Goldman Sachs ActiveBeta Europe Equity ETF【GSEU】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	-0.941	-1.92433537832	48.9	49.175	48	7132	48.61887617	SP
4	-0.261	-0.541269182912	48.22	49.22	47.11	7342	48.29839889	SP
12	2.369	5.19631498136	45.59	49.22	43.31	9282	46.4316555	SP
26	3.159	7.05133928571	44.8	50.08	43.31	12559	46.6847476	SP
52	5.244	12.2767177806	42.715	50.08	40.9	11624	44.9253192	SP
156	14.769	44.4983428744	33.19	50.08	30.1368	12379	39.44950396	SP
260	10.099	26.6745905969	37.86	50.08	24.22	8292	38.81268789	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	47.959	-0.92	-1.88	48.62	48.62	47.959	5354
1780612200	48.8767	0.62	1.28	48.65	48.8767	48.65	4890
1780525800	48.2568	-0.49	-1.00	48.28	48.52	48.221	8987
1780439400	48.7431	0.14	0.29	48.65	48.84	48.55	7595
1780353000	48.601	-0.21	-0.42	48.33	48.675	48.19	7853
1780093800	48.8068	0.05	0.10	48.9	49.175	48.79	6333
1780007400	48.7564	-0.25	-0.51	48.58	48.8899	48.47	7796
1779921000	49.0046	-0.06	-0.12	49.08	49.22	48.9	4296
1779834600	49.0628	0.55	1.14	49.13	49.1498	48.885	8164
1779489000	48.5104	-0.23	-0.48	48.64	48.64	48.48	4797
1779402600	48.7433	0.32	0.65	48.15	48.7433	48.08	6716
1779316200	48.4272	0.94	1.98	47.72	48.4272	47.675	8729
1779229800	47.4852	-0.37	-0.77	47.62	47.7693	47.47	4640
1779143400	47.8551	0.71	1.52	47.66	47.8551	47.645	10681
1778884200	47.1405	-0.88	-1.82	47.23	47.31	47.11	9455
1778797800	48.0163	-0.02	-0.04	48.22	48.3	48.0163	4863
1778711400	48.0334	0.23	0.49	47.52	48.04	47.52	6320
1778625000	47.7994	-0.33	-0.69	47.59	47.7994	47.46	10961
1778538600	48.1302	-0.21	-0.43	48.19	48.3392	48.08	9950
1778279400	48.3361	0.44	0.92	48.22	48.3361	48.1111	6472
1778193000	47.8959	-1.03	-2.11	48.79	48.79	47.8959	5709
1778106600	48.926	1.37	2.89	48.7	48.926	48.7	7609
1778020200	47.5528	0.69	1.47	47.47	47.58	47.27	7203
1777933800	46.8643	-0.92	-1.93	47.29	47.39	46.82	10508
1777674600	47.787	0.03	0.07	47.78	48.0488	47.78	5975
1777588200	47.7521	1.13	2.43	47.19	47.83	47.19	3897
1777501800	46.6205	-0.57	-1.21	46.84	46.93	46.6101	4642
1777415400	47.1893	-0.18	-0.39	47.08	47.1893	47.07	6215
1777329000	47.3728	-0.25	-0.52	47.5	47.59	47.35	7624
1777069800	47.62	0.3	0.63	47.42	47.625	47.3902	4195
1776983400	47.3199	-0.51	-1.07	47.66	47.82	47.19	6711
1776897000	47.8326	0.1	0.22	48.12	48.12	47.7	5410
1776810600	47.7299	-1.01	-2.07	48.5	48.53	47.6619	6524
1776724200	48.7371	-0.14	-0.28	48.72	48.7371	48.575	5934
1776465000	48.8748	0.69	1.43	49.03	49.12	48.8	6315
1776378600	48.185	-0.15	-0.30	48.66	48.66	48.185	7438
1776292200	48.3302	-0.12	-0.25	48.34	48.3785	48.1901	4064
1776205800	48.4496	0.32	0.66	48.32	48.52	48.32	5458
1776119400	48.1313	0.39	0.83	47.35	48.1313	47.35	6262
1775860200	47.7367	0.11	0.23	47.97	48.025	47.55	4586
1775773800	47.6285	0.15	0.31	47.21	47.785	47.14	7910
1775687400	47.48	1.38	2.99	47.7	47.77	47.28	12909
1775601000	46.1	0.05	0.11	45.64	46.72	45.16	14492
1775514600	46.05	0.31	0.67	45.83	46.13	45.83	8256
1775169000	45.745	-0.13	-0.27	44.97	45.82	44.97	14559
1775082600	45.87	0.67	1.48	45.81	46.189	45.735	7572
1774996200	45.2	1.3	2.96	44.8	45.26	44.471	17480
1774909800	43.9	0.23	0.53	43.99	44.15	43.77	22537
1774650600	43.67	-0.38	-0.86	43.91	44.055	43.67	12383
1774564200	44.05	-0.88	-1.95	44.34	44.7096	44.05	39265
1774477800	44.9276	0.65	1.46	44.96	45.1	44.75	13307
1774391400	44.28	-0.25	-0.55	43.96	44.53	43.85	13108
1774305000	44.5251	1.08	2.47	44.37	45.089	44.21	22106
1774045800	43.45	-1.53	-3.39	44.64	44.73	43.31	26563
1773959400	44.9764	-0.02	-0.05	44.23	45.2	44.23	12945
1773873000	45	-0.86	-1.88	45.65	45.82	45	8010
1773786600	45.86	0.23	0.50	46.03	46.11	45.86	4891
1773700200	45.63	0.75	1.67	45.44	45.785	45.44	7540
1773441000	44.88	-0.56	-1.22	45.59	45.71	44.88	10735
1773354600	45.435	-0.61	-1.33	45.61	45.72	45.045	13152
1773268200	46.0485	-0.06	-0.14	45.88	46.22	45.7659	7981
1773181800	46.111	-0.05	-0.10	46.46	46.7399	46.05	10422
1773095400	46.159	0.25	0.54	45.1	46.159	44.78	23995