Goldman Sachs ActiveBeta US Large Cap Equity ETF【GSLC】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	-3.13	-2.18118466899	143.5	144.4601	140.33	283588	143.80241284	SP
4	0.77	0.551575931232	139.6	144.4601	138.65	230185	141.79990778	SP
12	11.95	9.30540414266	128.42	144.4601	121.12	313539	133.12097089	SP
26	7.66	5.77198402532	132.71	144.4601	121.12	335919	132.76120994	SP
52	22.77	19.362244898	117.6	144.4601	116.59	335136	129.45047367	SP
156	56.24	66.8489242838	84.13	144.4601	80.74	292260	111.98945109	SP
260	56.32	67.007733492	84.05	144.4601	69.5149	349317	97.43626362	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	140.37	-3.52	-2.45	142.94	143.1311	140.07	182312
1780612200	143.88999	0.66	0.46	142.99	144.09	142.94	188187
1780525800	143.22999	-0.96	-0.67	143.86	143.99	143.16	217697
1780439400	144.19	0.2	0.14	143.97	144.4601	143.84	443436
1780353000	143.99	0.44	0.31	143.29	144.4	143.29	181089
1780093800	143.55	0.21	0.15	143.5	143.9501	143.365	387867
1780007400	143.34	0.82	0.58	142.38999	143.44	142.26	144289
1779921000	142.52	0.04	0.03	142.49	142.7001	142.2301	166288
1779834600	142.47999	0.91	0.64	142.34	142.8	142.11	215767
1779489000	141.57	0.67	0.48	141.52	142.16999	141.37	187221
1779402600	140.9	0.31	0.22	139.99	141.26	139.82	175618
1779316200	140.59	1.48	1.06	139.44999	140.705	139.16999	604496
1779229800	139.11	-0.94	-0.67	139.34	139.82	138.7977	167533
1779143400	140.05	0.05	0.04	140.22	140.525	139.165	211770
1778884200	140	-1.67	-1.18	140.59	140.785	139.85	234636
1778797800	141.66999	1.12	0.80	140.88999	141.91	140.88999	210221
1778711400	140.55	0.76	0.54	139.81	140.79	139.35	158453
1778625000	139.79	-0.2	-0.14	139.55	139.91999	138.65	211317
1778538600	139.99	0.13	0.09	139.55	140.275	139.44999	136885
1778279400	139.86	0.78	0.56	139.6	139.977	139.6	131078
1778193000	139.08	-0.67	-0.48	139.88	140.03	138.87	178037
1778106600	139.75	1.67	1.21	138.88	139.84	138.72999	140794
1778020200	138.08	1.04	0.76	137.69	138.32	137.69	382588
1777933800	137.04	-0.48	-0.35	137.35	137.8299	136.47999	205130
1777674600	137.52	0.49	0.36	137.68	138.27	137.5	152726
1777588200	137.03	1.05	0.77	136.36	137.28	135.68	161836
1777501800	135.97999	-0.1	-0.07	136.02	136.095	135.41999	382789
1777415400	136.08	-0.71	-0.52	136.22	136.35	135.71	168290
1777329000	136.79	0.27	0.20	136.24	136.9	136.24	208600
1777069800	136.52	0.69	0.51	136.09	136.62	135.669	173000
1776983400	135.83	-0.61	-0.45	136.11	136.51	134.54	276499
1776897000	136.44	1	0.74	136.31	136.49	136.02	632207
1776810600	135.44	-0.76	-0.56	136.56	136.82499	135.195	217198
1776724200	136.19999	-0.12	-0.09	136.01	136.375	135.745	408024
1776465000	136.32	1.74	1.29	135.55	136.79	135.55	230478
1776378600	134.58	0.28	0.21	134.44	134.79	134.085	1106527
1776292200	134.3	0.99	0.74	133.51	134.34	133.31	284974
1776205800	133.31	1.53	1.16	132.16	133.31	132.13999	440782
1776119400	131.78	1.43	1.10	129.96	131.78	129.88	181595
1775860200	130.35	-0.32	-0.24	130.94999	130.94999	130.235	154664
1775773800	130.66999	0.64	0.49	129.81	130.8799	129.57749	166945
1775687400	130.03	3.15	2.48	130.16999	130.25	129.28	220828
1775601000	126.88	-0.06	-0.05	126.54	126.91	125.48	214768
1775514600	126.94	0.67	0.53	126.25	127.05	126.25	171038
1775169000	126.27	0.17	0.13	124.47	126.75	124.2	1550377
1775082600	126.1	0.97	0.78	125.76	126.72	125.631	217188
1774996200	125.13	3.5	2.88	122.97	125.305	122.77	346246
1774909800	121.63	-0.4	-0.33	123.05	123.205	121.12	319872
1774650600	122.03	-2.16	-1.74	123.65	123.65	121.82	428639
1774564200	124.19	-2.11	-1.67	125.31	126.01	124.1	259598
1774477800	126.3	0.41	0.33	126.62	126.99	125.75	252108
1774391400	125.89	-0.42	-0.33	125.52	126.54	125.14	311133
1774305000	126.31	1.35	1.08	126.82	127.7351	126.06	326683
1774045800	124.96	-1.77	-1.40	126.48	126.48	124.27	348956
1773959400	126.73	-0.22	-0.17	126.15	127.32	125.7601	1344402
1773873000	126.95	-1.94	-1.51	128.36	128.63	126.93	386148
1773786600	128.88999	0.48	0.37	128.97999	129.54499	128.74	200734
1773700200	128.41	1.33	1.05	128.22999	128.94	128.07	329228
1773441000	127.08	-0.86	-0.67	128.41999	128.975	126.96	325587
1773354600	127.94	-1.99	-1.53	128.94	129.05	127.9	278600
1773268200	129.93	-0.24	-0.18	130.18	130.58	129.36	236704
1773181800	130.16999	-0.4	-0.31	130.47	131.47999	129.78	244339
1773095400	130.57	1.03	0.80	128.35	130.86	127.5495	390253
1772839800	129.54	-1.73	-1.32	129.71	130.16999	129	384023