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	-4.4843	-6.0795824295	73.76	74.01	69.13	1729	70.93050631	SP
4	-1.8943	-2.66165519179	71.17	74.01	66.205	3718	70.28447344	SP
12	10.8957	18.6634121274	58.38	74.01	58.37	3541	67.26814846	SP
26	12.8257	22.7204605846	56.45	74.01	55.93	5365	62.69423225	SP
52	19.0506	37.9304371719	50.2251	74.01	50.09	4884	59.7004473	SP
156	28.1257	68.3492102066	41.15	74.01	37.7983	5763	47.45409121	SP
260	10.0857	17.039533705	59.19	74.01	35.01	3705	47.18954197	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
1782513000	69.2757	-0.77	-1.09	68.77	69.43	68.77	269
1782426600	70.0417	0.7	1.00	71.44	71.44	69.32	142
1782340200	69.3466	-0.08	-0.12	69.55	69.55	69.3466	128
1782253800	69.4286	-3.9	-5.32	69.74	69.82	69.13	4004
1782167400	73.333	0.44	0.61	73.76	74.01	73.1	2640
1781821800	72.8894	2.62	3.73	72.03	72.905	72.03	2400
1781735400	70.269	-0.76	-1.07	71.4	71.65	70.2301	23843
1781649000	71.0299	-0.78	-1.09	71.225	71.225	70.44	3757
1781562600	71.8092	2.43	3.50	71.46	72.07	71.46	4686
1781303400	69.38	0.12	0.17	69.04	69.695	69.04	1486
1781217000	69.2647	2.71	4.07	66.83	69.2647	66.83	2083
1781130600	66.5552	-0.93	-1.37	67.44	67.47	66.5552	1653
1781044200	67.4808	-0.11	-0.17	68.79	69.08	66.205	2441
1780957800	67.5957	1.17	1.76	67.74	68.025	67.5957	1009
1780698600	66.4298	-4.33	-6.12	68.93	68.93	66.4298	5086
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