Goldman Sachs Growth Opportunities ETF【GSGO】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	-1.4154	-3.14463452566	45.01	45.01	42.56	7489	43.49274998	SP
4	-0.0754	-0.172658575681	43.67	45.615	42.56	5198	44.00036538	SP
12	6.5046	17.5373416015	37.09	45.615	35.012	8950	39.40946761	SP
26	2.9746	7.32299359921	40.62	45.615	35.012	7963	39.46156012	SP
52	4.3946	11.2107142857	39.2	45.615	35.012	8417	39.50803614	SP
156	4.3946	11.2107142857	39.2	45.615	35.012	8417	39.50803614	SP
260	4.3946	11.2107142857	39.2	45.615	35.012	8417	39.50803614	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
1781303700	43.5946	0.11	0.26	43.48	43.65	43.255	8014
1781217300	43.4815	0.81	1.91	42.67	43.55	42.56	8321
1781130900	42.6683	-0.81	-1.87	43.4	43.4	42.58	7297
1781044500	43.483	-0.44	-1.01	44.22	44.22	42.66	4525
1780958100	43.9256	0.15	0.35	44.06	44.26	43.9	8501
1780698900	43.7738	-1.57	-3.46	45.01	45.01	43.73	8803
1780612500	45.3427	0.36	0.80	44.86	45.41	44.86	5082
1780526100	44.9823	-0.52	-1.13	45.4	45.4	44.93	1601
1780439700	45.4979	0.03	0.06	45.565	45.615	45.41	7575
1780353300	45.4705	0.51	1.14	45.03	45.4705	45.03	1305
1780094100	44.9577	0.26	0.59	44.69	45.03	44.69	6238
1780007700	44.6939	0.62	1.42	44.3	44.72	44.3	5169
1779921300	44.0694	-0.12	-0.26	44.17	44.17	43.95	3560
1779834900	44.1847	0.38	0.87	44.22	44.3	44.07	4081
1779489300	43.8039	0.14	0.31	43.93	44	43.74	6492
1779402900	43.6681	0.03	0.07	43.55	43.79	43.38	3592
1779316500	43.636	0.67	1.57	43.07	43.636	43.07	4775
1779230100	42.9634	-0.32	-0.75	43.02	43.1901	42.86	4185
1779143700	43.288	-0.16	-0.36	43.62	43.62	42.93	2593
1778884500	43.4457	-0.48	-1.09	43.67	43.67	43.4457	5060
1778798100	43.9246	0.55	1.28	43.55	43.95	43.55	1564
1778711700	43.3704	0.54	1.26	42.94	43.47	42.94	9423
1778625300	42.8318	-0.09	-0.22	42.89	42.89	42.445	2781
1778538900	42.9241	0.08	0.19	42.58	42.9241	42.58	2363
1778279700	42.8445	0.22	0.51	42.85	42.85	42.765	1257
1778193300	42.6273	0.03	0.06	42.91	42.97	42.56	5803
1778106900	42.6018	0.74	1.76	42.16	42.6018	42.14	1060
1778020500	41.8658	0.26	0.63	41.68	41.92	41.68	12808
1777934100	41.602	-0.06	-0.14	41.73	41.76	41.5299	3333
1777674900	41.6597	0.21	0.50	41.75	41.75	41.6597	712
1777588500	41.4519	0.21	0.51	41.24	41.46	40.87	7057
1777502100	41.2435	-0.22	-0.53	41.33	41.33	41.05	1681
1777415700	41.4637	-0.39	-0.93	41.47	41.47	41.23	18022
1777329300	41.8516	0.1	0.23	41.6	41.8516	41.5	6318
1777070100	41.7545	0.46	1.13	41.45	41.7545	41.2403	2274
1776983700	41.2899	-0.28	-0.68	41.39	41.57	40.89	7332
1776897300	41.5741	0.71	1.73	41.28	41.5741	41.27	890
1776810900	40.8654	-0.32	-0.77	41.37	41.37	40.8654	2874
1776724500	41.1825	-0.08	-0.19	41.22	41.22	41.01	1473
1776465300	41.2612	0.73	1.79	40.75	41.34	40.75	3311
1776378900	40.5348	0.02	0.06	40.68	40.68	40.44	5289
1776292500	40.511	0.59	1.47	39.94	40.511	39.94	1388
1776206100	39.9258	0.71	1.81	39.27	39.96	39.27	6121
1776119700	39.2175	0.42	1.08	38.7	39.2175	38.7	20398
1775860500	38.7981	0.13	0.34	38.84	38.91	38.78	2537
1775774100	38.6673	0.29	0.75	38.42	38.6673	38.26	4716
1775687700	38.3799	1.06	2.84	38.67	38.68	38.2401	70939
1775601300	37.3205	0.13	0.35	37.02	37.3205	36.7911	3077
1775514900	37.191	0.15	0.41	37.1	37.21	37.02	12298
1775169300	37.0401	0.01	0.02	36.7	37.11	36.3	9538
1775082900	37.0327	0.47	1.29	36.79	37.3	36.79	5496
1774996500	36.5619	1.43	4.08	35.56	36.64	35.56	142414
1774910100	35.1272	-0.32	-0.89	35.88	35.88	35.012	5565
1774650900	35.4426	-0.74	-2.04	35.87	35.89	35.4109	3815
1774564500	36.1806	-0.99	-2.66	37	37	36.16	18466
1774478100	37.1686	0.22	0.60	37.34	37.34	37.08	3207
1774391700	36.9463	-0.27	-0.73	36.9	37.015	36.84	1690
1774305300	37.2173	0.6	1.64	37.5	37.5	37.2173	1521
1774046100	36.6157	-0.73	-1.96	37.09	37.12	36.39	9560
1773959700	37.3466	-0.11	-0.28	36.95	37.3466	36.95	1623
1773873300	37.4523	-0.46	-1.20	37.86	37.93	37.43	2025
1773786900	37.9076	0.04	0.10	38.06	38.08	37.865	5711
1773700500	37.8708	0.47	1.25	37.97	37.99	37.79	2673
1773441300	37.4031	-0.34	-0.91	38.05	38.05	37.37	6701