AllianzIM US Equity Buffer 10 Dec ETF【DECT】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	-0.105	-0.267481849446	39.255	39.46	39.12	6013	39.34779769	SP
4	0.6179	1.60359803904	38.5321	39.46	38.5321	9537	38.94990538	SP
12	3.0757	8.5260143648	36.0743	39.46	34.81	10282	37.72228862	SP
26	2.38	6.47266793582	36.77	39.46	34.81	11614	37.13512026	SP
52	6.74	20.7960506017	32.41	39.46	32.27	14158	35.76057593	SP
156	12.82	48.6897075579	26.33	39.46	25.35	19455	31.50253596	SP
260	14.12	56.4123052337	25.03	39.46	23.6501	18879	30.72854863	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
1780612200	39.375	0.09	0.23	39.284	39.375	39.26	6963
1780525800	39.284	-0.11	-0.28	39.395	39.395	39.2401	5642
1780439400	39.395	0.03	0.08	39.365	39.43	39.3401	2505
1780353000	39.365	0.02	0.06	39.34	39.46	39.27	6757
1780093800	39.34	0.09	0.22	39.255	39.4199	39.255	8200
1780007400	39.255	0.12	0.31	39.135	39.28	39.135	11592
1779921000	39.135	0.02	0.05	39.115	39.1799	39.07	11174
1779834600	39.115	0.13	0.34	38.984	39.15	38.984	9879
1779489000	38.984	0.12	0.32	38.86	39.01	38.86	3312
1779402600	38.86	0.01	0.03	38.85	38.9499	38.73	14492
1779316200	38.85	0.28	0.73	38.57	38.8599	38.57	9113
1779229800	38.57	-0.19	-0.49	38.76	38.76	38.57	5309
1779143400	38.76	0.05	0.13	38.71	38.82	38.66	3544
1778884200	38.71	-0.26	-0.66	38.9681	38.9681	38.71	20756
1778797800	38.9681	0.15	0.39	38.8154	38.99	38.8154	12699
1778711400	38.8154	0.08	0.21	38.735	38.86	38.7	16123
1778625000	38.735	0.01	0.02	38.7261	38.735	38.56	7181
1778538600	38.7261	0.01	0.02	38.57	38.78	38.57	5603
1778279400	38.7193	0.19	0.49	38.5321	38.75	38.5321	20358
1778193000	38.5321	-0.07	-0.19	38.605	38.68	38.49	10686
1778106600	38.605	0.31	0.82	38.29	38.6299	38.29	11798
1778020200	38.29	0.17	0.45	38.1168	38.34	38.1168	61558
1777933800	38.1168	-0.13	-0.35	38.25	38.25	38.06	5340
1777674600	38.25	0.08	0.21	38.14	38.345	38.14	22461
1777588200	38.1699	0.28	0.75	37.93	38.2	37.91	21031
1777501800	37.885	0	0.01	37.88	37.92	37.81	10064
1777415400	37.88	-0.15	-0.38	38.025	38.025	37.82	7511
1777329000	38.025	0.05	0.12	37.98	38.06	37.93	6197
1777069800	37.98	0.21	0.54	37.7747	38.02	37.7747	9766
1776983400	37.7747	-0.15	-0.38	37.91	37.915	37.61	8537
1776897000	37.92	0.29	0.78	37.71	37.92	37.71	9762
1776810600	37.6251	-0.16	-0.44	37.74	37.9	37.6251	14815
1776724200	37.79	-0.05	-0.13	37.71	37.83	37.71	8753
1776465000	37.8398	0.33	0.88	37.51	37.9399	37.51	11732
1776378600	37.51	0	0.01	37.5064	37.6099	37.45	7381
1776292200	37.5064	0.23	0.62	37.2737	37.52	37.2737	14017
1776205800	37.2737	0.3	0.81	36.9755	37.3099	36.9755	4449
1776119400	36.9755	0.27	0.74	36.55	36.9755	36.55	6153
1775860200	36.705	-0.07	-0.18	36.77	36.805	36.6901	4759
1775773800	36.77	0.21	0.56	36.45	36.77	36.45	8492
1775687400	36.5639	0.65	1.82	35.9099	36.62	35.9099	14507
1775601000	35.9099	0	0.00	35.9082	35.9099	35.64	5952
1775514600	35.9082	0.14	0.39	35.89	35.93	35.8	6148
1775169000	35.77	-0	-0.01	35.7738	35.81	35.58	15814
1775082600	35.7738	0.22	0.63	35.55	35.91	35.55	7599
1774996200	35.55	0.68	1.95	34.87	35.55	34.87	3649
1774909800	34.87	-0.08	-0.23	34.9506	35.05	34.81	9762
1774650600	34.9506	-0.45	-1.28	35.403	35.403	34.8718	4882
1774564200	35.403	-0.42	-1.17	35.822	35.822	35.355	11830
1774477800	35.822	0.16	0.45	35.99	35.99	35.78	10736
1774391400	35.6611	-0.13	-0.36	35.79	35.79	35.592	4936
1774305000	35.79	0.36	1.02	35.97	36.03	35.715	5803
1774045800	35.43	-0.44	-1.22	35.71	35.71	35.43	4468
1773959400	35.8668	-0.03	-0.09	35.63	35.9315	35.63	11557
1773873000	35.9	-0.41	-1.12	36.3082	36.3082	35.9	6556
1773786600	36.3082	0.08	0.22	36.22	36.3891	36.22	10118
1773700200	36.23	0.31	0.87	35.9191	36.28	35.9191	10066
1773441000	35.9191	-0.16	-0.43	36.0743	36.26	35.915	5508
1773354600	36.0743	-0.37	-1.00	36.18	36.2499	36.0743	6894
1773268200	36.44	-0.08	-0.22	36.52	36.56	36.36	6565
1773181800	36.52	0.02	0.05	36.5	36.655	36.42	7392
1773095400	36.5	0.14	0.39	36.36	36.5555	35.94	16325
1772839800	36.36	-0.26	-0.71	36.62	36.62	36.1811	11791
1772753400	36.62	-0.15	-0.41	36.77	36.77	36.4601	15483