41.95	41.989625	41.68	5203
1773354600	41.86	-0.35	-0.83	42.08	42.08	41.86	2424
1773268200	42.21	-0.12	-0.28	42.28	42.29	42.21	903
1773181800	42.33	0.04	0.09	42.34	42.46	42.33	1766
1773095400	42.29	0.1	0.24	41.935	42.29	41.935	5521
1772839800	42.19	-0.34	-0.81	42.18	42.3	42.14	4732