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	-0.8667	-1.09404190861	79.22	79.22	77.61	7392	78.32895864	SP
4	-2.4367	-3.01609110038	80.79	81.27	77.61	8150	79.98165971	SP
12	4.3333	5.85422858687	74.02	81.27	74.02	8684	79.6203518	SP
26	-0.7067	-0.893878067291	79.06	81.27	71.99	10163	78.40901881	SP
52	4.5733	6.19856329629	73.78	81.27	71.99	8794	77.94486205	SP
156	24.2333	44.776977088	54.12	81.27	52.65	6009	72.51047281	SP
260	28.2933	56.518777467	50.06	81.27	49.3404	5598	72.27391606	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	78.3533	0.57	0.74	77.35	78.42	77.35	5753
1782426600	77.7812	-0.49	-0.63	78.7	78.7	77.78	3447
1782340200	78.2707	-0.06	-0.08	78.3	78.59	78.25	7061
1782253800	78.33	-0.33	-0.42	77.61	78.5	77.61	12152
1782167400	78.66	-0.83	-1.05	79.22	79.22	78.66	6908
1781821800	79.4939	0.16	0.21	79.18	79.4939	79.15	1098
1781735400	79.33	-0.61	-0.77	79.87	79.87	78.84	6928
1781649000	79.9434	-0.27	-0.33	80.17	80.21	79.9434	2688
1781562600	80.21	0.63	0.79	79.86	80.4	79.86	5111
1781303400	79.58	0.1	0.13	79.19	79.58	79.19	2392
1781217000	79.4775	0.69	0.87	78.53	79.56	78.53	3411
1781130600	78.79	-0.83	-1.04	79.28	79.55	78.78	13957
1781044200	79.62	0.04	0.05	79.8	79.9	78.75	3175
1780957800	79.5835	-0.25	-0.31	79.83	79.83	79.5835	4241
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