Goldman Sachs ETF Trust Nasdaq 100 Premium Income ETF【GPIQ】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	-2.17	-3.64277320799	59.57	59.83	56.93	1634118	58.10410288	SP
4	-2.06	-3.46451395896	59.46	59.83	55.355	1481630	58.17996056	SP
12	7.67	15.423285743	49.73	59.83	49.16	1332508	56.58455814	SP
26	3.85	7.18954248366	53.55	59.83	47.715	1172437	54.31822625	SP
52	8.03	16.2649382216	49.37	59.83	47.715	916427	53.42554253	SP
156	18.28	46.7280163599	39.12	59.83	38.13	414047	52.2939183	SP
260	18.28	46.7280163599	39.12	59.83	38.13	414047	52.2939183	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
1782426900	57.88	0.44	0.77	58.58	58.66	57.03	1378843
1782340500	57.44	-0.17	-0.30	57.73	58.08	56.93	1437269
1782254100	57.61	-1.76	-2.96	57.79	58.3159	57.48	1958009
1782167700	59.37	-0.02	-0.03	59.57	59.83	59.11	1762351
1781822100	59.39	1.18	2.03	59.1	59.5	58.9	1221385
1781735700	58.21	-0.45	-0.77	59	59.04	58.07	1029313
1781649300	58.66	-0.86	-1.44	59.46	59.57	58.63	974618
1781562900	59.52	1.47	2.53	59.22	59.57	59.11	1297426
1781303700	58.05	0.41	0.71	57.73	58.18	57.29	1207386
1781217300	57.64	1.69	3.02	56.37	57.7499	56.071	1542054
1781130900	55.95	-1.06	-1.86	56.46	57.24	55.89	1241953
1781044500	57.01	-0.61	-1.06	58.09	58.265	55.355	2569700
1780958100	57.62	0.83	1.46	57.69	58.08	57.4	1737255
1780698900	56.79	-2.35	-3.97	58.58	58.59	56.72	2230384
1780612500	59.14	-0.2	-0.34	58.85	59.32	58.63	1026615
1780526100	59.34	-0.11	-0.19	59.49	59.57	59.11	1117106
1780439700	59.45	0.23	0.39	59.18	59.46	58.981	1077370
1780353300	59.22	-0.25	-0.42	58.94	59.3796	58.8	1368000
1780094100	59.47	0.19	0.32	59.46	59.655	59.26	1973925
1780007700	59.28	0.38	0.65	58.94	59.3316	58.71	1375037
1779921300	58.9	-0.01	-0.02	59.11	59.14	58.63	1615115
1779834900	58.91	0.79	1.36	58.71	58.9839	58.545	1776594
1779489300	58.12	0.24	0.41	58.2	58.38	58.01	1116978
1779402900	57.88	0.1	0.17	57.55	58.04	57.39	1201828
1779316500	57.78	0.74	1.30	57.3	57.795	57.19	1082449
1779230100	57.04	-0.23	-0.40	56.91	57.33	56.61	861438
1779143700	57.27	-0.28	-0.49	57.68	58.01	56.825	1446230
1778884500	57.55	-0.64	-1.10	57.53	57.9199	57.28	1040419
1778798100	58.19	0.36	0.62	57.86	58.305	57.82	1362902
1778711700	57.83	0.48	0.84	57.51	57.94	57.2	1285870
1778625300	57.35	-0.4	-0.69	57.45	57.52	56.6601	1510044
1778538900	57.75	0.18	0.31	57.545	57.81	57.44	1621664
1778279700	57.57	0.99	1.75	56.9	57.57	56.87	1775019
1778193300	56.58	0.01	0.02	56.695	56.94	56.3743	1307630
1778106900	56.57	0.84	1.51	56.16	56.5965	56.04	1870841
1778020500	55.73	0.56	1.02	55.46	55.8	55.46	1177968
1777934100	55.17	-0.06	-0.11	55.23	55.4	54.91	1208112
1777674900	55.23	-0.06	-0.11	54.895	55.33	54.895	1223793
1777588500	55.29	0.4	0.73	55.18	55.35	54.62	1768753
1777502100	54.89	0.27	0.49	54.8	54.89	54.56	1154585
1777415700	54.62	-0.43	-0.78	54.6	54.7498	54.355	1332638
1777329300	55.05	0.02	0.04	55.01	55.065	54.805	1526423
1777070100	55.03	0.83	1.53	54.7	55.06	54.5247	1635221
1776983700	54.2	-0.22	-0.40	54.31	54.5399	53.7865	1301255
1776897300	54.42	0.72	1.34	54.09	54.4301	53.98	1197125
1776810900	53.7	-0.18	-0.33	53.95	54.085	53.56	825968
1776724500	53.88	-0.11	-0.20	53.89	53.96	53.57	972020
1776465300	53.99	0.52	0.97	53.82	54.06	53.69	1357223
1776378900	53.47	0.2	0.38	53.37	53.5599	53.115	1109526
1776292500	53.27	0.58	1.10	52.73	53.2799	52.68	1123457
1776206100	52.69	0.71	1.37	52.19	52.69	52.18	1310804
1776119700	51.98	0.46	0.89	51.47	51.985	51.35	1147471
1775860500	51.52	0.06	0.12	51.63	51.686	51.42	673240
1775774100	51.46	0.28	0.55	51.14	51.475	50.9651	887832
1775687700	51.18	1.24	2.48	51.34	51.34	50.87	1048204
1775601300	49.94	0.02	0.04	49.7	49.94	49.16	604843
1775514900	49.92	0.24	0.48	49.73	50.05	49.62	965470
1775169300	49.68	0.09	0.18	48.79	49.695	48.66	719329
1775082900	49.59	0.1	0.20	49.455	49.85	49.325	1049886
1774996500	49.49	1.53	3.19	48.55	49.53	48.43	1390684
1774910100	47.96	-0.31	-0.64	48.62	48.715	47.715	1321576
1774650900	48.27	-0.92	-1.87	49	49.04	48.175	1563807
1774564500	49.19	-1.14	-2.27	49.97	50.0499	49.17	1303751