Goldman Sachs Future Tech Leaders Equity ETF【GTEK】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	5.42	9.57766389822	56.59	62.01	56.545	39165	59.70298037	SP
4	8.2	15.2388031964	53.81	62.01	53.7	26640	59.06907802	SP
12	20.28	48.5981308411	41.73	62.01	39.24	20641	53.3271976	SP
26	22.93	58.6745138178	39.08	62.01	38.87	19860	47.3261578	SP
52	27.44	79.3751807926	34.57	62.01	34.05	14527	44.47717893	SP
156	36.45	142.605633803	25.56	62.01	21.8201	16065	33.08739873	SP
260	21.71	53.8709677419	40.3	62.01	19.122	35499	33.06926101	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735400	59.8089	0.18	0.31	60.84	61.0701	59.8089	122834
1781649000	59.625	-1.61	-2.62	60.88	60.995	59.625	36071
1781562600	61.23	2.5	4.25	60.57	61.23	60.41	11099
1781303400	58.7343	0.09	0.15	58.3	58.905	58.3	1795
1781217000	58.6454	2.82	5.04	56.59	58.685	56.545	24024
1781130600	55.83	-1.76	-3.05	57.04	57.79	55.83	9216
1781044200	57.5864	-0.44	-0.76	59.23	59.765	55.52	22334
1780957800	58.03	1.38	2.43	58.07	58.62	57.805	27741
1780698600	56.6531	-4.63	-7.55	59.32	59.32	56.36	26133
1780612200	61.2806	-0.04	-0.07	59.84	61.424	59.84	8214
1780525800	61.325	-0.26	-0.42	61.67	61.97	60.91	8602
1780439400	61.5817	0.81	1.34	60.68	61.635	60.615	20860
1780353000	60.77	1.44	2.43	59.44	60.96	59	29927
1780093800	59.3259	-0.13	-0.23	59.38	59.38	58.82	19302
1780007400	59.46	0.91	1.56	58.36	59.63	58.12	43628
1779921000	58.545	-0.32	-0.55	59.34	59.34	58.01	44493
1779834600	58.8671	2.61	4.63	58.04	58.99	58.04	15864
1779489000	56.2599	1.57	2.88	55.83	56.5	55.83	27646
1779402600	54.6859	1.15	2.14	53.81	54.779	53.7	6370
1779316200	53.538	1.45	2.79	52.62	53.6	52.54	5595
1779229800	52.0862	-0.96	-1.81	51.69	52.4999	51.24	8843
1779143400	53.0446	-0.1	-0.18	53.9	53.9	52.33	11972
1778884200	53.1406	-2.07	-3.76	53.25	53.71	52.75	19570
1778797800	55.215	0.03	0.05	54.54	55.41	54.54	50681
1778711400	55.19	1.07	1.99	54.53	55.29	53.9502	25983
1778625000	54.1153	-1.56	-2.80	54.29	54.62	53.14	20932
1778538600	55.6717	0.79	1.45	55.15	55.98	55.15	10488
1778279400	54.8785	0.76	1.40	54.4	54.99	54.086	21547
1778193000	54.1228	-0.75	-1.36	55.09	55.09	53.98	23111
1778106600	54.8696	0.93	1.72	54.38	54.8696	54.155	10712
1778020200	53.94	0.92	1.73	53.2	53.97	53.2	20369
1777933800	53.0235	0.48	0.92	52.88	53.5799	52.88	16216
1777674600	52.5425	0.23	0.43	52.06	53.14	52.06	10395
1777588200	52.3159	1.98	3.94	51.3	52.33	51.08	13091
1777501800	50.3315	0.06	0.12	50.38	50.38	50.1	2616
1777415400	50.2723	-0.68	-1.33	50.23	50.47	50.005	4896
1777329000	50.9515	-0.2	-0.38	51.12	51.31	50.68	7549
1777069800	51.1473	1.29	2.59	50.89	51.36	50.772	9548
1776983400	49.8582	-1.07	-2.10	50.15	50.57	49.34	34426
1776897000	50.9289	1.21	2.43	50.52	51.05	50.52	6782
1776810600	49.72	-0.15	-0.30	50	50.62	49.553088	10529
1776724200	49.87	0.47	0.95	49.33	49.9	49.33	5194
1776465000	49.4	1.2	2.49	49.2	49.5	49.08	8461
1776378600	48.2	1.04	2.21	47.82	48.41	47.69	11628
1776292200	47.16	0.42	0.90	46.9	47.39	46.75	34590
1776205800	46.74	0.92	2.00	46.33	46.74	46.16	7180
1776119400	45.8238	1.07	2.40	44.54	45.85	44.54	6427
1775860200	44.75	0.46	1.04	45	45	44.525	5530
1775773800	44.29	-0.75	-1.67	44.62	44.67	44.2	55189
1775687400	45.04	2.83	6.70	45	45.14	44.66	164267
1775601000	42.2101	0.19	0.45	41.78	42.215	41.35	5166
1775514600	42.0209	0.37	0.89	41.85	42.065	41.85	2581
1775169000	41.6483	-0.16	-0.39	40.06	41.68	40.06	15917
1775082600	41.8101	0.91	2.22	41.61	42.22	41.5818	4828
1774996200	40.9001	1.51	3.82	39.67	40.9001	39.67	2809
1774909800	39.395	-0.77	-1.90	40.67	40.67	39.24	6119
1774650600	40.16	-0.84	-2.05	40.57	40.74	40.09	4869
1774564200	41	-1.65	-3.87	41.73	41.8	40.915	4410
1774477800	42.6497	0.59	1.40	42.76	42.76	42.6497	1552
1774391400	42.06	-0.44	-1.04	41.56	42.14	41.56	2627
1774305000	42.5	1.58	3.87	41.99	42.6099	41.99	2579
1774045800	40.917	-1.66	-3.90	42.29	42.29	40.61	5854
1773959400	42.5794	0.38	0.90	41.46	42.76	41.46	2856
1773873000	42.1983	-0.1	-0.24	42.55	42.835	42.195	2194