Goldman Sachs Marketbeta US 1000 Equity ETF【GUSA】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	-0.12	-0.184388444991	65.08	65.19	64.5263	60	64.80940336	SP
4	0.7681	1.19656841439	64.1919	65.35	63.4486	141	64.66218659	SP
12	3.57	5.81527936146	61.39	65.6587	61.09	366	62.85243959	SP
26	4.72	7.83532536521	60.24	65.6587	54.7024	909	59.41878799	SP
52	10.79	19.9187742293	54.17	65.6587	53.94	645	59.09291167	SP
156	26.519	68.9862386514	38.441	65.6587	35.5221	853	52.34404057	SP
260	26.6297	69.4742801387	38.3303	65.6587	31.14	629	51.66794369	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
1783636200	65.0292	0.5	0.78	65.0292	65.0292	65.0292	45
1783549800	64.5263	-0.21	-0.33	64.599999	64.599999	64.5263	95
1783463400	64.737399	-0.35	-0.54	65.19	65.19	64.737399	29
1783377000	65.0861	0.55	0.85	65.08	65.0861	65.08	69
1783031400	64.534499	-0.13	-0.20	65.04	65.04	64.48	177
1782945000	64.6647	-0.15	-0.23	64.6647	64.6647	64.6647	24
1782858600	64.815799	0.58	0.91	64.55	64.815799	64.55	160
1782772200	64.232	0.7	1.10	64.05	64.232	64.05	52
1782513000	63.5332	0.08	0.12	63.5332	63.5332	63.5332	5
1782426600	63.457	0.01	0.01	63.457	63.457	63.457	73
1782340200	63.4486	-0.34	-0.54	63.75	63.75	63.4486	120
1782253800	63.7899	-0.81	-1.26	64.05	64.05	63.7899	142
1782167400	64.6048	-0.27	-0.42	64.6048	64.6048	64.6048	151
1781821800	64.8794	0.77	1.19	64.8794	64.8794	64.8794	16
1781735400	64.1143	-0.82	-1.27	64.709999	64.709999	64.1143	20
1781649000	64.936	-0.3	-0.46	65.239999	65.239999	64.936	1337
1781562600	65.2354	1.04	1.63	65.349999	65.349999	65.2354	8
1781303400	64.1919	0.29	0.46	64.1919	64.1919	64.1919	13
1781217000	63.8972	1.07	1.70	63.03	63.8972	63.0289	2431
1781130600	62.8279	-0.94	-1.47	62.8279	62.8279	62.8279	11
1781044200	63.7659	-0.15	-0.23	63.835	63.835	63.7659	672
1780957800	63.9151	0.09	0.14	64.319999	64.319999	63.9151	7
1780698600	63.8268	-1.68	-2.57	63.8268	63.8268	63.8268	9
1780612200	65.5115	0.26	0.40	65.5115	65.5115	65.5115	14
1780525800	65.2488	-0.41	-0.62	65.2488	65.2488	65.2488	6
1780439400	65.658699	0.14	0.22	65.64	65.658699	65.64	500
1780353000	65.5141	0.21	0.32	65.315	65.5141	65.315	55
1780093800	65.3074	0.09	0.14	65.319999	65.379999	65.129999	1565
1780007400	65.214299	0.41	0.63	65.214299	65.214299	65.214299	30
1779921000	64.8091	-0.03	-0.05	64.8091	64.8091	64.8091	6
1779834600	64.8383	0.54	0.85	64.7	64.8383	64.7	108
1779489000	64.295	0.23	0.35	64.3	64.3	64.28	1136
1779402600	64.0694	0.17	0.27	64	64.0694	64	47
1779316200	63.8959	0.76	1.20	63.29	63.8959	63.29	230
1779229800	63.1359	-0.44	-0.70	63.1359	63.1359	63.1359	31
1779143400	63.5805	-0.1	-0.16	63.99	63.99	63.5805	8
1778884200	63.6796	-0.84	-1.31	63.6796	63.6796	63.6796	43
1778797800	64.5233	0.48	0.75	64.5233	64.5233	64.5233	4
1778711400	64.041	0.36	0.57	64.041	64.041	64.041	2
1778625000	63.6777	-0.1	-0.16	63.52	63.6777	63.52	15
1778538600	63.7767	0.14	0.22	63.7767	63.7767	63.7767	20
1778279400	63.6348	0.49	0.78	63.6348	63.6348	63.6348	138
1778193000	63.1434	-0.35	-0.55	63.1434	63.1434	63.1434	11
1778106600	63.4904	0.94	1.50	63.4904	63.4904	63.4904	30
1778020200	62.5498	0.51	0.81	62.32	62.5498	62.32	19
1777933800	62.0444	-0.29	-0.46	62.28	62.28	62.0444	68
1777674600	62.3315	0.2	0.32	62.48	62.48	62.3315	3
1777588200	62.1314	0.75	1.23	62.1314	62.1314	62.1314	93
1777501800	61.3774	-0.09	-0.15	61.53	61.53	61.26	3353
1777415400	61.4679	-0.37	-0.59	61.72	61.72	61.4679	6190
1777329000	61.8349	0.08	0.13	61.8349	61.8349	61.8349	55
1777069800	61.7535	0.46	0.75	61.6	61.7535	61.5901	414
1776983400	61.2913	-0.26	-0.43	61.44	61.44	61.2913	193
1776897000	61.5541	0.46	0.76	61.37	61.5541	61.37	20
1776810600	61.09	-0.26	-0.42	61.605	61.605	61.09	153
1776724200	61.3471	-0.12	-0.19	61.57	61.57	61.3471	7
1776465000	61.4654	0.77	1.26	61.39	61.54	61.39	643
1776378600	60.6996	0.12	0.20	60.72	60.72	60.6996	1775
1776292200	60.5779	0.51	0.85	60.5779	60.5779	60.5779	56
1776205800	60.0672	0.68	1.14	59.78	60.0672	59.78	1429
1776119400	59.3884	0.61	1.03	59.33	59.3884	59.33	1493
1775860200	58.7828	-0.08	-0.13	59.16	59.16	58.7828	27