Goldman Sachs Marketbeta Russell 1000 Growth Equity ETF【GGUS】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	-2.0453	-2.98322637106	68.56	69.4554	66.51	95865	69.22183162	SP
4	0.1947	0.293576598311	66.32	69.4554	65.78	34418	68.65373824	SP
12	5.9747	9.86901222332	60.54	69.4554	55.7	25231	64.29671098	SP
26	2.2547	3.50871459695	64.26	69.4554	55.7	24923	63.25397945	SP
52	10.7947	19.3731155779	55.72	69.4554	54.95	22529	62.25060077	SP
156	26.5347	66.3699349675	39.98	69.4554	39.9479	39622	50.43944231	SP
260	26.5347	66.3699349675	39.98	69.4554	39.9479	39622	50.43944231	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	66.5147	-2.12	-3.08	68.41	68.41	66.34	14701
1780612200	68.63	0.24	0.35	67.87	68.75	67.87	9571
1780525800	68.39	-0.74	-1.06	68.85	68.85	68.26	15358
1780439400	69.1258	-0.15	-0.22	69.3	69.3	68.905	13620
1780353000	69.28	0.4	0.57	68.8	69.4554	68.8	425869
1780093800	68.8848	0.32	0.47	68.56	68.98	68.56	14908
1780007400	68.56	0.77	1.13	67.98	68.5799	67.72	15233
1779921000	67.7938	0.04	0.06	67.78	67.855	67.625	12553
1779834600	67.75	0.38	0.56	67.59	67.9599	67.51	15421
1779489000	67.37	0.32	0.48	67.21	67.62	67.21	16416
1779402600	67.045199	0.03	0.04	66.9	67.3299	66.655	12523
1779316200	67.019999	0.89	1.35	66.29	67.019999	66.22	13517
1779229800	66.129999	-0.39	-0.59	65.97	66.41	65.97	11804
1779143400	66.5216	-0.18	-0.27	66.68	66.68	66.11	10229
1778884200	66.7	-0.86	-1.27	66.64	67.24	66.64	12915
1778797800	67.56	0.81	1.21	66.7	67.58	66.7	13204
1778711400	66.75	0.42	0.63	66.25	66.89	66.25	8863
1778625000	66.33	0.01	0.01	65.91	66.33	65.78	13369
1778538600	66.3207	0.04	0.06	66.14	66.59	66.14	10212
1778279400	66.2823	0.44	0.67	66.319999	66.34	66.155	8351
1778193000	65.8383	0.04	0.06	66.239999	66.37	65.76	6901
1778106600	65.8	1.1	1.70	65.28	65.8	65.2	22168
1778020200	64.7	0.3	0.47	64.9	64.9	64.59	11394
1777933800	64.4	-0.13	-0.20	64.54	64.709999	64.0877	13806
1777674600	64.53	0.35	0.54	64.59	64.879999	64.515	14276
1777588200	64.1811	0.33	0.52	63.46	64.28	63.32	31615
1777501800	63.85	-0.1	-0.15	63.665	63.85	63.5551	13016
1777415400	63.9478	-0.54	-0.84	64.069999	64.08	63.65	12269
1777329000	64.4893	0.04	0.07	64.25	64.54	64.114999	23573
1777069800	64.4461	0.74	1.16	64.01	64.4461	63.78	8031
1776983400	63.71	-0.7	-1.09	64.319999	64.319999	63.0899	11322
1776897000	64.4143	0.86	1.36	64.2	64.4143	64.12	12150
1776810600	63.55	-0.45	-0.71	64.09	64.318	63.55	13617
1776724200	64.004499	-0.18	-0.27	64.04	64.04	63.795	10744
1776465000	64.180099	0.9	1.42	64.03	64.355	64.03	7449
1776378600	63.28	0.02	0.04	63.55	63.55	63.05	9786
1776292200	63.2552	1.04	1.67	62.59	63.2552	62.59	16297
1776205800	62.2183	0.96	1.56	61.72	62.29	61.72	9091
1776119400	61.26	0.84	1.40	60.05	61.26	60.05	10874
1775860200	60.415	0.04	0.06	60.48	60.6796	60.305	8229
1775773800	60.376	0.24	0.39	59.815	60.4699	59.76	9180
1775687400	60.14	1.52	2.59	60.39	60.47	59.95	245786
1775601000	58.62	-0.01	-0.02	58.36	58.62	57.78	20713
1775514600	58.63	0.21	0.36	58.4	58.66	58.4	17380
1775169000	58.42	-0.05	-0.09	57.37	58.42	57.37	10709
1775082600	58.47	0.49	0.85	58.57	58.838	58.32	12460
1774996200	57.98	2.04	3.65	56.69	57.98	56.69	19605
1774909800	55.9373	-0.27	-0.49	56.35	56.4796	55.7	17271
1774650600	56.21	-1.27	-2.21	57.36	57.36	56.15	27911
1774564200	57.48	-1.28	-2.17	58.18	58.51	57.48	14562
1774477800	58.755	0.3	0.50	58.93	59.1299	58.64	14036
1774391400	58.46	-0.57	-0.97	58.52	58.77	58.33	26123
1774305000	59.03	0.95	1.64	59.02	59.55	58.945	15721
1774045800	58.08	-1.06	-1.79	58.92	58.92	57.76	16859
1773959400	59.14	-0.21	-0.35	59.1	59.32	58.72	15370
1773873000	59.35	-0.89	-1.48	60.17	60.17	59.35	17283
1773786600	60.24	0.1	0.16	60.43	60.69	60.2	13687
1773700200	60.1441	0.66	1.12	60.02	60.34	59.97	18022
1773441000	59.48	-0.59	-0.98	60.54	60.6	59.48	10158
1773354600	60.07	-1.13	-1.85	60.66	60.68	60.06	10737
1773268200	61.2	-0.03	-0.05	61.46	61.498	60.9562	16762
1773181800	61.23	-0.15	-0.24	61.31	61.72	60.9401	29026
1773095400	61.38	0.65	1.07	60.01	61.38	59.855	18263
1772839800	60.73	-0.8	-1.30	60.75	61.14	60.67	17972