PGIM S&P 500 Buffer 12 ETF February【FEBP】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	-0.2996	-0.880875936445	34.0116	34.11	33.712	4174	34.08459958	SP
4	0.2029	0.605507160741	33.5091	34.11	32.82	5797	33.78058977	SP
12	2.022	6.38056169139	31.69	34.11	30.7081	5217	32.83510546	SP
26	2.1381	6.77173234855	31.5739	34.11	30.7081	5245	32.49848057	SP
52	4.9836	17.3472939669	28.7284	34.11	28.6	3437	32.0074217	SP
156	8.192	32.1003134796	25.52	34.11	25.12	1992	30.79524428	SP
260	8.192	32.1003134796	25.52	34.11	25.12	1992	30.79524428	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
1780698600	33.712	-0.38	-1.11	34.09	34.09	33.712	0
1780612200	34.09	0.07	0.20	34.0225	34.09	34.0225	239
1780525800	34.0225	-0.09	-0.26	34.11	34.11	34.0225	817
1780439400	34.11	0.03	0.09	34.08	34.11	34.08	11997
1780353000	34.08	0.04	0.12	34.04	34.1	34.04	2336
1780093800	34.04	0.03	0.08	34.0116	34.08	34.0116	5483
1780007400	34.0116	0.09	0.26	33.9226	34.0116	33.9226	1818
1779921000	33.9226	0.01	0.02	33.9152	33.96	33.87	14193
1779834600	33.9152	0.27	0.79	33.65	33.9152	33.65	3896
1779489000	33.65	0.04	0.12	33.61	33.86	33.61	29842
1779402600	33.61	-0.1	-0.31	33.7131	33.78	33.61	3326
1779316200	33.7131	0.15	0.44	33.5664	33.72	33.5664	2450
1779229800	33.5664	-0.1	-0.31	32.82	33.62	32.82	940
1779143400	33.6707	0.03	0.09	33.6407	33.6707	33.6407	168
1778884200	33.6407	-0.14	-0.43	33.785	33.785	33.6407	68
1778797800	33.785	0.09	0.28	33.69	33.785	33.69	210
1778711400	33.69	0.04	0.12	33.65	33.69	33.63	144
1778625000	33.65	0.02	0.05	33.6333	33.66	33.5101	28261
1778538600	33.6333	0.04	0.13	33.59	33.64	33.59	208
1778279400	33.59	0.08	0.24	33.509099	33.62	33.509099	3740
1778193000	33.509099	-0.06	-0.18	33.5691	33.5691	33.5	9134
1778106600	33.5691	0.23	0.70	33.336799	33.5691	33.336799	11
1778020200	33.336799	0.13	0.39	33.2075	33.38	33.2075	3304
1777933800	33.2075	-0.09	-0.26	33.2941	33.34	33.2075	2300
1777674600	33.2941	0.04	0.12	33.252899	33.38	33.252899	12962
1777588200	33.252899	0.21	0.64	33.043	33.252899	33.043	1
1777501800	33.043	-0.02	-0.05	33.0611	33.0611	33.043	967
1777415400	33.0611	-0.07	-0.22	33.1343	33.1343	33.02	13347
1777329000	33.1343	0.02	0.06	33.1134	33.14	33.11	4408
1777069800	33.1134	0.15	0.44	32.9672	33.1134	32.9672	2625
1776983400	32.9672	-0.08	-0.26	33.052	33.052	32.84	1052
1776897000	33.052	0.19	0.58	32.8602	33.052	32.8602	12525
1776810600	32.8602	-0.12	-0.36	32.979	33.04	32.8602	335
1776724200	32.979	-0.05	-0.17	32.74	32.979999	32.74	3203
1776465000	33.0338	0.22	0.68	32.8111	33.069899	32.8111	747
1776378600	32.8111	0.05	0.14	32.7648	32.83	32.7648	13177
1776292200	32.7648	0.14	0.44	32.620199	32.7648	32.620199	10713
1776205800	32.620199	0.22	0.67	32.54	32.620199	32.54	1923
1776119400	32.403399	0.21	0.66	32.1898	32.403399	32.159999	5142
1775860200	32.1898	-0.03	-0.10	32.2229	32.2229	32.18	176
1775773800	32.2229	0.14	0.45	32.0798	32.2229	32.0798	2659
1775687400	32.0798	0.48	1.52	31.6	32.0798	31.6	4
1775601000	31.6	0.02	0.06	31.58	31.6	31.4	17921
1775514600	31.58	0.1	0.30	31.4848	31.59	31.4848	8477
1775169000	31.4848	0.04	0.12	31.4481	31.52	31.4481	2273
1775082600	31.4481	0.17	0.54	31.2807	31.4481	31.2807	202
1774996200	31.2807	0.57	1.86	30.7081	31.2807	30.7081	1663
1774909800	30.7081	-0.06	-0.19	30.7664	30.86	30.7081	115
1774650600	30.7664	-0.33	-1.06	31.0961	31.0961	30.7664	320
1774564200	31.0961	-0.35	-1.12	31.4468	31.4468	31.0961	4864
1774477800	31.4468	0.06	0.18	31.57	31.57	31.44	23863
1774391400	31.39	-0.03	-0.10	31.4227	31.43	31.32	2974
1774305000	31.4227	0.25	0.81	31.1702	31.55	31.1702	2687
1774045800	31.1702	-0.31	-0.98	31.4793	31.4793	31.1702	293
1773959400	31.4793	-0.06	-0.19	31.54	31.54	31.37	1157
1773873000	31.54	-0.29	-0.90	31.8251	31.8251	31.54	3323
1773786600	31.8251	0.07	0.21	31.7589	31.87	31.7589	3599
1773700200	31.7589	0.22	0.71	31.79	31.81	31.7589	2780
1773441000	31.5361	-0.15	-0.49	31.69	31.81	31.5361	15220
1773354600	31.69	-0.26	-0.82	31.9505	31.9505	31.69	8327
1773268200	31.9505	0	0.01	32.049999	32.049999	31.94	311
1773181800	31.9469	-0.04	-0.13	31.99	32.17	31.9469	453
1773095400	31.99	0.17	0.53	31.8201	32.009999	31.56	4198