Goldman Sachs MarketBeta Emerging Markets Equity ETF【GSEE】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	-4.7402	-6.66039061402	71.17	72.7248	67.204	3058	71.49437109	SP
4	-3.0302	-4.36251079758	69.46	72.7248	65.5	2285	69.52145821	SP
12	6.6298	11.0866220736	59.8	72.7248	56.5	4555	62.54205523	SP
26	9.3298	16.3394045534	57.1	72.7248	55.6853	5304	61.64523404	SP
52	18.2629	37.9158716878	48.1669	72.7248	48.1669	4807	58.89694299	SP
156	25.6961	63.0831473694	40.7337	72.7248	37.7983	5681	47.15789769	SP
260	7.1583	12.0771365665	59.2715	72.7248	35.01	3649	46.91547635	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
1780612200	70.76	-0.97	-1.36	70.73	71.07	70.02	6231
1780525800	71.7346	-0.99	-1.36	72.3	72.64	71.48	2615
1780439400	72.7248	0.6	0.83	72.51	72.7248	72.16	2831
1780353000	72.1257	1.44	2.04	71.05	72.59	71.05	2353
1780093800	70.6839	0.13	0.19	71.17	71.17	70.6839	1260
1780007400	70.5502	0.23	0.33	69.89	70.705	69.89	2334
1779921000	70.3216	-0.11	-0.16	70.97	70.97	70.3216	635
1779834600	70.4339	2.57	3.79	69.98	70.55	69.98	2511
1779489000	67.8643	-0.1	-0.15	67.73	68.39	67.73	296
1779402600	67.9661	0.58	0.86	66.91	68.31	66.91	2616
1779316200	67.3887	1.23	1.85	66.17	67.57	66.17	2762
1779229800	66.1622	-0.64	-0.95	65.504999	66.95	65.5	2926
1779143400	66.7989	0.06	0.09	67.33	67.33	66.111	352
1778884200	66.739999	-2.65	-3.81	66.93	67.11	66.739999	1864
1778797800	69.3855	0.66	0.95	68.77	69.58	68.77	1114
1778711400	68.73	1.25	1.85	68.76	69.06	68.6	3802
1778625000	67.48	-2.34	-3.35	67.89	67.97	67.05	3270
1778538600	69.821	0.08	0.12	69.93	69.99	69.775	1217
1778279400	69.7394	1.2	1.75	69.46	69.84	69.09	2421
1778193000	68.5421	-0.89	-1.29	69.81	69.81	68.5421	1251
1778106600	69.4348	2.15	3.19	68.4	69.4348	68.4	1466
1778020200	67.2856	1.29	1.95	66.84	67.46	66.84	1133
1777933800	65.9958	-0.01	-0.02	66.519999	66.54	65.8	3496
1777674600	66.0061	0.04	0.06	66.01	66.599999	66.0061	1467
1777588200	65.9668	1.45	2.25	64.87	65.9668	64.87	480
1777501800	64.515199	-0.56	-0.87	65.28	65.28	64.515199	208
1777415400	65.08	-0.36	-0.55	64.95	65.08	64.41	70966
1777329000	65.4405	-0.09	-0.13	65.98	65.98	65.4405	199
1777069800	65.528899	1.38	2.15	64.76	65.84	64.709999	2574
1776983400	64.1516	-1.21	-1.85	64.8	64.89	64.1516	840
1776897000	65.3589	1.18	1.84	64.69	65.3589	64.69	1468
1776810600	64.1793	-1.23	-1.88	65.194999	65.194999	64.1793	264
1776724200	65.41	-0.2	-0.30	65.319999	65.41	65.319999	349
1776465000	65.6067	1.12	1.74	65.11	65.989999	65.11	1330
1776378600	64.4859	0.29	0.46	64.129999	64.75	64.129999	2512
1776292200	64.1922	0.09	0.14	64.36	64.36	63.88	1152
1776205800	64.102599	0.85	1.35	63.78	64.26	63.53	2329
1776119400	63.25	0.84	1.35	61.61	63.25	61.61	1413
1775860200	62.4061	0.18	0.30	62.29	62.96	62.29	160
1775773800	62.2215	-0.05	-0.09	61.24	62.299453	61.24	1577
1775687400	62.2752	3.16	5.35	62.13	62.36	61.55	3388
1775601000	59.1115	0.15	0.26	59.19	59.19	58.37	1364
1775514600	58.96	0.76	1.30	58.38	58.96	58.38	1686
1775169000	58.2009	-0.73	-1.23	57.72	58.32	57.31	1841
1775082600	58.928	0.44	0.75	59.045	59.49	58.83	6365
1774996200	58.49	1.85	3.26	56.61	58.53	56.61	2871
1774909800	56.6419	-0.42	-0.73	57.465	57.465	56.5	1864
1774650600	57.0591	-0.43	-0.75	57.14	57.74	56.85	51866
1774564200	57.4929	-1.87	-3.15	58.12	58.12	57.19	23406
1774477800	59.3616	0.81	1.39	59.72	59.72	59.3616	2277
1774391400	58.5502	-0.9	-1.51	57.92	58.64	57.92	320
1774305000	59.4483	1.69	2.93	59.36	60.11	59.14	2277
1774045800	57.7587	-2.29	-3.82	59.38	59.38	57.29	3415
1773959400	60.05	0.33	0.55	58.81	60.3	58.34	13514
1773873000	59.7223	-1.2	-1.97	60.68	60.68	59.7223	908
1773786600	60.9241	0.51	0.84	60.82	61.28	60.82	1357
1773700200	60.4147	1.63	2.77	60.36	60.61	60.0501	1872
1773441000	58.7891	-0.36	-0.61	59.8	59.87	58.74	3546
1773354600	59.15	-1.72	-2.83	60.26	60.26	59.12	2528
1773268200	60.8744	0.24	0.39	60.96	60.97	60.8744	464
1773181800	60.6371	0.25	0.41	60.31	61.54	60.31	6484
1773095400	60.392	1.15	1.95	58.93	60.392	58.3	10516
1772839800	59.2394	-0.36	-0.60	58.43	59.42	58.43	360
1772753400	59.5974	-1.48	-2.42	60.23	60.43	59.042	4745