Natixis Gateway Quality Income ETF【GQI】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	-1.27	-2.13553051959	59.47	59.6	58.2	33181	59.22250861	SP
4	-0.05	-0.0858369098712	58.25	59.6	57.7	62974	58.77302217	SP
12	1.71	3.02708443972	56.49	59.6	53.47	34283	57.73978672	SP
26	1.36	2.39268121042	56.84	59.6	53.47	29954	57.60662681	SP
52	5.85	11.1747851003	52.35	59.6	52.0528	25364	56.68649207	SP
156	8.09	16.1444821393	50.11	59.6	44.86	20754	54.97443353	SP
260	8.09	16.1444821393	50.11	59.6	44.86	20754	54.97443353	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	58.2	-1.09	-1.84	58.48	59.06	58.16	14171
1780612200	59.29	0.2	0.34	59.23	59.395	58.96	24275
1780525800	59.09	-0.01	-0.02	59.24	59.24	58.935	25418
1780439400	59.1001	-0.08	-0.13	59.17	59.22	59.09	36684
1780353000	59.1775	-0.26	-0.43	58.95	59.29	58.95	41472
1780093800	59.435	-0.14	-0.23	59.47	59.6	59.405	38057
1780007400	59.57	0.32	0.54	59.59	59.59	59.2065	23046
1779921000	59.25	0.09	0.15	58.99	59.33	58.99	81855
1779834600	59.16	0.15	0.25	59.45	59.45	59.01	139891
1779489000	59.01	0.42	0.72	58.5	59.08	58.5	44467
1779402600	58.5882	-0.13	-0.23	58.86	58.86	58.42	481631
1779316200	58.7213	0.38	0.65	58.67	58.82	58.32	26705
1779229800	58.34	-0.11	-0.19	58.62	58.62	58.18	100051
1779143400	58.4487	0.17	0.29	58.66	58.66	58.275	22071
1778884200	58.281	-0.27	-0.46	58.49	58.49	58.217695	17056
1778797800	58.5491	0.26	0.45	58.54	58.739	58.34	25471
1778711400	58.2851	0.26	0.44	57.7	58.35	57.7	19619
1778625000	58.0278	-0.11	-0.19	58.23	58.23	57.7899	17425
1778538600	58.14	-0.05	-0.08	58.33	58.33	58.1102	15757
1778279400	58.1853	0.44	0.76	58.25	58.25	57.97	15564
1778193000	57.7467	-0.06	-0.10	57.56	57.9545	57.56	16975
1778106600	57.8055	0.27	0.46	57.86	57.86	57.46	28651
1778020200	57.5396	0.4	0.70	57.74	57.74	57.432636	12455
1777933800	57.1407	-0.1	-0.17	57.43	57.43	57.0003	24862
1777674600	57.24	-0.54	-0.93	57.46	57.46	57.2105	20753
1777588200	57.78	0.25	0.43	57.9	57.9	57.33	22067
1777501800	57.53	-0.04	-0.07	57.82	57.82	57.41	22592
1777415400	57.5693	-0.26	-0.45	57.525	57.61	57.4401	12655
1777329000	57.83	0.21	0.36	57.8	57.86	57.598	28049
1777069800	57.6205	0.33	0.58	57.415	57.64	57.3	9130
1776983400	57.291	-0.32	-0.56	57.2	57.4495	57.06	20443
1776897000	57.6141	0.34	0.60	57.85	57.85	57.475	6103
1776810600	57.2727	-0.18	-0.31	57.53	57.57	57.2699	16415
1776724200	57.4521	-0.1	-0.18	57.55	57.55	57.31	17222
1776465000	57.5543	0.31	0.54	57.52	57.62	57.45	14291
1776378600	57.2444	0.15	0.26	56.86	57.3	56.86	21191
1776292200	57.0986	0.26	0.46	57.12	57.12	56.7612	20502
1776205800	56.8362	0.31	0.54	56.6	56.8896	56.6	25299
1776119400	56.5285	0.36	0.64	55.77	56.5285	55.77	18297
1775860200	56.1693	-0.08	-0.14	56.64	56.64	56.135	24840
1775773800	56.25	0.21	0.37	56.11	56.27	55.9801	13316
1775687400	56.0399	0.96	1.75	56.31	56.31	55.8834	11729
1775601000	55.0757	-0.07	-0.12	55.39	55.39	54.76	21269
1775514600	55.141	0.26	0.47	55.27	55.27	54.88	8952
1775169000	54.8818	0.07	0.13	54.71	54.9	54.21	22475
1775082600	54.81	-0.04	-0.07	54.74	55.005	54.63	26702
1774996200	54.8481	1.36	2.54	53.49	54.91	53.49	59326
1774909800	53.49	-0.27	-0.50	53.76	53.96	53.47	28445
1774650600	53.76	-0.89	-1.63	53.97	54.21	53.6757	26182
1774564200	54.65	-0.73	-1.32	55.44	55.44	54.61	16408
1774477800	55.38	0.17	0.31	55.81	55.81	55.26	22023
1774391400	55.2114	-0.22	-0.39	55.14	55.439	55.065	7235
1774305000	55.43	0.49	0.89	54.94	55.83	54.94	22158
1774045800	54.94	-0.68	-1.22	55.21	55.52	54.74	30422
1773959400	55.62	-0.48	-0.86	55.79	55.87	55.45	13504
1773873000	56.1	-0.29	-0.51	56.38	56.4	56.095	13962
1773786600	56.39	0.09	0.16	56.3	56.5598	56.3	9438
1773700200	56.3	0.52	0.93	56.36	56.36	56.01	33098
1773441000	55.78	-0.38	-0.68	56.49	56.49	55.755	20194
1773354600	56.16	-0.6	-1.06	56.9	56.9	56.15	43033
1773268200	56.76	-0.03	-0.05	56.49	56.87	56.49	4525
1773181800	56.79	0.06	0.11	57.15	57.15	56.72	12245
1773095400	56.73	0.15	0.27	56.47	56.84	55.86	7307
1772839800	56.58	-0.51	-0.89	56.22	56.9	56.22	15533