AllianzIM US Equity Buffer 20 Nov ETF【NVBW】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	0.465	1.32516386435	35.09	35.67	35.06	2443	35.55406588	SP
4	0.2553	0.723235608235	35.2997	35.67	35.06	2513	35.48522255	SP
12	2.1436	6.41577425669	33.4114	35.67	32.8327	5420	34.76882745	SP
26	1.905	5.66121842496	33.65	35.67	32.8327	4672	34.35764522	SP
52	3.955	12.5158227848	31.6	35.67	31.6	12380	33.49809738	SP
156	8.015	29.1031227306	27.54	35.67	26.34	10028	31.12167461	SP
260	10.455	41.6533864542	25.1	35.67	24.45	10836	29.7861418	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
1781821800	35.555	0.15	0.41	35.41	35.555	35.41	1758
1781735400	35.41	-0.19	-0.53	35.5997	35.5997	35.41	2186
1781649000	35.5997	-0.03	-0.07	35.6263	35.6263	35.59	201
1781562600	35.6263	0.24	0.68	35.385	35.67	35.385	8320
1781303400	35.385	0.05	0.14	35.335	35.39	35.335	698
1781217000	35.335	0.24	0.70	35.09	35.335	35.06	809
1781130600	35.09	-0.19	-0.54	35.28	35.31	35.09	1653
1781044200	35.28	-0.07	-0.20	35.3502	35.4	35.16	2956
1780957800	35.3502	0.01	0.04	35.3372	35.44	35.3372	1584
1780698600	35.3372	-0.27	-0.77	35.61	35.61	35.31	3670
1780612200	35.61	0.05	0.13	35.5643	35.61	35.52	1103
1780525800	35.5643	-0.04	-0.11	35.605	35.605	35.56	2206
1780439400	35.605	0.01	0.04	35.59	35.605	35.59	1978
1780353000	35.59	0.02	0.06	35.34	35.62	35.34	3311
1780093800	35.57	0.03	0.08	35.47	35.57	35.47	10714
1780007400	35.54	0.09	0.24	35.58	35.58	35.49	502
1779921000	35.455	0.02	0.04	35.44	35.455	35.42	954
1779834600	35.44	0.05	0.14	35.39	35.44	35.39	228
1779489000	35.39	0.06	0.17	35.21	35.395	35.21	1832
1779402600	35.33	0.03	0.09	35.2997	35.33	35.23	2847
1779316200	35.2997	0.13	0.36	35.1744	35.305	35.1744	12389
1779229800	35.1744	-0.03	-0.09	35.205	35.205	35.14	501
1779143400	35.205	-0.04	-0.10	35.24	35.26	35.1401	4152
1778884200	35.24	-0.11	-0.31	35.35	35.35	35.22	1278
1778797800	35.35	0.09	0.27	35.17	35.35	35.17	1620
1778711400	35.255	0.06	0.17	35.195	35.285	35.195	2058
1778625000	35.195	-0.02	-0.04	35.21	35.21	35.13	1739
1778538600	35.21	0.02	0.04	35.195	35.25	35.195	2311
1778279400	35.195	0.09	0.26	35.105	35.195	35.105	647
1778193000	35.105	-0.03	-0.07	35.13	35.1699	35.08	7907
1778106600	35.13	0.14	0.41	34.9881	35.138	34.9881	18036
1778020200	34.9881	0.11	0.31	34.88	35.04	34.88	7420
1777933800	34.88	-0.06	-0.16	34.937	34.955	34.85	5286
1777674600	34.937	0.04	0.10	34.9006	34.985	34.9006	7544
1777588200	34.9006	0.17	0.49	34.73	34.924	34.73	55691
1777501800	34.73	-0.02	-0.06	34.65	34.75	34.65	3725
1777415400	34.75	-0.06	-0.16	34.805	34.805	34.68	9012
1777329000	34.805	0.03	0.09	34.88	34.88	34.7301	911
1777069800	34.775	0.12	0.36	34.6519	34.81	34.6519	40580
1776983400	34.6519	-0.04	-0.12	34.695	34.76	34.6519	13379
1776897000	34.695	0.16	0.45	34.54	34.72	34.54	2260
1776810600	34.54	-0.11	-0.32	34.6503	34.71	34.54	2176
1776724200	34.6503	-0.04	-0.13	34.59	34.71	34.59	4153
1776465000	34.695	0.2	0.57	34.5	34.74	34.5	1418
1776378600	34.5	0.06	0.19	34.435	34.5	34.4201	1621
1776292200	34.435	0.08	0.23	34.3552	34.45	34.33	556
1776205800	34.3552	0.2	0.59	34.14	34.37	34.14	6611
1776119400	34.1538	0.14	0.42	34.011	34.1538	34.011	503
1775860200	34.011	-0.01	-0.04	33.98	34.05	33.98	1106
1775773800	34.025	0.12	0.37	33.9002	34.07	33.9002	13436
1775687400	33.9002	0.4	1.19	33.5007	33.9002	33.5007	5507
1775601000	33.5007	-0	-0.01	33.5054	33.5054	33.335	894
1775514600	33.5054	0.06	0.19	33.36	33.5054	33.36	526
1775169000	33.442999	0.03	0.10	33.411099	33.46	33.33	1293
1775082600	33.411099	0.13	0.38	33.299999	33.53	33.299999	12042
1774996200	33.2834	0.45	1.37	32.8327	33.2834	32.8327	13097
1774909800	32.8327	-0.05	-0.14	32.95	32.96	32.8327	1276
1774650600	32.878	-0.25	-0.75	32.99	33.09	32.878	940
1774564200	33.1276	-0.28	-0.85	33.4114	33.4114	33.1276	1019
1774477800	33.4114	0.1	0.31	33.3067	33.52	33.3067	10961
1774391400	33.3067	-0.09	-0.27	33.3975	33.3975	33.235	928
1774305000	33.3975	0.21	0.62	33.42	33.5099	33.36	2173