Goldman Sachs ActiveBeta World Equity ETF【GSWO】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	-1.43	-2.23717146433	63.92	64.48	62.49	64381	64.14690913	SP
4	0	0	62.49	64.48	61.9101	66876	63.29846575	SP
12	4.92	8.54611776967	57.57	64.48	54.51	77615	60.13937178	SP
26	3.55	6.02307431286	58.94	64.48	54.51	79955	59.90830492	SP
52	3.55	6.02307431286	58.94	64.48	54.51	79955	59.90830492	SP
156	3.55	6.02307431286	58.94	64.48	54.51	79955	59.90830492	SP
260	3.55	6.02307431286	58.94	64.48	54.51	79955	59.90830492	SP

個人投資家向けのプロ仕様のツール。

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	62.49	-1.73	-2.69	63.76	63.76	62.45	70394
1780612200	64.22	0.34	0.53	63.7	64.269999	63.7	54540
1780525800	63.88	-0.46	-0.71	63.99	64.08	63.83	60440
1780439400	64.34	0.17	0.26	63.95	64.4	63.95	70479
1780353000	64.17	0.08	0.12	63.7	64.3	63.7	78773
1780093800	64.09	0.19	0.30	63.92	64.48	63.92	57674
1780007400	63.9	0.38	0.60	63.36	63.95	63.36	57802
1779921000	63.52	-0.15	-0.24	63.66	64.114999	63.3501	80127
1779834600	63.67	0.56	0.89	63.63	63.8	63.437	141295
1779489000	63.11	0.01	0.02	63.18	63.41	63.0801	65929
1779402600	63.1	0.29	0.46	62.35	63.11	62.35	62540
1779316200	62.81	0.76	1.23	62.24	63.3099	62.24	60568
1779229800	62.0491	-0.4	-0.64	62.14	62.31	61.9101	86538
1779143400	62.4487	0.01	0.01	62.48	62.545	61.97	7352
1778884200	62.44	-0.7	-1.11	62.22	62.66	62.22	63137
1778797800	63.14	0.22	0.35	62.88	63.4	62.88	59418
1778711400	62.92	0.36	0.58	62.57	62.99	62.42	54948
1778625000	62.56	-0.21	-0.33	62.33	62.56	62.0901	60924
1778538600	62.77	0.03	0.05	62.6	62.96	62.6	93376
1778279400	62.74	0.54	0.86	62.49	62.74	62.48	54791
1778193000	62.205	-0.38	-0.61	62.58	62.66	62.1767	61395
1778106600	62.5876	1.13	1.83	61.83	62.5876	61.83	51824
1778020200	61.46	0.51	0.83	61.21	61.65	61.21	70596
1777933800	60.9512	-0.31	-0.50	61.12	61.4	60.73	83663
1777674600	61.26	0.11	0.18	61.315	61.55	61.26	71474
1777588200	61.15	0.79	1.31	60.63	61.25	60.55	61792
1777501800	60.36	-0.27	-0.45	60.41	60.4399	60.21	60496
1777415400	60.63	-0.15	-0.25	60.67	60.67	60.42	91780
1777329000	60.78	0.05	0.08	60.74	60.87	60.63	107457
1777069800	60.73	0.37	0.61	60.5	60.76	60.42	48891
1776983400	60.36	-0.44	-0.72	60.65	60.83	60.15	390499
1776897000	60.8	0.5	0.83	60.53	60.92	60.53	46042
1776810600	60.3	-0.65	-1.07	60.79	61.025	60.3	62227
1776724200	60.95	-0.23	-0.38	60.93	61.06	60.7501	102152
1776465000	61.18	0.7	1.16	60.86	61.38	60.86	71219
1776378600	60.4798	-0.01	-0.02	60.46	60.57	60.33	52079
1776292200	60.49	0.49	0.82	60.045	60.51	59.9557	84884
1776205800	60	0.56	0.94	59.48	60.055	59.48	61166
1776119400	59.44	0.59	0.99	58.66	59.44	58.51	81911
1775860200	58.855	-0.19	-0.31	58.97	59.079	58.7365	54918
1775773800	59.04	0.37	0.63	58.51	59.04	58.3481	72520
1775687400	58.67	1.56	2.73	58.46	58.8	58.4401	79324
1775601000	57.11	0.04	0.07	56.89	57.11	56.4026	68613
1775514600	57.07	0.24	0.42	56.75	57.131	56.75	198763
1775169000	56.83	-0.01	-0.02	56.3	57	55.97	133570
1775082600	56.84	0.54	0.96	56.62	57.2399	56.62	24728
1774996200	56.3	1.57	2.87	55.15	56.41	55.15	83895
1774909800	54.73	-0.02	-0.04	54.99	55.22	54.51	81060
1774650600	54.75	-0.93	-1.67	55.47	55.47	54.75	64135
1774564200	55.68	-0.97	-1.71	56.38	56.56	55.65	54092
1774477800	56.6483	0.2	0.35	56.63	57	56.4	59203
1774391400	56.45	-0.24	-0.42	56.44	56.69	56.11	62238
1774305000	56.69	0.81	1.44	56.33	57.31	56.33	101339
1774045800	55.8832	-1.09	-1.92	56.8	56.8	55.73	62754
1773959400	56.975	-0.12	-0.20	56.75	57.18	56.45	83847
1773873000	57.09	-0.78	-1.35	57.8	57.87	57.09	49713
1773786600	57.87	0.13	0.23	57.91	58.21	57.87	63079
1773700200	57.74	0.74	1.30	57.23	57.94	57.23	155389
1773441000	57	-0.55	-0.96	57.57	57.72	56.959	16273
1773354600	57.55	-0.82	-1.41	58.16	58.16	57.49	51602
1773268200	58.3746	-0.12	-0.20	58.39	58.58	58.14	89343
1773181800	58.49	-0.04	-0.07	58.51	59.12	58.37	70835
1773095400	58.53	0.4	0.69	57.65	58.53	57.14	78497
1772839800	58.13	-0.64	-1.09	58.31	58.31	57.765	110109