AB US Low Volatility Equity ETF【LOWV】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	-0.5381	-0.750278862242	71.72	72.67	70.48	2635	71.43767876	SP
4	-1.7481	-2.39695598519	72.93	73.264	70.48	6287	72.50619266	SP
12	-1.4581	-2.00729625551	72.64	73.264	69.22	5215	71.87639237	SP
26	3.7119	5.50155624722	67.47	73.264	67.1399	5891	70.92488773	SP
52	8.2119	13.0409718914	62.97	73.264	61.45	4483	68.77469061	SP
156	21.1219	42.1931681982	50.06	73.264	49.3404	3248	65.55704428	SP
260	21.1219	42.1931681982	50.06	73.264	49.3404	3248	65.55704428	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
1741390200	71.1819	0.51	0.72	70.64	71.1819	70.64	5549
1741303800	70.6743	-1.01	-1.41	70.84	71.175	70.48	1822
1741217400	71.6859	0.58	0.81	71.07	71.83	70.9556	5663
1741131000	71.11	-0.64	-0.90	71.38	71.72	71.09	3365
1741044600	71.7548	-0.51	-0.71	72.67	72.67	71.7548	1639
1740785400	72.2682	0.79	1.11	71.72	72.2682	71.22	684
1740699000	71.4753	-0.76	-1.06	72.32	72.39	71.4753	6772
1740612600	72.2393	0.04	0.05	72.63	72.63	72.16	2170
1740526200	72.2	0.05	0.07	72.49	72.49	72.05	2447
1740439800	72.15	-0.05	-0.07	72.18	72.5	72.15	8897
1740180600	72.2008	-0.87	-1.19	73.1	73.1	72.18	4999
1740094200	73.07	-0.19	-0.26	72.832	73.08	72.79	20126
1740007800	73.264	0.24	0.33	72.9	73.264	72.9	1925
1739921400	73.02	0.13	0.18	73.14	73.14	72.84	7940
1739575800	72.891	-0.27	-0.37	73.07	73.07	72.891	5116
1739489400	73.1648	0.49	0.67	72.969	73.1648	72.8275	2442
1739403000	72.6783	-0.21	-0.29	72.69	72.69	72.6783	31540
1739316600	72.8915	0.19	0.26	72.53	72.99	72.53	2755
1739230200	72.7022	0.42	0.58	72.54	72.74	72.54	5208
1738971000	72.28	-0.57	-0.79	72.93	72.991	72.22	3945
1738884600	72.8537	0.25	0.34	72.78	72.8537	72.68	847
1738798200	72.6056	0.28	0.38	72.32	72.6056	72.25	1080
1738711800	72.33	-0.18	-0.25	72.34	72.34	72.04	6045
1738625400	72.51	0.24	0.33	71.28	72.51	71.28	27705
1738366200	72.27	-0.05	-0.08	72.69	72.96	72.26	1750
1738279800	72.3247	0.2	0.28	72.32	72.4	72.21	2047
1738193400	72.12	-0.31	-0.42	72.32	72.32	72.12	2371
1738107000	72.4275	0.45	0.63	72.12	72.48	72.0599	3416
1738020600	71.9758	-0.61	-0.85	71.39	72.06	71.39	1661
1737761400	72.59	0.19	0.27	72.56	72.67	72.5	4914
1737675000	72.3956	0	0.00	72.3956	72.3956	72.3956	0
1737588600	72.3956	0.45	0.62	72.47	72.52	72.3956	4753
1737502200	71.9505	0.65	0.92	71.71	71.99	71.71	6253
1737156600	71.2974	0.44	0.62	71.5	71.54	71.26	5247
1737070200	70.8554	0.03	0.04	70.8516	70.97	70.8516	7863
1736983800	70.825	0.78	1.12	70.84	70.9	70.69	3069
1736897400	70.04	0.17	0.24	69.7	70.11	69.7	18789
1736811000	69.8736	0.16	0.23	69.22	69.8736	69.22	2835
1736551800	69.71	-1.03	-1.46	70.51	70.51	69.53	3948
1736379000	70.74	0.1	0.14	70.58	70.74	70.32	2752
1736292600	70.64	-0.3	-0.42	71.04	71.2	70.33	4463
1736206200	70.9355	0.08	0.12	71.26	71.26	70.92	2707
1735947000	70.854	0.54	0.77	70.58	70.9	70.5184	3119
1735860600	70.31	-0.11	-0.15	70.76	70.76	70.22	7998
1735687800	70.4189	-0.23	-0.32	70.8	70.8	70.4189	1372
1735601400	70.6478	-0.63	-0.89	70.62	70.85	70.62	4014
1735342200	71.2789	-0.65	-0.90	71.585	71.585	71.05	3949
1735255800	71.9271	0.14	0.20	71.66	71.96	71.66	1129
1735077840	71.7866	0.51	0.71	71.44	71.7866	71.44	2044
1734996600	71.281	0.46	0.65	70.83	71.281	70.75	3528
1734737400	70.8175	0.58	0.82	69.9	71.08	69.9	2963
1734651000	70.24	-0.22	-0.31	70.96	70.96	70.24	2788
1734564600	70.46	-1.79	-2.47	72.21	72.27	70.46	3847
1734478200	72.2471	-0.5	-0.68	72.26	72.26	72.12	4341
1734391800	72.7437	0.2	0.28	72.67	72.97	72.67	4005
1734132600	72.5442	0.2	0.28	72.64	72.65	72.46	2555
1734046200	72.34	-0.37	-0.51	72.52	72.5421	72.34	2104
1733959800	72.7072	0.45	0.62	72.86	72.86	72.66	8726
1733873400	72.2582	-0.33	-0.46	72.64	72.64	72.2582	2464
1733787000	72.59	-0.44	-0.60	73.13	73.13	72.59	6527