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	-0.4245	-0.693514131678	61.21	61.8901	60.57	408	61.41155908	SP
4	1.2655	2.12617607527	59.52	61.8901	59.375	730	60.42660274	SP
12	5.3655	9.68152291591	55.42	61.8901	53.7794	9732	56.22409985	SP
26	6.7555	12.5032389413	54.03	61.8901	53.59	9860	55.47883298	SP
52	12.2155	25.1502985382	48.57	61.8901	48.5139	8536	54.08496893	SP
156	20.5855	51.2077114428	40.2	61.8901	40.2	22199	46.96067311	SP
260	20.5855	51.2077114428	40.2	61.8901	40.2	22199	46.96067311	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	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
1774650600	53.9443	-0.6	-1.11	54.35	54.46	53.9443	262
1774564200	54.5471	-0.62	-1.12	54.82	55.09	54.5471	808
1774477800	55.1649	0.04	0.06	55.26	55.26	55.1649	928
1774391400	55.1296	0.13	0.23	54.61	55.13	54.61	668
1774305000	55.0014	0.51	0.93	55.13	55.1899	54.97	1116
1774045800	54.4954	-0.69	-1.24	55.14	55.14	54.4954	2017
1773959400	55.1817	-0.08	-0.14	54.8	55.1817	54.8	161
1773873000	55.2568	-0.65	-1.17	55.66	55.69	55.2568	871
1773786600	55.9113	0.26	0.46	55.96	56.06	55.9113	420
1773700200	55.6541	0.48	0.87	55.63	55.75	55.63	2259
1773441000	55.1733	0.01	0.02	55.42	55.42	55.1733	994
1773354600	55.1605	-0.74	-1.32	55.38	55.44	55.1605	574
1773268200	55.8991	-0.11	-0.20	55.99	55.99	55.87	736
1773181800	56.0085	-0.16	-0.29	56.22	56.51	56.0085	3590
1773095400	56.1704	0.22	0.39	55.43	56.1704	55.43	5041