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	-1.6359	-3.97159504734	41.19	41.2	39.845	9030	40.80557033	SP
4	-0.2559	-0.64280331575	39.81	41.26	39.6087	6195	40.57014278	SP
12	3.1941	8.78465346535	36.36	41.26	34.35	2853	39.7606328	SP
26	2.9641	8.10084722602	36.59	41.26	34.35	2660	38.39969449	SP
52	6.7341	20.5182815356	32.82	41.26	32.48	4762	36.07523128	SP
156	15.9741	67.7442748092	23.58	41.26	22.7982	19608	28.84392787	SP
260	16.6541	72.7253275109	22.9	41.26	19.5303	22895	26.18347144	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
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
1775169000	35.6938	0.03	0.09	35.14	35.6938	35.14	2898
1775082600	35.6628	0.28	0.79	35.57	35.78	35.57	316
1774996200	35.3827	0.9	2.62	34.85	35.3827	34.8	1002
1774909800	34.4797	-0.13	-0.37	34.83	34.83	34.35	453
1774650600	34.6088	-0.56	-1.60	35.01	35.01	34.6088	264
1774564200	35.1733	-0.57	-1.59	35.48	35.48	35.1733	789
1774477800	35.74	0.18	0.51	35.81	35.81	35.74	182
1774391400	35.5579	-0.16	-0.44	35.45	35.6	35.45	1035
1774305000	35.7139	0.38	1.07	35.8	35.8693	35.7139	654
1774045800	35.336	-0.52	-1.44	35.8	35.8	35.24	699
1773959400	35.8512	-0.08	-0.22	35.6	35.8512	35.6	838
1773873000	35.9294	-0.51	-1.41	36.36	36.36	35.9294	184
1773786600	36.4439	0.14	0.38	36.54	36.54	36.4439	444
1773700200	36.3075	0.36	1.01	36.26	36.37	36.26	4110
1773441000	35.9441	-0.19	-0.52	36.34	36.34	35.9299	15506
1773354600	36.1338	-0.56	-1.54	36.43	36.43	36.13	914
1773268200	36.6978	-0.03	-0.08	36.73	36.73	36.59	1421
1773181800	36.7265	-0.08	-0.22	36.77	36.96	36.7265	1070