Goldman Sachs Value Opportunities ETF【GVLE】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	0.1939	0.414670658683	46.76	47.53	46.13	1392	47.30232535	SP
4	1.4539	3.19538461538	45.5	47.53	44.7959	689	46.45010808	SP
12	6.7239	16.7136465324	40.23	47.53	40.04	1384	43.72995083	SP
26	5.9089	14.3961505665	41.045	47.53	38.78	2923	41.36978004	SP
52	7.4139	18.7503793627	39.54	47.53	38.78	2921	41.16900833	SP
156	7.4139	18.7503793627	39.54	47.53	38.78	2921	41.16900833	SP
260	7.4139	18.7503793627	39.54	47.53	38.78	2921	41.16900833	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
1782513300	46.9539	-0.44	-0.94	47.105	47.105	46.9539	331
1782426900	47.3972	0.9	1.94	47.01	47.53	47.01	5010
1782340500	46.4973	0.09	0.19	46.32	46.53	46.32	95
1782254100	46.4095	-0.7	-1.49	46.13	46.4095	46.13	442
1782167700	47.1107	0.34	0.73	46.76	47.1107	46.76	22
1781822100	46.7681	0.44	0.96	47.19	47.19	46.7681	111
1781735700	46.3247	-0.38	-0.81	46.67	46.83	46.3247	570
1781649300	46.7019	-0.12	-0.25	46.82	46.82	46.7019	226
1781562900	46.8172	0.64	1.38	46.57	47	46.57	344
1781303700	46.1819	0.33	0.71	45.87	46.335	45.83	854
1781217300	45.8545	1.06	2.36	44.82	45.8545	44.82	1231
1781130900	44.7959	-0.56	-1.24	45.43	45.43	44.7959	9
1781044500	45.3566	0.14	0.31	45.47	45.47	44.83	697
1780958100	45.217	0.25	0.55	45.09	45.45	45.09	217
1780698900	44.9716	-1.01	-2.20	45.4	45.4	44.9716	94
1780612500	45.985	0.21	0.45	45.41	45.985	45.41	397
1780526100	45.7769	-0.08	-0.18	45.66	45.7769	45.66	42
1780439700	45.8609	0.42	0.93	45.24	45.8609	45.24	541
1780353300	45.4375	-0.08	-0.18	45.47	45.5	45.42	2082
1780094100	45.518	-0.02	-0.04	45.5	45.518	45.39	115
1780007700	45.5346	0.08	0.17	45.28	45.55	45.28	496
1779921300	45.4555	0.06	0.13	45.39	45.4555	45.39	61
1779834900	45.3954	0.63	1.41	45.04	45.41	45.04	1619
1779489300	44.7642	0.31	0.70	44.48	44.7642	44.48	830
1779402900	44.4518	0.23	0.51	43.87	44.4518	43.87	16329
1779316500	44.2242	0.53	1.21	43.78	44.2242	43.78	211
1779230100	43.6969	-0.19	-0.43	43.41	43.6969	43.41	6
1779143700	43.8875	-0.01	-0.02	43.77	43.92	43.72	481
1778884500	43.8952	-0.65	-1.46	44.04	44.04	43.8952	169
1778798100	44.5439	0.06	0.13	44.58	44.58	44.54	373
1778711700	44.4865	0.23	0.51	44.375	44.5501	44.375	1056
1778625300	44.26	-0.06	-0.13	43.92	44.26	43.92	264
1778538900	44.3194	0.14	0.31	44.51	44.51	44.3194	21
1778279700	44.1844	0.47	1.08	44.1	44.2	44.1	206
1778193300	43.7128	-0.71	-1.61	44	44	43.7128	240
1778106900	44.4263	0.6	1.36	44.28	44.4263	44.08	280
1778020500	43.8293	0.54	1.26	43.83	43.83	43.8293	105
1777934100	43.2858	-0.31	-0.71	43.56	43.68	43.28	680
1777674900	43.5957	-0.05	-0.10	43.665	43.665	43.5957	583
1777588500	43.6415	0.87	2.02	43.6415	43.6415	43.6415	3
1777502100	42.7761	0.07	0.17	42.56	42.7761	42.56	146
1777415700	42.7034	-0.15	-0.35	42.76	42.76	42.54	25102
1777329300	42.8546	-0.06	-0.13	43.07	43.07	42.8546	957
1777070100	42.9099	0	0.01	42.9099	42.9099	42.9099	58
1776983700	42.9056	-0.01	-0.03	42.9056	42.9056	42.9056	162
1776897300	42.9178	0.24	0.56	42.93	42.93	42.9178	4
1776810900	42.6801	-0.31	-0.72	43.14	43.14	42.6801	522
1776724500	42.9889	-0.18	-0.41	43.25	43.25	42.9889	1662
1776465300	43.1646	0.55	1.30	43.09	43.1646	43.09	26
1776378900	42.6117	0.11	0.26	42.6	42.65	42.6	1544
1776292500	42.5031	-0.06	-0.14	42.34	42.5045	42.34	2572
1776206100	42.5641	0.39	0.92	42.36	42.5641	42.36	3381
1776119700	42.1761	0.23	0.56	42.02	42.195	41.79	546
1775860500	41.9413	-0.08	-0.20	41.985	42	41.9413	277
1775774100	42.0242	0.41	0.98	41.68	42.0242	41.68	187
1775687700	41.6155	1.32	3.28	41.315	41.6155	41.315	1294
1775601300	40.2926	-0.01	-0.03	40.14	40.3	40.04	1047
1775514900	40.3038	0.2	0.50	40.23	40.3038	40.19	2278
1775169300	40.1018	-0.06	-0.16	39.78	40.16	39.78	2672
1775082900	40.1647	0.41	1.03	40.1999	40.3	40.13	2500
1774996500	39.7542	0.87	2.23	39.33	39.7542	39.32	100600
1774910100	38.8856	-0.33	-0.85	39.3	39.3	38.78	23542
1774650900	39.2193	-0.43	-1.07	39.29	39.3149	39.2193	306