Goldman Sachs ActiveBeta International Equity ETF【GSIE】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	-2.17438573603	45.99	46.225	44.97	533849	45.86097687	SP
4	-0.77	-1.68269230769	45.76	46.225	44.76	382930	45.68752248	SP
12	1.54	3.54430379747	43.45	46.5799	41.54	458512	44.55495911	SP
26	2.77	6.56087162482	42.22	46.86	41.54	515701	44.37886809	SP
52	5.4	13.6398080323	39.59	46.86	38.53	483529	42.62395628	SP
156	13.81	44.2912123156	31.18	46.86	28.51	418276	37.05238041	SP
260	9.16	25.5651688529	35.83	46.86	24.21	495546	34.07270472	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	44.99	-1.03	-2.24	45.7	45.7	44.8399	319792
1780612200	46.02	0.44	0.97	45.83	46.04	45.805	290263
1780525800	45.58	-0.38	-0.83	45.72	45.81	45.57	478311
1780439400	45.96	0.27	0.59	45.72	45.995	45.72	1141116
1780353000	45.69	-0.27	-0.59	45.55	45.91	45.41	370277
1780093800	45.96	0.11	0.24	45.99	46.225	45.92	389280
1780007400	45.85	-0.11	-0.24	45.63	45.97	45.55	405232
1779921000	45.96	-0.07	-0.15	46.06	46.09	45.85	277968
1779834600	46.03	0.4	0.88	46.1	46.18	45.885	323577
1779489000	45.63	-0.19	-0.41	45.76	45.83	45.57	328249
1779402600	45.82	0.14	0.31	45.27	45.97	45.17	467846
1779316200	45.68	0.72	1.60	45	45.74	44.96	464323
1779229800	44.96	-0.25	-0.55	44.98	45.1751	44.895	341906
1779143400	45.21	0.37	0.83	45.18	45.27	44.905	316225
1778884200	44.84	-0.67	-1.47	44.96	44.995	44.76	343188
1778797800	45.51	-0.13	-0.28	45.57	45.67	45.485	239871
1778711400	45.64	0.18	0.40	45.36	45.64	45.3003	274140
1778625000	45.46	-0.33	-0.72	45.33	45.5	45.14	320936
1778538600	45.79	-0.05	-0.11	45.76	45.88	45.66	248980
1778279400	45.84	0.37	0.81	45.76	45.8599	45.61	253991
1778193000	45.47	-0.68	-1.47	46.18	46.18	45.39	543120
1778106600	46.15	1.05	2.33	46	46.17	45.96	359756
1778020200	45.1	0.51	1.14	44.91	45.13	44.8	234901
1777933800	44.59	-0.58	-1.28	44.89	45	44.44	363860
1777674600	45.17	-0.07	-0.15	45.19	45.445	45.16	292279
1777588200	45.24	0.98	2.21	44.78	45.335	44.68	432996
1777501800	44.26	-0.38	-0.85	44.44	44.4499	44.06	246900
1777415400	44.64	-0.17	-0.38	44.71	44.77	44.54	279056
1777329000	44.81	-0.13	-0.29	45.02	45.095	44.78	273011
1777069800	44.94	0.17	0.38	44.78	45.05	44.7	625598
1776983400	44.77	-0.46	-1.02	44.98	45.14	44.35	884053
1776897000	45.23	0.08	0.18	45.43	45.43	45.12	224192
1776810600	45.15	-0.93	-2.02	45.78	45.87	45.12	235348
1776724200	46.08	-0.2	-0.43	45.93	46.105	45.79	359742
1776465000	46.28	0.54	1.18	46.31	46.5799	46.21	294431
1776378600	45.74	-0.04	-0.09	45.92	45.96	45.58	1598421
1776292200	45.78	-0.07	-0.15	45.72	45.82	45.61	528428
1776205800	45.85	0.33	0.72	45.67	45.88	45.67	522542
1776119400	45.52	0.31	0.69	44.78	45.5278	44.78	529232
1775860200	45.21	0.08	0.18	45.36	45.4887	45.09	287434
1775773800	45.13	-0.12	-0.27	44.82	45.35	44.755	291936
1775687400	45.25	1.53	3.50	45.31	45.426	44.98	325028
1775601000	43.72	-0.04	-0.09	43.45	43.835	43.1299	270113
1775514600	43.76	0.19	0.44	43.56	43.9	43.56	228558
1775169000	43.57	-0.24	-0.55	42.95	43.74	42.88	282386
1775082600	43.81	0.68	1.58	43.77	44.0861	43.63	369147
1774996200	43.13	1.27	3.03	42.51	43.17	42.3	689979
1774909800	41.86	0.06	0.14	42.09	42.28	41.72	599273
1774650600	41.8	-0.28	-0.67	41.98	42.18	41.65	588529
1774564200	42.08	-0.87	-2.03	42.43	42.775	42.07	605770
1774477800	42.95	0.47	1.11	43.03	43.085	42.69	645462
1774391400	42.48	-0.25	-0.59	42.14	42.7399	42.125	534758
1774305000	42.73	1	2.40	42.53	43.21	42.34	574839
1774045800	41.73	-1.28	-2.98	42.82	42.82	41.54	778178
1773959400	43.01	-0.07	-0.16	42.37	43.2	42.36	425796
1773873000	43.08	-0.69	-1.58	43.57	43.65	43.07	524437
1773786600	43.77	0.16	0.37	43.93	44.02	43.72	648151
1773700200	43.61	0.77	1.80	43.42	43.71	43.36	1422776
1773441000	42.84	-0.48	-1.11	43.45	43.6289	42.8	397614
1773354600	43.32	-0.7	-1.59	43.58	43.65	43.21	394875
1773268200	44.02	-0.12	-0.27	43.86	44.17	43.715	383132
1773181800	44.14	0.13	0.30	44.34	44.7799	44.08	1779515
1773095400	44.01	0.21	0.48	43.19	44.1566	42.775	314078