AllianzIM US Equity Buffer 20 Dec ETF【DECW】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	-0.1257	-0.353984793016	35.51	35.71	35.35	19039	35.63004074	SP
4	0.1443	0.409477866061	35.24	35.71	35.08	11268	35.48649747	SP
12	1.6943	5.02908875037	33.69	35.71	32.9201	11947	34.73383852	SP
26	1.5443	4.56353427896	33.84	35.71	32.9201	17517	34.24910556	SP
52	4.4643	14.4382276843	30.92	35.71	30.7966	52460	33.15756722	SP
156	9.1842	35.0540646791	26.2001	35.71	25.34	51971	30.68726003	SP
260	10.3343	41.2546906188	25.05	35.71	24.17	53067	29.77367836	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	35.3843	-0.26	-0.73	35.54	35.56	35.35	13250
1780612200	35.6451	0.05	0.13	35.4	35.67	35.4	17302
1780525800	35.6001	-0.06	-0.17	35.53	35.71	35.53	37526
1780439400	35.66	0.02	0.05	35.6	35.69	35.6	14955
1780353000	35.6411	-0.01	-0.02	35.39	35.68	35.39	10369
1780093800	35.65	0.07	0.21	35.51	35.65	35.51	15045
1780007400	35.5752	0.06	0.17	35.5	35.61	35.5	12308
1779921000	35.515	0.01	0.03	35.5	35.54	35.47	7195
1779834600	35.5061	0.06	0.16	35.52	35.52	35.45	8890
1779489000	35.45	0.05	0.15	35.25	35.4699	35.25	5586
1779402600	35.3975	0.04	0.12	35.29	35.43	35.29	9420
1779316200	35.355	0.09	0.27	35.285	35.37	35.27	6011
1779229800	35.26	-0.05	-0.13	35.08	35.3099	35.08	8984
1779143400	35.3076	-0	-0.01	35.31	35.3489	35.2258	8419
1778884200	35.31	-0.09	-0.24	35.24	35.35	35.24	9102
1778797800	35.3951	0.09	0.25	35.23	35.4199	35.23	5458
1778711400	35.3077	0.03	0.09	35.27	35.34	35.25	9454
1778625000	35.275	-0	-0.01	35.21	35.3	35.17	8203
1778538600	35.277	0.01	0.02	35.23	35.2999	35.23	9948
1778279400	35.27	0.09	0.24	35.24	35.27	35.22	9920
1778193000	35.1841	-0.03	-0.07	35.22	35.25	35.15	22342
1778106600	35.2101	0.15	0.41	35.15	35.2299	35.1	60574
1778020200	35.065	0.11	0.32	35.02	35.09	35.02	12725
1777933800	34.953	-0.08	-0.22	35	35.046	34.91	10498
1777674600	35.03	0.02	0.06	35.045	35.08	34.98	31817
1777588200	35.01	0.18	0.53	34.88	35.01	34.83	34074
1777501800	34.8253	0.01	0.02	34.8	34.88	34.79	12703
1777415400	34.82	-0.05	-0.15	34.72	34.83	34.72	6691
1777329000	34.8718	0	0.01	34.76	34.9	34.76	3637
1777069800	34.87	0.11	0.32	34.79	34.9	34.77	5777
1776983400	34.7582	-0.05	-0.14	34.75	34.8284	34.68	11770
1776897000	34.8056	0.16	0.45	34.75	34.81	34.75	8322
1776810600	34.6506	-0.09	-0.25	34.76	34.785	34.65	9894
1776724200	34.7358	-0.03	-0.09	34.765	34.778	34.7	8999
1776465000	34.7684	0.15	0.44	34.71	34.8328	34.71	11075
1776378600	34.615	0.03	0.09	34.52	34.63	34.52	9511
1776292200	34.585	0.13	0.37	34.47	34.61	34.47	9905
1776205800	34.4585	0.16	0.48	34.27	34.48	34.27	8927
1776119400	34.2939	0.16	0.47	34.02	34.295	34.02	7517
1775860200	34.135	-0.02	-0.06	34.17	34.21	34.12	13179
1775773800	34.1558	0.12	0.34	34	34.175	34	8587
1775687400	34.04	0.39	1.17	34.03	34.059	33.9601	6688
1775601000	33.6474	0.02	0.07	33.549999	33.6474	33.479999	5987
1775514600	33.625	0.09	0.25	33.54	33.645	33.54	14188
1775169000	33.54	0.02	0.06	33.31	33.61	33.31	14227
1775082600	33.52	0.11	0.33	33.43	33.62	33.43	17077
1774996200	33.409999	0.44	1.33	33.07	33.43	33.07	3947
1774909800	32.972299	-0.09	-0.27	33.08	33.095	32.920099	8644
1774650600	33.06	-0.24	-0.72	33.189999	33.189999	32.9684	9159
1774564200	33.299999	-0.27	-0.79	33.424999	33.4553	33.28	7007
1774477800	33.5653	0.08	0.25	33.59	33.63	33.530099	6272
1774391400	33.482	-0.04	-0.13	33.395	33.54	33.3878	11379
1774305000	33.525799	0.2	0.60	33.56	33.685	33.47	5004
1774045800	33.3243	-0.24	-0.73	33.49	33.5	33.286	9406
1773959400	33.5692	-0.02	-0.05	33.455	33.635	33.4	18016
1773873000	33.5874	-0.2	-0.60	33.73	33.74	33.5874	12688
1773786600	33.79	0.02	0.06	33.77	33.8994	33.77	7097
1773700200	33.769	0.18	0.52	33.71	33.8282	33.71	7210
1773441000	33.593	-0.09	-0.28	33.69	33.8243	33.58	6293
1773354600	33.6871	-0.18	-0.54	33.89	33.89	33.63	10352
1773268200	33.87	-0.02	-0.06	33.89	33.97	33.84	11355
1773181800	33.89	-0.05	-0.15	33.92	34.07	33.87	14138
1773095400	33.94	0.16	0.47	33.63	33.99	33.56	28227
1772839800	33.78	-0.21	-0.62	33.81	33.92	33.74	12924