AllianzIM US Equity Buffer15 Uncapped February ETF【FEBU】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	-0.5348	-1.78333839079	29.9887	30.145	29.42	6604	30.06240702	SP
4	0.1639	0.55957664732	29.29	30.145	29.25	4122	29.74678768	SP
12	2.1241	7.77210224736	27.3298	30.145	26.52	4350	28.6543707	SP
26	1.7122	6.17193611062	27.7417	30.145	26.52	6867	28.18438519	SP
52	4.4461	17.7788529979	25.0078	30.145	24.9094	7914	27.24384823	SP
156	4.1739	16.5106803797	25.28	30.145	22.29	12010	25.92974971	SP
260	4.1739	16.5106803797	25.28	30.145	22.29	12010	25.92974971	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	29.4539	-0.62	-2.07	29.72	29.86	29.42	7120
1780612200	30.0767	0.1	0.32	29.9813	30.0767	29.86	1703
1780525800	29.9813	-0.16	-0.52	30.1389	30.1389	29.98	7800
1780439400	30.1389	0.05	0.17	30.088	30.145	30.088	2384
1780353000	30.088	0.06	0.19	30.0299	30.1	30.011	19155
1780093800	30.0299	0.04	0.14	29.9887	30.065	29.9887	1978
1780007400	29.9887	0.14	0.48	29.8453	29.9887	29.8453	348
1779921000	29.8453	0.04	0.12	29.93	29.93	29.815	600
1779834600	29.81	0.14	0.46	29.673	29.89	29.673	859
1779489000	29.673	0.11	0.37	29.5648	29.74	29.5648	1470
1779402600	29.5648	0.03	0.11	29.5334	29.5648	29.46	980
1779316200	29.5334	0.26	0.87	29.2774	29.5334	29.2774	433
1779229800	29.2774	-0.17	-0.57	29.4461	29.4461	29.25	361
1779143400	29.4461	-0.05	-0.16	29.493	29.493	29.34	436
1778884200	29.493	-0.31	-1.04	29.803	29.803	29.493	105
1778797800	29.803	0.22	0.75	29.58	29.803	29.58	485
1778711400	29.58	0.11	0.36	29.4735	29.645	29.43	861
1778625000	29.4735	-0.02	-0.07	29.495	29.495	29.3	2517
1778538600	29.495	0.06	0.21	29.4332	29.57	29.4332	34460
1778279400	29.4332	0.26	0.89	29.29	29.45	29.29	1378
1778193000	29.175	-0.17	-0.57	29.3427	29.3427	29.175	2927
1778106600	29.3427	0.34	1.19	28.9989	29.3427	28.9989	4462
1778020200	28.9989	0.2	0.70	29.01	29.01	28.97	18455
1777933800	28.7973	-0.11	-0.38	28.9057	28.9057	28.7973	1903
1777674600	28.9057	0.06	0.19	28.8498	28.98	28.8498	450
1777588200	28.8498	0.25	0.89	28.5966	28.86	28.5966	874
1777501800	28.5966	-0.02	-0.08	28.6198	28.6198	28.5678	1592
1777415400	28.6198	-0.1	-0.36	28.7246	28.7246	28.6198	91
1777329000	28.7246	0.03	0.10	28.6961	28.725	28.65	1687
1777069800	28.6961	0.18	0.64	28.5138	28.6961	28.5138	1334
1776983400	28.5138	-0.08	-0.27	28.59	28.6	28.35	2459
1776897000	28.59	0.19	0.68	28.398	28.59	28.398	4546
1776810600	28.398	-0.1	-0.37	28.5025	28.5025	28.398	1817
1776724200	28.5025	-0.06	-0.22	28.5657	28.5799	28.5025	1708
1776465000	28.5657	0.28	0.97	28.29	28.57	28.29	290
1776378600	28.29	0.04	0.16	28.2451	28.3499	28.22	2866
1776292200	28.2451	0.17	0.60	28.15	28.2451	28.09	90070
1776205800	28.0773	0.23	0.82	27.8501	28.0773	27.8501	87
1776119400	27.8501	0.18	0.65	27.6694	27.8501	27.58	582
1775860200	27.6694	-0.03	-0.09	27.6953	27.6953	27.6694	1802
1775773800	27.6953	0.13	0.48	27.5637	27.72	27.5637	699
1775687400	27.5637	0.4	1.47	27.1647	27.5637	27.1647	102
1775601000	27.1647	-0	-0.01	27.1661	27.1661	27.1647	9
1775514600	27.1661	0.04	0.16	27.1233	27.1661	27.1233	898
1775169000	27.1233	0.03	0.10	27.0968	27.1233	27.0968	67
1775082600	27.0968	0.13	0.47	26.9698	27.15	26.9698	2443
1774996200	26.9698	0.45	1.70	26.52	26.9698	26.52	7348
1774909800	26.52	-0.07	-0.25	26.586	26.66	26.52	5148
1774650600	26.586	-0.25	-0.92	26.8333	26.8333	26.586	271
1774564200	26.8333	-0.3	-1.10	27.131	27.131	26.8333	1326
1774477800	27.131	0.1	0.38	27.22	27.22	27.1	598
1774391400	27.0292	-0.08	-0.29	27.1089	27.1089	27	1090
1774305000	27.1089	0.2	0.75	26.9083	27.14	26.9083	265
1774045800	26.9083	-0.25	-0.92	27.159	27.159	26.9083	89
1773959400	27.159	-0.03	-0.13	27.1931	27.1931	27.05	1476
1773873000	27.1931	-0.25	-0.90	27.4397	27.4397	27.1931	11248
1773786600	27.4397	0.05	0.18	27.39	27.4397	27.39	0
1773700200	27.39	0.17	0.61	27.223	27.39	27.223	37
1773441000	27.223	-0.11	-0.39	27.3298	27.3298	27.22	860
1773354600	27.3298	-0.27	-0.97	27.597	27.597	27.3298	94
1773268200	27.597	0	0.01	27.5946	27.597	27.57	463
1773181800	27.5946	-0.04	-0.13	27.63	27.72	27.5946	270
1773095400	27.63	0.15	0.54	27.482	27.63	27.25	2539