AB International Low Volatility Equity ETF【ILOW】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	0.6799	1.5223914017	44.66	45.7837	44.5501	54810	45.30882446	SP
4	0.5799	1.29557640751	44.76	45.91	44.23	49584	45.0115346	SP
12	3.4599	8.26146131805	41.88	45.91	41.04	54697	44.39950065	SP
26	3.0199	7.13586956522	42.32	46.32	41.04	94836	44.05354791	SP
52	4.6999	11.5647145669	40.64	46.32	40.01	98693	42.86782073	SP
156	10.5099	30.1748492679	34.83	46.32	32.73	85621	40.57279428	SP
260	10.5099	30.1748492679	34.83	46.32	32.73	85621	40.57279428	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
1781735400	45.1821	-0.23	-0.50	45.66	45.7837	45.12	81162
1781649000	45.41	0.07	0.15	45.55	45.615	45.41	26167
1781562600	45.34	-0.03	-0.07	45.67	45.7	45.34	84267
1781303400	45.37	0	0.00	45.28	45.4763	45.16	26541
1781217000	45.3694	1.06	2.40	44.66	45.38	44.5501	55914
1781130600	44.305	-0.39	-0.86	44.51	44.66	44.27	85534
1781044200	44.69	0.13	0.30	44.86	44.88	44.26	25621
1780957800	44.5559	0.13	0.28	44.67	44.75	44.55	26668
1780698600	44.43	-0.71	-1.56	44.91	44.91	44.23	58990
1780612200	45.135	0.49	1.10	44.95	45.15	44.95	42044
1780525800	44.642	-0.36	-0.80	44.71	45.91	44.5844	46723
1780439400	45	0.21	0.47	44.87	45.08	44.8601	39124
1780353000	44.79	-0.24	-0.52	44.69	45.15	44.57	41035
1780093800	45.026	-0.07	-0.16	45	45.25	44.985	27344
1780007400	45.1	-0.03	-0.07	44.91	45.129	44.815	50546
1779921000	45.13	-0.19	-0.42	45.25	45.42	45.0369	82715
1779834600	45.3215	0.18	0.40	45.45	45.5	45.2	67177
1779489000	45.14	-0.21	-0.46	45.29	45.29	45.09	25476
1779402600	45.3481	0.12	0.26	44.76	45.5	44.76	49052
1779316200	45.23	0.7	1.57	44.65	45.32	44.64	44090
1779229800	44.53	-0.18	-0.40	44.63	44.74	44.5	29917
1779143400	44.71	0.61	1.38	44.59	44.77	44.39	31347
1778884200	44.101	-0.58	-1.30	44.18	44.2497	44.06	38984
1778797800	44.68	-0.24	-0.53	44.78	44.92	44.68	100634
1778711400	44.92	0.17	0.38	44.66	44.92	44.56	90344
1778625000	44.75	-0.23	-0.51	44.59	44.79	44.53	29466
1778538600	44.98	-0.02	-0.04	45.06	45.1386	44.95	36833
1778279400	45	0.28	0.63	45.09	45.14	44.875	27647
1778193000	44.72	-0.87	-1.90	45.45	45.45	44.72	18073
1778106600	45.585	0.98	2.21	45.5	45.6	45.39	131269
1778020200	44.6	0.57	1.29	44.47	44.61	44.3	41256
1777933800	44.03	-0.53	-1.18	44.33	44.418363	43.91	40813
1777674600	44.556	-0.14	-0.32	44.56	44.91	44.55	38460
1777588200	44.7	1.01	2.31	44.35	44.75	44.23	43003
1777501800	43.69	-0.46	-1.04	43.96	43.96	43.59	45020
1777415400	44.15	-0.18	-0.39	44.09	44.2394	44.03	23861
1777329000	44.325	-0.32	-0.71	44.42	44.465	44.24	40548
1777069800	44.64	0.4	0.91	44.42	44.64	44.28	52557
1776983400	44.238	-0.33	-0.75	44.45	44.6299	43.91	79034
1776897000	44.5728	0.16	0.36	44.78	44.78	44.49	93408
1776810600	44.4135	-0.96	-2.11	44.96	45.0499	44.41	46167
1776724200	45.37	-0.09	-0.20	45.31	45.448	45.14	128521
1776465000	45.46	0.49	1.09	45.67	45.785	45.46	42744
1776378600	44.97	-0.21	-0.46	45.24	45.24	44.875	37028
1776292200	45.18	0.05	0.11	45.1	45.24	45.08	30162
1776205800	45.13	0.18	0.40	45.04	45.21	44.94	34470
1776119400	44.95	0.35	0.78	44.23	44.95	44.17	67684
1775860200	44.6	0.11	0.25	44.75	44.76	44.46	76915
1775773800	44.49	-0.15	-0.34	44.26	44.72	44.12	66821
1775687400	44.64	1.48	3.43	44.74	45.095	44.33	60311
1775601000	43.16	-0.12	-0.28	43.06	43.47	42.6938	45138
1775514600	43.281	0.16	0.37	43.06	43.35	43.06	41761
1775169000	43.1213	-0.18	-0.41	42.49	43.2099	42.49	74110
1775082600	43.2994	0.64	1.50	43.18	43.51	43.11	67266
1774996200	42.66	1.38	3.34	42.09	42.66	41.9	68394
1774909800	41.28	0.16	0.39	41.49	41.5942	41.15	86703
1774650600	41.12	-0.4	-0.97	41.32	41.49	41.04	58503
1774564200	41.5221	-0.82	-1.94	41.88	42.07	41.52	120709
1774477800	42.345	0.42	1.00	42.44	42.51	42.1899	348256
1774391400	41.925	-0.17	-0.41	41.63	42.01	41.5	38131
1774305000	42.099	0.65	1.58	42.08	42.55	41.7245	120559
1774045800	41.4461	-1.16	-2.73	42.29	42.3799	41.25	60153
1773959400	42.61	0.14	0.33	41.99	42.81	41.93	79910
1773873000	42.47	-0.83	-1.92	43.09	43.09	42.46	68310