Goldman Sachs ActiveBeta US Small Cap Equity ETF【GSSC】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	-1.1968	-1.3066928704	91.59	91.75	88.555	29096	90.1280607	SP
4	4.5432	5.2920209668	85.85	92.005	85.54	32817	89.46569607	SP
12	9.7032	12.0252819432	80.69	92.005	80.26	31312	85.66456926	SP
26	11.3132	14.306019221	79.08	92.005	72.224269	43923	80.78516459	SP
52	20.0832	28.5637889347	70.31	92.005	66.8065	37559	78.11611894	SP
156	33.5132	58.9191279887	56.88	92.005	51.71	33005	69.37086547	SP
260	26.5932	41.6821316614	63.8	92.005	49.9565	35271	64.51995617	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	89.24	-0.89	-0.99	89.56	89.69	88.555	31456
1783463400	90.1302	-0.7	-0.77	90.65	90.65	89.84	26221
1783377000	90.8255	0.54	0.59	90.19	91.15	90.19	34308
1783031400	90.29	-0.86	-0.94	91.59	91.75	89.725	24398
1782945000	91.15	-0.11	-0.12	90.97	92.005	90.97	18609
1782858600	91.26	0.51	0.56	90.81	91.4599	90.23	38081
1782772200	90.75	0.32	0.35	90.67	90.8325	89.65	31335
1782513000	90.43	0.33	0.37	89.88	90.72	89.68	73173
1782426600	90.1	0.63	0.70	90.25	90.84	89.7309	22986
1782340200	89.47	0.49	0.55	88.88	90.3	88.88	22500
1782253800	88.9784	-0.35	-0.39	87.94	89.46	87.94	45374
1782167400	89.33	0.37	0.42	89.42	89.8399	89.04	32462
1781821800	88.9578	1.75	2.00	88.53	88.9578	88.0199	23100
1781735400	87.2105	-0.95	-1.08	88.27	88.969	87	23560
1781649000	88.16	-0.27	-0.30	88.65	89.275	87.97	32050
1781562600	88.4294	0.22	0.25	89.47	89.47	88.4294	37417
1781303400	88.2054	0.82	0.93	87.97	88.9	87.63	27845
1781217000	87.39	2.23	2.62	85.85	87.58	85.54	45838
1781130600	85.1591	-0.65	-0.76	85.46	86.82	85.12	36695
1781044200	85.81	0.51	0.59	86.13	87.11	83.8801	35775
1780957800	85.3029	0.67	0.80	85.67	86.019	85.2599	30935
1780698600	84.63	-2.35	-2.70	86.23	86.23	84.24	21032
1780612200	86.9773	1.34	1.56	85.68	87.225	85.68	22226
1780525800	85.6409	-1.05	-1.21	86.26	86.26	85.37	19430
1780439400	86.69	0.67	0.78	85.92	86.805	85.92	26405
1780353000	86.02	0.01	0.01	85.52	86.33	85.1001	32863
1780093800	86.01	-0.61	-0.71	86.38	86.39	85.85	18503
1780007400	86.6229	0.31	0.36	86	86.74	85.62	28436
1779921000	86.31	0.25	0.29	86.17	86.585	86.08	24672
1779834600	86.064	1.62	1.91	85.04	86.064	85.04	20740
1779489000	84.4486	0.68	0.82	84.37	84.69	84.099602	34542
1779402600	83.7654	0.51	0.61	82.71	83.8499	82.35	25042
1779316200	83.2537	1.98	2.43	81.71	83.26	81.4687	33879
1779229800	81.2766	-0.97	-1.18	81.66	81.9199	81.0525	17580
1779143400	82.2501	-0.04	-0.05	82.6	82.88	81.81	20997
1778884200	82.2899	-1.8	-2.15	82.89	83.01	82.2899	16551
1778797800	84.0939	0.5	0.60	83.89	84.5557	83.6892	15259
1778711400	83.5942	-0.15	-0.18	83.84	83.84	83.0091	52427
1778625000	83.7427	-0.87	-1.03	84.15	84.15	82.72	32010
1778538600	84.61	-0.32	-0.38	84.82	85.26	84.54	33657
1778279400	84.932	0.61	0.72	84.86	85.005	84.435	16675
1778193000	84.3217	-1.04	-1.22	85.31	85.33	84.18	26788
1778106600	85.36	0.9	1.07	85.33	85.36	84.7117	24933
1778020200	84.4567	1.51	1.82	83.67	84.663244	83.61	22004
1777933800	82.95	-0.69	-0.82	83.48	83.9999	82.59	25730
1777674600	83.64	0.47	0.57	83.49	83.765	82.7901	18488
1777588200	83.17	1.81	2.22	81.73	83.17	81.45	25608
1777501800	81.3621	-0.89	-1.09	82.09	82.12	80.95	58699
1777415400	82.2547	-0.6	-0.72	82.5	82.94	82.035	106815
1777329000	82.8553	0.06	0.07	82.79	83.09	82.63	64662
1777069800	82.8	0.48	0.58	82.7	82.965	81.9529	23179
1776983400	82.32	-0.29	-0.35	82.7	82.86	81.33	36814
1776897000	82.61	0.46	0.56	82.97	82.97	82.29	23056
1776810600	82.15	-0.71	-0.86	83.25	83.6895	81.93	28243
1776724200	82.8592	0.26	0.31	82.09	83	82.09	32395
1776465000	82.6	1.92	2.38	81.68	83.17	81.4801	43667
1776378600	80.68	0.2	0.25	80.69	80.73	80.26	16671
1776292200	80.4779	0.14	0.17	80.61	80.77	80.13	29011
1776205800	80.3394	0.88	1.11	80.11	80.595	79.98	15041
1776119400	79.46	1.15	1.47	77.88	79.5	77.88	34072
1775860200	78.31	-0.4	-0.51	78.98	78.98	78.02	40072
1775773800	78.71	0.59	0.76	77.8	78.94	77.8	28025