AllianzIM US Equity Buffer 10 Mar ETF【MART】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	-0.3662	-0.874611893957	41.87	42.05	41.63	610	42.00400689	SP
4	0.2708	0.656755511362	41.233	42.05	41.233	711	41.60709187	SP
12	2.6454	6.80779445371	38.8584	42.05	37.555	2183	39.73829605	SP
26	3.0838	8.02654867257	38.42	42.05	37.555	2848	39.39667655	SP
52	6.6038	18.9220630372	34.9	42.05	34.8265	2387	38.42045008	SP
156	14.9385	56.2331311899	26.5653	42.05	26.0064	11417	31.54345112	SP
260	16.5038	66.0152	25	42.05	24.4999	10696	31.41742332	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	41.5038	-0.48	-1.15	41.89	41.89	41.5038	144
1780612200	41.9867	0.09	0.20	41.9011	41.9867	41.89	224
1780525800	41.9011	-0.1	-0.24	42.002	42.002	41.9011	120
1780439400	42.002	-0.04	-0.09	42.04	42.04	42.002	0
1780353000	42.04	0.1	0.25	41.9358	42.05	41.93	1927
1780093800	41.9358	0.07	0.16	41.87	41.94	41.87	779
1780007400	41.87	0.09	0.23	41.7755	41.8741	41.7755	636
1779921000	41.7755	0.02	0.05	41.88	41.88	41.72	678
1779834600	41.7529	0.15	0.37	41.79	41.79	41.71	1107
1779489000	41.6	0.04	0.09	41.5607	41.66	41.5607	665
1779402600	41.5607	0.06	0.13	41.5051	41.57	41.5051	147
1779316200	41.5051	0.22	0.54	41.2825	41.5051	41.2825	132
1779229800	41.2825	-0.14	-0.33	41.4207	41.4207	41.25	110
1779143400	41.4207	0.04	0.09	41.3852	41.4207	41.31	101
1778884200	41.3852	-0.2	-0.47	41.582	41.582	41.3852	1464
1778797800	41.582	0.13	0.31	41.4552	41.582	41.4552	88
1778711400	41.4552	0.09	0.21	41.3677	41.48	41.3677	965
1778625000	41.3677	-0.01	-0.04	41.43	41.43	41.3677	165
1778538600	41.3824	0.03	0.08	41.35	41.44	41.35	612
1778279400	41.35	0.12	0.28	41.233	41.3712	41.233	3591
1778193000	41.233	-0.07	-0.17	41.3014	41.44	41.171	3416
1778106600	41.3014	0.3	0.74	41	41.3014	41	64
1778020200	41	0.16	0.39	40.8398	41.02	40.8398	1391
1777933800	40.8398	-0.12	-0.29	40.957	40.957	40.8398	245
1777674600	40.957	0.05	0.13	40.9053	41.08	40.9053	7697
1777588200	40.9053	0.28	0.68	40.6292	40.9053	40.6292	541
1777501800	40.6292	-0	-0.00	40.63	40.64	40.6292	1195
1777415400	40.63	-0.13	-0.32	40.7589	40.7589	40.61	1334
1777329000	40.7589	0.03	0.09	40.81	40.81	40.7589	71
1777069800	40.7242	0.19	0.46	40.5359	40.735	40.5359	3138
1776983400	40.5359	-0.1	-0.26	40.7	40.7	40.51	3143
1776897000	40.64	0.28	0.69	40.7	40.7	40.57	5456
1776810600	40.36	-0.16	-0.39	40.52	40.54	40.36	4055
1776724200	40.52	-0.09	-0.23	40.6119	40.6119	40.52	4262
1776465000	40.6119	0.27	0.66	40.345	40.6119	40.345	1140
1776378600	40.345	0.06	0.15	40.2846	40.345	40.25	8590
1776292200	40.2846	0.21	0.52	40.0766	40.2846	40.0766	743
1776205800	40.0766	0.27	0.69	39.8028	40.0766	39.8028	3646
1776119400	39.8028	0.26	0.67	39.55	39.8028	39.55	316
1775860200	39.5397	-0.05	-0.13	39.59	39.615	39.5397	580
1775773800	39.59	0.14	0.35	39.45	39.59	39.3	2103
1775687400	39.45	0.75	1.95	39.4	39.45	39.32	3130
1775601000	38.6957	-0.02	-0.04	38.7127	38.7127	38.6957	296
1775514600	38.7127	0.12	0.30	38.67	38.7127	38.65	657
1775169000	38.5972	0.04	0.09	38.5622	38.61	38.25	737
1775082600	38.5622	0.2	0.53	38.46	38.72	38.46	1669
1774996200	38.3604	0.79	2.09	37.83	38.3604	37.83	998
1774909800	37.5751	-0.08	-0.21	37.6536	37.79	37.555	2178
1774650600	37.6536	-0.46	-1.20	38.11	38.11	37.6536	686
1774564200	38.11	-0.5	-1.28	38.38	38.38	38.11	1140
1774477800	38.6056	0.17	0.43	38.44	38.6899	38.44	1059
1774391400	38.44	-0.09	-0.24	38.41	38.58	38.41	3672
1774305000	38.5318	0.35	0.92	38.71	38.71	38.5	6816
1774045800	38.1818	-0.43	-1.11	38.6093	38.6093	38.1	1755
1773959400	38.6093	-0.06	-0.16	38.6699	38.6699	38.44	25070
1773873000	38.6699	-0.38	-0.98	38.87	39.01	38.6699	3637
1773786600	39.051	0.09	0.23	39.105	39.22	39.051	2089
1773700200	38.9633	0.3	0.77	38.6654	39.01	38.6654	2214
1773441000	38.6654	-0.19	-0.50	38.8584	38.8584	38.6654	2150
1773354600	38.8584	-0.38	-0.96	39.11	39.11	38.8584	3694
1773268200	39.2351	-0.05	-0.14	39.29	39.3	39.165	957
1773181800	39.29	-0.01	-0.02	39.2961	39.51	39.29	4272
1773095400	39.2961	0.24	0.60	38.87	39.335	38.7	867
1772839800	39.06	-0.37	-0.93	39.13	39.22	39.06	10424