Goldman Sachs【GSGI34】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	9.48	5.56828193833	170.25	187.12	169.06	36750	175.53341041	DR
4	25.98	16.8975609756	153.75	187.12	150.63	28310	166.16688992	DR
12	43.72	32.144695243	136.01	187.12	136.01	12833	162.01247531	DR
26	31.24	21.0384537679	148.49	187.12	136.01	16252	165.568569	DR
52	67.43	60.0445235975	112.3	187.12	110.72	9996	159.32285272	DR
156	126.65	238.602110023	53.08	187.12	48.35	7034	125.62198093	DR
260	-17.86	-9.03891897363	197.59	240.38	48.35	5679	132.1522514	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695000	179.73	4.05	2.31	186.23	187.12	178.05	8242
1780522200	175.68	-2.44	-1.37	178.12	178.12	173.21	42252
1780435800	178.12	3.41	1.95	174.71	179.3	173.98	30521
1780349400	174.71	4.91	2.89	170.03	175.37	169.89	69335
1780090200	169.8	2.36	1.41	170.25	172.35	169.06	4892
1780003800	167.44	-2.52	-1.48	165.75	169.1	165.75	6395
1779917400	169.96	5.46	3.32	168	169.96	164.05	126977
1779830940	164.5	-0.8	-0.48	167.99	169.98	163	95305
1779744600	165.3	-0.53	-0.32	164.69	166.8	164.69	1018
1779485400	165.83	1.25	0.76	164.9	167.66999	164.9	9335
1779398940	164.58	1.08	0.66	163.6	166.35	161.76	2342
1779312600	163.5	4.67	2.94	158.81	163.5	157.88999	3021
1779226140	158.83	1.98	1.26	157.66	158.83	155.22999	923
1779139800	156.85	-2.65	-1.66	159.3	160.31	156.85	751
1778880600	159.5	-1.97	-1.22	162	162	159.04	7130
1778794140	161.47	1.47	0.92	160	162	159.28	1834
1778707800	160	8.78	5.81	153.86	160.19999	153.16	5321
1778621400	151.22	-2.98	-1.93	155.69999	155.69999	150.63	1483
1778535000	154.19999	1.48	0.97	152.41	154.99	151.26	113711
1778275800	152.72	-2.83	-1.82	153.75	153.75	151.44999	15344
1778189400	155.55	-1.44	-0.92	153.53	155.55	151.47999	1103
1778102940	156.99	7.57	5.07	150.84	156.99	150.84	7214
1778016600	149.41999	0.17	0.11	150.49	150.96	149.16	7244
1777930200	149.25	-2.75	-1.81	151.63999	153.16	149	6463
1777584600	152	1.25	0.83	150.94999	154	150.78	3354
1777498140	150.75	-6.56	-4.17	157	157	150.01	5602
1777411800	157.31	1.15	0.74	157.32	157.32	153.82	2314
1777325340	156.16	2.94	1.92	151.86	156.16	151.86	1969
1777066200	153.22	-1.45	-0.94	155.13999	155.76	153.22	2517
1776979800	154.66999	0.29	0.19	154.15	155.81	153.26	2102
1776893400	154.38	-1.36	-0.87	155.5	155.68	154.18	5026
1776720600	155.74	2.94	1.92	154.65	156.18	153.8	5133
1776461400	152.8	3.25	2.17	150.97	154.44999	150.97	6326
1776375000	149.55	0.3	0.20	150.41999	151.5	149.25	6159
1776288600	149.25	-5.85	-3.77	154.63999	154.63999	148.82	11955
1776202140	155.1	6.95	4.69	148.5	155.1	148.15	12099
1776115800	148.15	-0.21	-0.14	145.47999	155	145.32	5820
1775856600	148.36	-4.64	-3.03	152	152.9	148.36	16259
1775770200	153	-1.32	-0.86	153.26	154.5	151.93	3159
1775683740	154.32	5.52	3.71	150.05	155.07	150.05	11570
1775597340	148.8	0.39	0.26	148.58	148.94	146.51	986
1775511000	148.41	0.13	0.09	149.99	149.99	147.75	1114
1775165400	148.28	0.73	0.49	144.25	150	144.18	3071
1775078940	147.55	1.25	0.85	147.99	149.47	146.3	11511
1774992540	146.3	4.28	3.01	141.72999	146.58	141.72999	3353
1774906140	142.02	1.71	1.22	141.91	143.05	140.19999	1905
1774647000	140.31	-3.99	-2.77	142.8	142.8	139.6	7021
1774560540	144.3	-2.63	-1.79	144.91999	146.6	142.97999	1964
1774474140	146.93	0.87	0.60	147.06	148.99	145.53	1126
1774387740	146.06	0.37	0.25	145.4	147.94999	144.01	5582
1774301340	145.69	-0.49	-0.34	147.65	147.97	145.51	1960
1774042200	146.18	4.58	3.23	139.3	146.18	139.3	7363
1773955740	141.6	0.1	0.07	141.5	141.93	139.27	3232
1773869400	141.5	-4.38	-3.00	139.81	142	139.46	191
1773782940	145.88	6.86	4.93	140	145.88	139.35	468
1773696540	139.02	0.38	0.27	139.36	141.15	138.3	847
1773437400	138.63999	0.66	0.48	136.01	139.37	136.01	5678
1773351000	137.97999	-3.6	-2.54	139.96	140.47999	137	1941
1773264540	141.58	-2.48	-1.72	143.51	143.51	139.44999	4815
1773178140	144.06	0.6	0.42	143.22	146.99	142.85	970
1773091740	143.46	0.96	0.67	140.05	143.46	138.59	3542
1772832600	142.5	-9	-5.94	146	146	141.51	4357