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	-0.27	-0.689655172414	39.15	39.325	38.6918	7153	39.0078432	SP
4	-0.255	-0.651590647758	39.135	39.46	38.39	8907	39.01905092	SP
12	3.1062	8.68289083072	35.7738	39.46	35.58	10815	38.3209388	SP
26	1.99	5.39441583085	36.89	39.46	34.81	10689	37.43025699	SP
52	5.91	17.9253867152	32.97	39.46	32.89	14273	35.96237634	SP
156	12.31	46.3304478735	26.57	39.46	25.35	19560	31.58978804	SP
260	13.85	55.3335996804	25.03	39.46	23.6501	18747	30.79097375	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
1782340200	38.8008	-0.01	-0.02	38.81	39.01	38.7101	5617
1782253800	38.81	-0.35	-0.88	39.1554	39.1554	38.81	8097
1782167400	39.1554	-0.09	-0.22	39.14	39.325	39.13	8380
1781821800	39.2424	0.29	0.74	39.15	39.25	39.1211	6516
1781735400	38.9534	-0.32	-0.82	39.276	39.276	38.9534	5951
1781649000	39.276	-0.05	-0.13	39.3271	39.38	39.276	5334
1781562600	39.3271	0.39	0.99	38.9411	39.36	38.9411	19366
1781303400	38.9411	0.14	0.36	38.8	38.97	38.8	8282
1781217000	38.8	0.34	0.89	38.4577	38.845	38.4	9792
1781130600	38.4577	-0.32	-0.83	38.7812	38.8	38.43	18794
1781044200	38.7812	-0.09	-0.24	38.8752	39.0596	38.39	11685
1780957800	38.8752	0.02	0.06	38.88	39.01	38.85	8444
1780698600	38.8503	-0.52	-1.33	39.375	39.375	38.8503	11318
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