Goldman Sachs MarketBeta US Equity ETF【GSUS】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	0.92	0.89817436298	102.43	103.97	102.28328	155502	103.38847167	SP
4	0.64	0.623113620874	102.71	104.48	99.825	110206	102.65116661	SP
12	8.58	9.05349794239	94.77	105.043	94.77	98859	101.27844017	SP
26	7.63	7.97116590054	95.72	105.043	86.68	115712	96.424621	SP
52	17.22	19.9930337861	86.13	105.043	85.72	103742	94.44781678	SP
156	43.2	71.8204488778	60.15	105.043	56.0959	109435	78.83168237	SP
260	42.51	69.8717948718	60.84	105.043	47.45	86773	72.92046951	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
1783377000	103.8	0.86	0.84	103.24	103.97	103.24	282545
1783031400	102.94	-0.07	-0.07	103.28	103.8	102.28328	82521
1782945000	103.01	-0.09	-0.09	102.91	103.5096	102.91	57186
1782858600	103.1	0.76	0.74	102.43	103.3	102.43	199755
1782772200	102.34	1.43	1.42	101.71	102.42	101.18	58801
1782513000	100.91	-0.24	-0.24	100.52	101.69	100.52	215213
1782426600	101.15	0.08	0.08	102.05	102.05	100.74	196258
1782340200	101.07	-0.54	-0.53	101.49	102.02	100.89	42181
1782253800	101.605	-1.49	-1.44	101.29	102.34	101.29	54088
1782167400	103.09	-0.33	-0.32	103.54	103.84	102.94	68621
1781821800	103.42	1.04	1.02	103.65	103.65	103.085	88580
1781735400	102.38	-1.27	-1.23	103.78	103.89	102.19	73793
1781649000	103.65	-0.6	-0.58	104.19	104.3422	103.62	169127
1781562600	104.25	1.9	1.86	103.805	104.48	103.805	204803
1781303400	102.35	0.48	0.47	102.09	102.7	101.54	40440
1781217000	101.87	1.75	1.75	100.56	102.0951	100	55129
1781130600	100.12	-1.62	-1.59	101.09	101.8308	100.09	49863
1781044200	101.74	-0.35	-0.34	102.71	102.71	99.825	44800
1780957800	102.09	0.32	0.31	102.67	102.93	102.07	48666
1780698600	101.77	-2.86	-2.73	103.82	103.82	101.55	50251
1780612200	104.63	0.47	0.45	103.74	104.78	103.74	34483
1780525800	104.16	-0.78	-0.74	104.75	104.75	104.15	49597
1780439400	104.94	0.23	0.22	104.68	105.043	104.55	46563
1780353000	104.71	0.28	0.27	104.16	104.96	104.16	58692
1780093800	104.43	0.28	0.27	104.33	104.615	104.23	56702
1780007400	104.15	0.66	0.64	103.54	104.2194	103.39	61510
1779921000	103.49	-0.05	-0.05	103.59	103.63	103.285	51529
1779834600	103.54	0.68	0.66	103.59	103.79	103.29	63390
1779489000	102.86	0.42	0.41	103	103.27	102.765	133162
1779402600	102.44	0.2	0.20	101.73	102.7283	101.7	178986
1779316200	102.235	1.07	1.05	101.48	102.26	101.29	344055
1779229800	101.17	-0.64	-0.63	101.15	101.69	100.88	66301
1779143400	101.81	-0.09	-0.09	102.02	102.18	101.12	52786
1778884200	101.9	-1.31	-1.27	102.295	102.45	101.87	56476
1778797800	103.21	0.78	0.76	102.58	103.38	102.58	76026
1778711400	102.43	0.69	0.67	101.81	102.64	101.43	204219
1778625000	101.745	-0.13	-0.12	101.46	101.81	100.93	179181
1778538600	101.87	0.17	0.17	101.49	102.11	101.49	29334
1778279400	101.7	0.79	0.78	101.47	101.7099	101.45	46844
1778193000	100.91	-0.29	-0.29	101.26	101.549	100.6875	32675
1778106600	101.2	1.4	1.40	100.73	101.26	100.48	53839
1778020200	99.8	0.79	0.80	99.65	99.96	99.54	50741
1777933800	99.01	-0.33	-0.33	99.2	99.58	98.635	43244
1777674600	99.34	0.26	0.26	99.36	99.92	99.34	42058
1777588200	99.08	1.15	1.17	98.57	99.16	97.86	643161
1777501800	97.93	-0.15	-0.15	97.98	98.1	97.68	40929
1777415400	98.08	-0.47	-0.47	97.98	98.220724	97.7863	74382
1777329000	98.545	0.11	0.12	98.285	98.595	98.211	39809
1777069800	98.43	0.77	0.79	97.94	98.47	97.74	49362
1776983400	97.66	-0.43	-0.44	97.72	98.1699	96.82	52553
1776897000	98.09	1.05	1.08	97.735	98.09	97.61	55585
1776810600	97.04	-0.64	-0.66	97.97	98.082	96.87	110450
1776724200	97.68	-0.24	-0.24	97.59	97.92	97.42	87620
1776465000	97.915	1.17	1.20	97.38	98.2	97.38	75624
1776378600	96.75	0.22	0.23	96.68	96.91	96.35	55101
1776292200	96.53	0.85	0.89	95.83	96.56	95.74	67100
1776205800	95.68	1.15	1.22	94.77	95.69	94.77	188280
1776119400	94.53	1	1.07	93.21	94.54	93.21	44786
1775860200	93.53	-0.12	-0.12	94.04	94.04	93.42	37133
1775773800	93.645	0.53	0.57	93.08	93.76	92.8	44711
1775687400	93.11	2.26	2.49	93.25	93.25	92.58	68176
1775601000	90.85	0.09	0.10	90.41	90.85	89.82	80995