PGIM S&P 500 Buffer 12 ETF December【DECP】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	-1.7361	-5.34248725232	32.4961	33.44	32.14	6624	32.23753463	SP
4	-1.7	-5.23721503389	32.46	33.44	31.88	3876	32.31761821	SP
12	0.8667	2.89931188594	29.8933	33.44	29.835	6125	31.66496112	SP
26	0.1002	0.326812307973	30.6598	33.44	29.105	6184	31.06101683	SP
52	3.3599	12.262364006	27.4001	33.44	27.4001	5126	30.56378345	SP
156	5.66	22.5498007968	25.1	33.44	23.63	3122	29.69288936	SP
260	5.66	22.5498007968	25.1	33.44	23.63	3122	29.69288936	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
1782513000	30.76	-1.41	-4.38	32.1679	32.229999	30.76	7294
1782426600	32.1679	0.02	0.07	32.1449	32.18	32.14	129
1782340200	32.1449	-0.05	-0.15	32.1946	32.24	32.1449	3439
1782253800	32.1946	-0.22	-0.66	32.409999	32.409999	32.1946	16838
1782167400	32.409999	-0.09	-0.26	32.4961	33.439999	32.39	6091
1781821800	32.4961	0.21	0.65	32.2875	32.4961	32.2875	1627
1781735400	32.2875	-0.23	-0.70	32.516599	32.52	32.2875	578
1781649000	32.516599	-0.04	-0.13	32.5576	32.58	32.516599	5727
1781562600	32.5576	0.28	0.87	32.278	32.5576	32.278	780
1781303400	32.278	0.1	0.30	32.18	32.31	32.18	7073
1781217000	32.18	0.23	0.70	32.04	32.18	31.94	6606
1781130600	31.955	-0.19	-0.59	32.1433	32.1433	31.88	5320
1781044200	32.1433	-0.06	-0.18	32.201	32.36	32.0599	1432
1780957800	32.201	0.03	0.09	32.1706	32.31	32.1706	287
1780698600	32.1706	-0.38	-1.18	32.5549	32.5549	32.1706	51
1780612200	32.5549	0.09	0.29	32.46	32.5549	32.46	684
1780525800	32.46	-0.1	-0.32	32.5626	32.5626	32.46	2708
1780439400	32.5626	0.02	0.07	32.54	32.5626	32.509999	11913
1780353000	32.54	0.03	0.11	32.5051	32.57	32.479999	639
1780093800	32.5051	0.05	0.14	32.46	32.52	32.46	1722
1780007400	32.46	0.09	0.28	32.3706	32.49	32.3706	1018
1779921000	32.3706	0.01	0.02	32.3629	32.3706	32.32	2587
1779834600	32.3629	0.25	0.79	32.259999	32.3629	32.259999	8352
1779489000	32.11	-0.07	-0.22	32.18	32.29	32.11	25316
1779402600	32.18	0.01	0.03	32.170699	32.24	32.159999	5635
1779316200	32.170699	0.17	0.53	32.0016	32.170699	32.0016	3125
1779229800	32.0016	-0.14	-0.43	32.14	32.14	32.0016	42
1779143400	32.14	0.05	0.16	32.089799	32.14	32.03	8411
1778884200	32.089799	-0.12	-0.37	32.02	32.159999	32.02	275
1778797800	32.21	0.08	0.23	32.134999	32.27	32.134999	7002
1778711400	32.134999	0.04	0.14	32.09	32.18	32.09	6126
1778625000	32.09	0.02	0.06	32.07	32.11	31.95	31170
1778538600	32.07	0.08	0.25	31.99	32.09	31.99	365
1778279400	31.99	0.04	0.12	31.9511	32.060299	31.9511	4104
1778193000	31.9511	-0.06	-0.18	32.0101	32.02	31.94	9451
1778106600	32.0101	0.24	0.74	31.7737	32.0101	31.7737	2896
1778020200	31.7737	0.13	0.41	31.643	31.82	31.643	7989
1777933800	31.643	-0.08	-0.26	31.7242	31.74	31.62	8039
1777674600	31.7242	0.04	0.12	31.6855	31.76	31.6855	2296
1777588200	31.6855	0.21	0.68	31.4715	31.6855	31.4715	111
1777501800	31.4715	-0.02	-0.07	31.492	31.492	31.46	2851
1777415400	31.492	-0.07	-0.23	31.565	31.565	31.45	19769
1777329000	31.565	0.03	0.08	31.5383	31.565	31.49	6007
1777069800	31.5383	0.14	0.46	31.394	31.5383	31.394	701
1776983400	31.394	-0.07	-0.22	31.4626	31.47	31.394	2937
1776897000	31.4626	0.19	0.59	31.2774	31.4626	31.2774	6767
1776810600	31.2774	-0.11	-0.35	31.3867	31.41	31.2774	1235
1776724200	31.3867	-0.06	-0.18	31.4419	31.4419	31.37	1408
1776465000	31.4419	0.22	0.70	31.2247	31.5	31.2247	2721
1776378600	31.2247	0.05	0.17	31.1722	31.25	31.15	18896
1776292200	31.1722	0.15	0.49	31.07	31.1722	31.05	12464
1776205800	31.0196	0.22	0.71	30.87	31.0196	30.87	1107
1776119400	30.7999	0.21	0.69	30.5888	30.7999	30.57	14393
1775860200	30.5888	-0.02	-0.07	30.6111	30.64	30.57	16828
1775773800	30.6111	0.14	0.47	30.4677	30.64	30.45	7117
1775687400	30.4677	0.49	1.64	29.9769	30.49	29.9769	6190
1775601000	29.9769	0.01	0.03	29.85	29.9769	29.835	18737
1775514600	29.9678	0.07	0.25	29.8933	29.97	29.8933	1052
1775169000	29.8933	0.04	0.12	29.8565	29.94	29.83	1872
1775082600	29.8565	0.16	0.54	29.6967	29.96	29.6967	493
1774996200	29.6967	0.52	1.78	29.1765	29.6967	29.1765	8244
1774909800	29.1765	-0.06	-0.20	29.2364	29.35	29.105	630