Gotham Enhanced 500 ETF【GSPY】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	0.42	1.04555638536	40.17	40.72	39.7	2294	40.37530024	SP
4	-0.17	-0.417075564279	40.76	41.2	39.5	2362	40.45299971	SP
12	3.78	10.2689486553	36.81	41.26	36.8	3189	40.17057856	SP
26	3.6	9.73236009732	36.99	41.26	34.35	2633	38.78660941	SP
52	6.62	19.4877833382	33.97	41.26	33.87	4131	36.77027551	SP
156	16.23	66.6256157635	24.36	41.26	22.7982	17006	29.64863593	SP
260	17.22	73.6842105263	23.37	41.26	19.5303	22918	26.20260573	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
1783031400	40.59	0	0.00	40.56	40.83	40.4	10896
1782945000	40.59	-0.01	-0.03	40.41	40.72	40.41	1379
1782858600	40.6003	0.34	0.85	40.26	40.6003	40.26	6319
1782772200	40.2564	0.45	1.12	40.06	40.26	40.03	685
1782513000	39.81	-0.06	-0.16	39.76	39.975	39.7	1394
1782426600	39.8739	-0.01	-0.02	40.17	40.17	39.83	1692
1782340200	39.8819	-0.12	-0.30	39.93	40.175	39.88	1076
1782253800	40	-0.47	-1.16	39.9	40.21	39.9	1076
1782167400	40.47	-0.17	-0.42	40.55	40.79	40.47	1267
1781821800	40.6411	0.42	1.05	40.63	40.6411	40.52	1041
1781735400	40.2178	-0.59	-1.45	40.81	40.88	40.21	2508
1781649000	40.81	-0.19	-0.46	40.99	41.09	40.81	6758
1781562600	41	0.63	1.55	40.67	41.14	40.67	2965
1781303400	40.3724	0.16	0.40	40.35	40.44	40.26042	1882
1781217000	40.2102	0.66	1.66	39.58	40.2102	39.5	1385
1781130600	39.5541	-0.55	-1.37	39.88	40.135	39.5541	1146
1781044200	40.1046	-0.1	-0.25	40.34	40.355	39.845	1406
1780957800	40.2035	0.01	0.03	40.27	40.34	40.2035	452
1780698600	40.1931	-0.94	-2.28	40.84	40.84	40.07	7071
1780612200	41.1306	0.19	0.46	40.76	41.2	40.76	3379
1780525800	40.9423	-0.25	-0.61	41.19	41.19	40.9423	32840
1780439400	41.1927	-0.03	-0.07	41.15	41.25	41.15	2855
1780353000	41.22	0.12	0.29	40.97	41.26	40.97	1731
1780093800	41.1	0.18	0.44	40.98	41.19	40.98	2334
1780007400	40.92	0.2	0.49	40.8	40.96	40.8	18376
1779921000	40.7203	0.06	0.14	40.65	40.74	40.65	1746
1779834600	40.6645	0.24	0.59	40.51	40.74	40.51	10445
1779489000	40.425	0.24	0.60	40.47	40.5	40.425	477
1779402600	40.1829	0.14	0.34	39.86	40.1829	39.86	2100
1779316200	40.046	0.44	1.10	39.66	40.046	39.66	681
1779229800	39.6087	-0.27	-0.66	39.62	39.82	39.6087	1122
1779143400	39.8737	-0.04	-0.10	39.9	39.91	39.66	27034
1778884200	39.914	-0.42	-1.04	39.96	40.1	39.914	838
1778797800	40.335	0.27	0.66	40.11	40.38	40.11	2495
1778711400	40.0686	0.18	0.46	39.81	40.0686	39.81	324
1778625000	39.8868	-0	-0.01	39.9	39.9	39.7299	304
1778538600	39.8904	-0.02	-0.05	39.81	39.95	39.81	1492
1778279400	39.9086	0.35	0.88	39.67	39.9086	39.67	161
1778193000	39.5608	-0.19	-0.48	39.8	39.8	39.5608	342
1778106600	39.7521	0.55	1.40	39.45	39.7694	39.45	2011
1778020200	39.2045	0.33	0.86	39.01	39.2045	39.01	333
1777933800	38.8707	-0.16	-0.41	39	39	38.86	384
1777674600	39.0313	0.09	0.23	39.15	39.24	39.0313	8030
1777588200	38.9435	0.3	0.77	38.67	38.9435	38.67	137
1777501800	38.6476	0.01	0.04	38.61	38.6476	38.6	1656
1777415400	38.633	-0.17	-0.44	38.61	38.633	38.61	510
1777329000	38.8031	0.09	0.22	38.72	38.81	38.72	1609
1777069800	38.7173	0.27	0.69	38.64	38.7173	38.52	3582
1776983400	38.4515	-0.17	-0.43	38.52	38.52	38.19	206
1776897000	38.617	0.31	0.82	38.43	38.617	38.43	341
1776810600	38.3043	-0.22	-0.58	38.56	38.56	38.2741	783
1776724200	38.5271	-0.11	-0.28	38.48	38.57	38.44	1213
1776465000	38.635	0.46	1.20	38.46	38.64	38.46	846
1776378600	38.1782	0.15	0.39	38	38.1782	38	1735
1776292200	38.0299	0.27	0.71	37.91	38.0299	37.82	2536
1776205800	37.7606	0.45	1.21	37.32	37.77	37.32	713
1776119400	37.3078	0.4	1.08	36.8	37.3078	36.8	2168
1775860200	36.9102	-0.08	-0.22	37.15	37.15	36.9102	617
1775773800	36.9931	0.26	0.71	36.81	36.9931	36.81	2982
1775687400	36.7319	0.89	2.48	36.81	36.81	36.64	1325
1775601000	35.8426	-0.01	-0.03	35.85	35.85	35.62	1161
1775514600	35.8547	0.16	0.45	35.62	35.86	35.62	1260