Goldman Sachs S&P 500 Core Premium Income ETF【GPIX】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	0.215	0.427053332009	50.345	50.58	49.77	182304	50.2180633	SP
4	0.45	0.898024346438	50.11	50.8193	49.14	162328	50.23663726	SP
12	0.5399	1.07936609483	50.0201	50.82	48.308	141549	50.01779064	SP
26	4	8.5910652921	46.56	50.82	46.26	96433	49.61577752	SP
52	5.15	11.341114292	45.41	50.82	44.0629	70886	48.65852707	SP
156	10.93	27.5801160737	39.63	50.82	39.0253	59663	48.23941958	SP
260	10.93	27.5801160737	39.63	50.82	39.0253	59663	48.23941958	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739576100	50.57	0.02	0.04	50.56	50.63	50.52	189385
1739489700	50.55	0.42	0.84	50.33	50.58	50.14	149495
1739403300	50.13	-0.13	-0.26	49.85	50.2	49.77	196597
1739316900	50.26	0.05	0.10	50.11	50.29	50.07	200538
1739230500	50.21	0.28	0.56	49.98	50.23	49.98	229968
1738971300	49.93	-0.36	-0.72	50.345	50.369439	49.87	134920
1738884900	50.29	0.16	0.32	50.36	50.36	50	183927
1738798500	50.13	0.18	0.36	49.95	50.13	49.77	229017
1738712100	49.95	0.27	0.54	49.79	49.9799	49.6563	89871
1738625700	49.68	-0.61	-1.21	49.4096	49.86	49.14	134887
1738366500	50.29	-0.21	-0.42	50.76	50.79	50.25	148981
1738280100	50.5	0.24	0.48	50.53	50.57	50.17	75743
1738193700	50.26	-0.18	-0.36	50.55	50.55	50.02	126483
1738107300	50.44	0.33	0.66	50.12	50.4899	49.9791	134311
1738020900	50.11	-0.55	-1.09	49.87	50.12	49.6081	217802
1737761700	50.66	0.03	0.06	50.8	50.8193	50.5101	140381
1737675300	50.63	0	0.00	50.63	50.63	50.63	0
1737588900	50.63	0.3	0.60	50.63	50.68	50.47	126094
1737502500	50.33	0.32	0.64	50.2	50.4284	50.045	262732
1737156900	50.01	0.43	0.87	50.11	50.1199	49.8244	140163
1737070500	49.58	-0.1	-0.20	49.88	49.88	49.5231	241006
1736984100	49.68	0.84	1.72	49.35	49.73	49.336	321118
1736897700	48.84	0.06	0.12	49.08	49.11	48.54	143710
1736811300	48.78	0.04	0.08	48.44	48.78	48.308	248548
1736552100	48.74	-0.65	-1.32	49.07	49.13	48.5518	160627
1736379300	49.39	0.07	0.14	49.2957	49.4	49.05	132818
1736292900	49.32	-0.58	-1.16	49.98	49.985	49.19	189992
1736206500	49.9	0.31	0.63	49.84	50.24	49.72	190463
1735947300	49.59	0.25	0.51	49.2014	49.6	49.14	147558
1735860900	49.34	-0.11	-0.22	49.84	49.84	48.92	124522
1735688100	49.45	-0.16	-0.32	49.67	49.7869	49.3478	87571
1735601700	49.61	-0.5	-1.00	49.52	49.86	49.28	112373
1735342500	50.11	-0.51	-1.01	50.255	50.27	49.7799	63399
1735256100	50.62	0.02	0.04	50.56	50.65	50.3115	91545
1735077840	50.6	0.49	0.98	50.29	50.6	50.1995	108921
1734996900	50.11	0.39	0.78	49.87	50.1495	49.5199	99131
1734737700	49.72	0.53	1.08	48.9985	50.05	48.9136	169442
1734651300	49.19	-0.01	-0.02	49.6876	49.72	49.1585	154851
1734564900	49.2	-1.28	-2.54	50.48	50.63	49.19	136753
1734478500	50.48	-0.19	-0.37	50.68	50.68	50.39	323289
1734392100	50.67	0.15	0.30	50.6419	50.72	50.52	98531
1734132900	50.52	-0.04	-0.08	50.71	50.71	50.36	118110
1734046500	50.56	-0.12	-0.24	50.63	50.67	50.4788	123187
1733960100	50.68	0.33	0.66	50.55	50.7	50.523	95829
1733873700	50.35	-0.19	-0.38	50.49	50.53	50.29	91525
1733787300	50.54	-0.14	-0.28	50.6464	50.6769	50.45	85918
1733528100	50.68	0.13	0.26	50.654	50.7	50.6102	63963
1733441700	50.55	-0.04	-0.08	50.6485	50.65	50.54	77682
1733355300	50.59	0.21	0.42	50.61	50.63	50.45	83711
1733268900	50.38	-0.35	-0.69	50.36	50.3846	50.26	117673
1733182500	50.73	0.07	0.14	50.82	50.82	50.66	98518
1732917840	50.66	0.13	0.26	50.66	50.77	50.5301	50671
1732750500	50.53	0	0.00	50.51	50.53	50.31	98098
1732664100	50.53	0.22	0.44	50.4	50.54	50.3045	89806
1732577700	50.31	0.13	0.26	50.37	50.5	50.2005	108077
1732318500	50.18	0.14	0.28	50.0201	50.1899	50.01	72810
1732232100	50.04	0.22	0.44	50.1	50.12	49.6227	98162
1732145700	49.82	0	0.00	49.86	49.87	49.4457	86472
1732059300	49.82	0.15	0.30	49.54	49.86	49.4	87424
1731972900	49.67	0.19	0.38	49.64	49.75	49.415	80497