AllianzIM US Equity Buffer 10 Feb ETF【FEBT】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	-0.3899	-0.94668780669	41.1857	41.1857	40.28	12294	40.57199415	SP
4	0.2358	0.581360946746	40.56	41.32	40.28	19451	40.941495	SP
12	3.0358	8.03972457627	37.76	41.32	36.65	36400	40.09998674	SP
26	2.7958	7.35736842105	38	41.32	36.65	23337	39.6884632	SP
52	6.5658	19.1814198072	34.23	41.32	34.12	14755	38.9883532	SP
156	14.3649	54.3488870981	26.4309	41.32	25.4726	18158	33.13278999	SP
260	15.7558	62.9225239617	25.04	41.32	24.01	17490	32.55957423	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
1781303400	40.7958	0.1	0.24	40.7	40.8599	40.681	11224
1781217000	40.7	0.37	0.92	40.3292	40.75	40.29	9921
1781130600	40.3292	-0.32	-0.78	40.65	40.67	40.29	18031
1781044200	40.647	-0.06	-0.15	40.71	40.93	40.28	13421
1780957800	40.71	0.06	0.15	40.79	40.86	40.71	8891
1780698600	40.65	-0.54	-1.30	41.1857	41.1857	40.55	11207
1780612200	41.1857	0.08	0.18	40.99	41.2099	40.99	12063
1780525800	41.1101	-0.14	-0.34	41.32	41.32	41.09	6649
1780439400	41.25	0.1	0.24	41.11	41.25	41.11	24303
1780353000	41.15	-0.02	-0.04	41.1656	41.25	41.085	10335
1780093800	41.1656	0.08	0.18	41.08	41.2	41.08	104968
1780007400	41.0899	0.12	0.29	40.97	41.1348	40.97	11760
1779921000	40.97	0.06	0.15	40.79	41.0299	40.79	64880
1779834600	40.91	0.08	0.20	40.8295	40.99	40.8295	8088
1779489000	40.8295	0.07	0.17	40.89	40.905	40.79	3135
1779402600	40.76	0.05	0.12	40.71	40.965	40.61	18429
1779316200	40.71	0.21	0.51	40.5035	40.74	40.5	14553
1779229800	40.5035	-0.1	-0.25	40.62	40.62	40.431	7401
1779143400	40.6047	0.02	0.06	40.5813	40.64	40.45	8337
1778884200	40.5813	-0.18	-0.44	40.56	40.69	40.56	13202
1778797800	40.76	0.11	0.27	40.62	40.805	40.62	12926
1778711400	40.65	0.02	0.05	40.63	40.6907	40.53	19431
1778625000	40.63	0.06	0.15	40.62	40.63	40.41	15987
1778538600	40.5672	0	0.01	40.49	40.6499	40.49	5850
1778279400	40.565	0.17	0.42	40.3961	40.6	40.3961	19755
1778193000	40.3961	-0.07	-0.18	40.47	40.54	40.38	13074
1778106600	40.47	0.27	0.67	40.2	40.49	40.2	20423
1778020200	40.2	0.2	0.51	39.997	40.23	39.997	19126
1777933800	39.997	-0.12	-0.29	40.115	40.115	39.98	4085
1777674600	40.115	0.05	0.13	40.0619	40.21	40.0619	14205
1777588200	40.0619	0.29	0.72	39.85	40.07	39.42	1381743
1777501800	39.7739	-0.03	-0.07	39.8	39.8	39.7034	5740
1777415400	39.8	-0.11	-0.29	39.9143	39.9143	39.71	3925
1777329000	39.9143	0.05	0.13	39.8637	39.9499	39.8201	13615
1777069800	39.8637	0.18	0.45	39.685	39.88	39.685	3753
1776983400	39.685	-0.1	-0.24	39.7803	39.79	39.45	13484
1776897000	39.7803	0.24	0.60	39.82	39.82	39.72	12025
1776810600	39.542	-0.11	-0.27	39.87	39.87	39.542	8901
1776724200	39.65	-0.09	-0.24	39.7434	39.7434	39.61	6375
1776465000	39.7434	0.32	0.82	39.42	39.7714	39.42	10251
1776378600	39.42	0.03	0.06	39.38	39.46	39.3501	4077
1776292200	39.3946	0.21	0.54	39.1848	39.42	39.1848	7332
1776205800	39.1848	0.3	0.78	38.88	39.212	38.88	8902
1776119400	38.88	0.26	0.67	38.51	38.88	38.51	5420
1775860200	38.62	-0.1	-0.26	38.72	38.76	38.59	5963
1775773800	38.72	0.25	0.65	38.47	38.73	38.44	6664
1775687400	38.47	0.67	1.76	37.8032	38.64	37.8032	9660
1775601000	37.8032	-0.01	-0.04	37.8169	37.86	37.56	13569
1775514600	37.8169	0.1	0.26	37.64	37.86	37.64	4304
1775169000	37.7203	0.03	0.09	37.29	37.7399	37.29	15561
1775082600	37.6854	0.23	0.61	37.69	37.819	37.625	7486
1774996200	37.4561	0.75	2.03	36.98	37.46	36.98	3725
1774909800	36.71	-0.07	-0.19	37.01	37.01	36.65	2814
1774650600	36.78	-0.51	-1.37	37.29	37.29	36.78	4587
1774564200	37.29	-0.42	-1.12	37.7119	37.7119	37.29	6965
1774477800	37.7119	0.16	0.43	37.55	37.78	37.55	1294
1774391400	37.55	-0.13	-0.35	37.68	37.69	37.46	9847
1774305000	37.68	0.35	0.93	37.3322	37.94	37.3322	9422
1774045800	37.3322	-0.43	-1.13	37.76	37.8	37.25	9221
1773959400	37.76	-0.06	-0.16	37.82	37.82	37.5616	16191
1773873000	37.82	-0.36	-0.94	38.03	38.125	37.7801	18881
1773786600	38.18	0.12	0.32	38.24	38.33	38.15	30437
1773700200	38.06	0.29	0.77	37.99	38.19	37.99	7533