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	-2.56	-2.45375251605	104.33	105.043	101.77	49207	104.56691559	SP
4	0.3	0.295653887849	101.47	105.043	100.88	94202	102.70278433	SP
12	9.44	10.2241958193	92.33	105.043	86.68	108331	96.10623326	SP
26	6.91	7.284419144	94.86	105.043	86.68	120081	95.26015776	SP
52	19.3	23.4024493755	82.47	105.043	81.85	98784	93.40530959	SP
156	43.19	73.7282348925	58.58	105.043	56.0959	107288	78.05504547	SP
260	42.92	72.9311809686	58.85	105.043	47.45	85133	72.32819257	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
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
1775514600	90.76	0.4	0.44	90.35	90.77	90.35	80433
1775169000	90.36	0.09	0.10	88.98	90.4	88.87	133855
1775082600	90.27	0.68	0.76	90.17	90.71	89.91	510223
1774996200	89.59	2.57	2.95	87.91	89.67	87.91	416780
1774909800	87.02	-0.34	-0.39	88.03	88.03	86.68	79043
1774650600	87.36	-1.52	-1.71	88.43	88.505	87.21	64766
1774564200	88.88	-1.55	-1.71	89.74	90.15	88.84	98210
1774477800	90.43	0.26	0.29	90.77	90.77	90.24	38520
1774391400	90.17	-0.39	-0.43	90.03	90.66	89.77	108360
1774305000	90.56	0.93	1.04	90.79	91.53	90.36	292555
1774045800	89.63	-1.34	-1.47	90.78	90.78	89.2756	224134
1773959400	90.97	-0.29	-0.32	90.49	91.2959	90.41	121380
1773873000	91.26	-1.24	-1.34	92.2	92.25	91.22	65485
1773786600	92.5	0.2	0.22	92.64	93.015	92.485	36152
1773700200	92.3	0.97	1.06	92.11	92.64	92.06	101703
1773441000	91.33	-0.57	-0.62	92.33	92.58	91.26	83428
1773354600	91.9	-1.42	-1.52	92.59	92.625	91.86	50413
1773268200	93.32	-0.01	-0.01	93.32	93.68	92.881	82216
1773181800	93.33	-0.23	-0.25	93.67	94.19	93.09	1314485
1773095400	93.56	0.79	0.85	91.68	93.5714	91.43	71812
1772839800	92.77	-1.19	-1.27	92.77	93.215	92.435	64506