Goldman Sachs Marketbeta Russell 1000 Value Equity ETF【GVUS】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	-0.3184	-0.508585576232	62.605	63.04	61.841	1029	62.33523877	SP
4	1.0766	1.75886293089	61.21	63.04	60.34	986	61.60067273	SP
12	7.0266	12.7155266015	55.26	63.04	55.26	5699	57.55720861	SP
26	7.7366	14.1825847846	54.55	63.04	53.7794	9729	55.60511244	SP
52	12.8466	25.984223301	49.44	63.04	49.44	8519	54.19417842	SP
156	22.0866	54.9417910448	40.2	63.04	40.2	21741	46.97820748	SP
260	22.0866	54.9417910448	40.2	63.04	40.2	21741	46.97820748	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
1782513000	62.2866	-0.4	-0.63	62.64	62.64	62.26	1392
1782426600	62.6824	0.84	1.36	62.2	63.04	62.2	2175
1782340200	61.841	-0.29	-0.47	61.9	62.08	61.841	1410
1782253800	62.1306	-0.58	-0.93	62.1	62.3	62.1	445
1782167400	62.713	0.29	0.46	62.605	62.713	62.605	87
1781821800	62.4249	0.49	0.80	62.65	62.65	62.4	846
1781735400	61.9313	-0.68	-1.08	62.63	62.78	61.9313	1027
1781649000	62.6071	-0.15	-0.24	62.49	62.94	62.49	495
1781562600	62.7561	0.57	0.91	62.42	62.91	62.42	389
1781303400	62.1889	0.56	0.91	61.34	62.28	61.34	1455
1781217000	61.6272	1.13	1.86	60.34	61.6272	60.34	661
1781130600	60.5019	-0.62	-1.02	60.54	60.65	60.5019	1108
1781044200	61.1255	0.18	0.29	60.9	61.1255	60.78	377
1780957800	60.9499	0.16	0.27	60.94	61.2	60.94	5882
1780698600	60.7855	-1.1	-1.78	61.41	61.41	60.7855	334
1780612200	61.8901	0.4	0.64	61.43	61.8901	61.43	306
1780525800	61.4938	0.02	0.03	61.37	61.64	61.37	874
1780439400	61.4742	0.5	0.83	60.57	61.4742	60.57	287
1780353000	60.9706	-0.13	-0.22	61.32	61.32	60.9706	455
1780093800	61.1042	-0.05	-0.08	61.21	61.21	61.1042	116
1780007400	61.1504	0.06	0.10	60.89	61.27	60.89	892
1779921000	61.0916	-0.12	-0.20	60.9	61.12	60.9	264
1779834600	61.2134	0.53	0.87	61.11	61.2134	61.11	629
1779489000	60.6858	0.42	0.70	60.14	60.83	60.14	1433
1779402600	60.2654	0.26	0.43	59.4	60.3	59.4	761
1779316200	60.0079	0.55	0.93	59.5	60.0079	59.5	561
1779229800	59.4562	-0.27	-0.45	59.4	59.4562	59.375	494
1779143400	59.7269	0.12	0.19	60.16	60.16	59.51	551
1778884200	59.6116	-0.76	-1.26	59.96	59.96	59.6116	1365
1778797800	60.3745	0.11	0.19	59.96	60.5	59.96	559
1778711400	60.2619	0.08	0.13	60.13	60.2619	60.13	159
1778625000	60.1862	-0.06	-0.10	60.03	60.1862	59.68	408
1778538600	60.247	0.22	0.36	60.64	60.64	60.16	1312
1778279400	60.0292	0.47	0.79	59.52	60.07	59.52	2443
1778193000	59.5588	-0.69	-1.15	59.75	59.9399	59.5588	213
1778106600	60.2509	0.68	1.13	59.65	60.2509	59.65	706
1778020200	59.5758	0.64	1.08	59.09	59.5758	59.09	385
1777933800	58.9368	-0.38	-0.64	59.12	59.17	58.9368	604
1777674600	59.3192	-0.08	-0.13	59.41	59.5	59.3192	11953
1777588200	59.3991	1.12	1.92	58.17	59.3991	58.17	8321
1777501800	58.2812	-0.02	-0.03	58.3	58.3	58.23	3135
1777415400	58.3008	-0.18	-0.31	58.46	58.46	58.3	820
1777329000	58.4831	0.02	0.04	58.41	58.66	58.41	912
1777069800	58.459	0.06	0.10	58.25	58.459	58.25	1024
1776983400	58.4014	0.24	0.41	58.15	58.52	58.15	2473
1776897000	58.1605	0.14	0.24	58.41	58.41	58.11	3011
1776810600	58.0235	-0.31	-0.53	58.22	58.22	57.95	359
1776724200	58.331	-0.01	-0.02	58.3	58.46	58.3	890
1776465000	58.3449	0.55	0.96	58.35	58.35	58.3449	286
1776378600	57.79	0.27	0.47	57.6	57.79	57.6	4229
1776292200	57.5189	-0.16	-0.29	57.56	57.56	57.51	1586
1776205800	57.6835	0.25	0.44	57.44	57.6835	57.44	2429
1776119400	57.4318	0.48	0.85	56.855	57.4318	56.8	1838
1775860200	56.949	-0.35	-0.61	57.19	57.19	56.949	81
1775773800	57.3	0.36	0.64	56.81	57.33	56.81	504
1775687400	56.9378	1.34	2.42	56.64	56.95	56.64	245181
1775601000	55.5935	-0	-0.01	55.43	55.5935	55.3501	2618
1775514600	55.5977	0.26	0.46	55.26	55.5977	55.26	736
1775169000	55.3414	0.15	0.27	54.26	55.3414	54.26	3137
1775082600	55.1925	0.32	0.59	54.77	55.23	54.77	1645
1774996200	54.87	1.09	2.03	54.28	54.9	54.28	240852
1774909800	53.7794	-0.16	-0.31	54.4	54.4	53.7794	141