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	-0.9587	-1.18665676445	80.79	81.27	79.71	15718	80.94306272	SP
4	-0.2987	-0.372769249969	80.13	81.27	79.55	10436	80.66918593	SP
12	3.4413	4.50490901951	76.39	81.27	71.99	9809	78.30025377	SP
26	1.0713	1.36020822753	78.76	81.27	71.99	10754	78.35253563	SP
52	6.4206	8.7461364624	73.4107	81.27	71.99	8903	77.70330407	SP
156	26.0813	48.5233488372	53.75	81.27	52.65	5929	72.36824239	SP
260	29.7713	59.4712345186	50.06	81.27	49.3404	5614	72.19574666	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	79.8313	-1.05	-1.30	80.25	80.53	79.71	3686
1780612200	80.8846	0.54	0.68	80.27	80.885	80.27	42089
1780525800	80.3411	-0.67	-0.83	80.85	80.85	80.34	3110
1780439400	81.0143	-0.07	-0.09	80.6	81.11	80.6	8739
1780353000	81.0867	-0.02	-0.03	81	81.27	80.98	16743
1780093800	81.1081	0.01	0.02	80.79	81.25	80.79	7909
1780007400	81.0959	0.37	0.45	80.66	81.13	80.66	4896
1779921000	80.73	-0.07	-0.09	80.69	80.8103	80.69	12699
1779834600	80.8005	-0.17	-0.21	80.75	81.11	80.69	12004
1779489000	80.9708	0.32	0.40	80.58	81.115	80.58	4166
1779402600	80.65	-0.02	-0.02	80.26	80.69	80.26	23519
1779316200	80.67	0.36	0.45	80.19	80.67	80.19	8611
1779229800	80.31	-0.52	-0.64	80.47	80.6	80.3	2511
1779143400	80.831	0.46	0.58	80.3	80.831	80.3	2183
1778884200	80.3686	-0.55	-0.68	80.15	80.59	80.15	4103
1778797800	80.9193	0.81	1.01	80.33	80.94	80.33	4893
1778711400	80.11	0.19	0.24	79.63	80.17	79.63	3255
1778625000	79.9209	-0.05	-0.06	80.16	80.16	79.55	7446
1778538600	79.97	-0.13	-0.16	79.94	79.97	79.675	16050
1778279400	80.1	0.24	0.30	80.13	80.13	79.82	13356
1778193000	79.86	-0.51	-0.64	80.66	80.66	79.78	3063
1778106600	80.3722	0.41	0.52	80.44	80.44	80.1495	15298
1778020200	79.9603	0.29	0.37	79.64	80.09	79.64	1718
1777933800	79.6658	-0.36	-0.46	79.87	80.135	79.61	6015
1777674600	80.03	0.25	0.31	80.13	80.38	80.025	20024
1777588200	79.7787	0.81	1.02	79.41	79.82	79.21	7805
1777501800	78.97	-0.25	-0.32	78.9	78.97	78.8	9091
1777415400	79.22	0.11	0.14	78.95	79.22	78.815	20127
1777329000	79.11	-0.12	-0.15	78.98	79.25	78.98	4161
1777069800	79.2285	0.29	0.37	78.65	79.2285	78.65	11160
1776983400	78.9372	-0	-0.00	78.6	79.06	78.6	25035
1776897000	78.94	0.36	0.46	78.64	79.05	78.64	4761
1776810600	78.58	-0.51	-0.65	79.48	79.48	78.58	13683
1776724200	79.0912	-0.26	-0.32	79.56	79.56	79.0912	11546
1776465000	79.3488	0.84	1.07	78.83	79.45	78.83	14144
1776378600	78.51	-0.01	-0.01	78.54	78.64	78.51	18641
1776292200	78.5184	0.68	0.87	78.06	78.52	78.06	7313
1776205800	77.84	0.68	0.88	77.15	77.84	77.15	3338
1776119400	77.1587	0.76	1.00	75.83	77.1587	75.83	3777
1775860200	76.3966	-0.37	-0.48	77.39	77.39	76.3966	5801
1775773800	76.7665	0.21	0.27	76.76	76.87	76.2287	3127
1775687400	76.56	1.57	2.09	76.4	76.56	76.33	2906
1775601000	74.99	0.11	0.14	74.74	74.99	74.3505	4464
1775514600	74.8826	0.35	0.47	74.02	74.8826	74.02	3443
1775169000	74.5299	0.22	0.30	73.575	74.5299	73.575	40908
1775082600	74.31	0.43	0.58	74.15	74.6	74.15	4583
1774996200	73.8802	1.63	2.26	72.99	73.8802	72.76	3222
1774909800	72.2461	0.17	0.24	72.56	72.64	71.99	13284
1774650600	72.0712	-1.25	-1.70	73	73	72.07	6811
1774564200	73.32	-0.94	-1.27	74.3	74.3	73.28	8463
1774477800	74.26	0.38	0.51	74.95	74.95	74.18	11460
1774391400	73.884	-0.5	-0.67	73.83	74.18	73.83	5450
1774305000	74.3856	0.64	0.86	74.67	74.94	74.3856	6197
1774045800	73.75	-1.11	-1.48	75.01	75.01	73.75	8092
1773959400	74.86	-0.34	-0.46	74.72	75.1	74.59	20607
1773873000	75.2022	-1.27	-1.66	76.18	76.18	75.2022	3683
1773786600	76.47	0.12	0.16	76.6	76.69	76.45	9651
1773700200	76.3452	0.66	0.87	76.39	76.49	76.3	4257
1773441000	75.69	-0.44	-0.58	76.39	76.39	75.69	3545
1773354600	76.1293	-0.85	-1.11	76.45	76.45	76.12	1408
1773268200	76.98	-0.27	-0.35	77.2	77.2	76.81	4481
1773181800	77.25	-0.27	-0.35	77.52	77.66	77.25	24385
1773095400	77.52	0.43	0.56	76.41	77.52	76.205	5650