PGIM S&P 500 Buffer 20 ETF August【PBAU】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	0.2153	0.689054813942	31.2457	31.47	31.2457	12062	31.3725714	SP
4	0.206	0.659094544873	31.255	31.47	31.0683	4325	31.35000985	SP
12	1.2604	4.17342701801	30.2006	32.21	30.2006	5523	31.02757633	SP
26	1.5019	5.01316795231	29.9591	32.21	29.21	3565	30.73847991	SP
52	3.2974	11.7080202815	28.1636	32.21	28.1636	4099	29.63482793	SP
156	6.361	25.3426294821	25.1	32.21	24.81	2408	28.95358478	SP
260	6.361	25.3426294821	25.1	32.21	24.81	2408	28.95358478	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
1783031400	31.461	0.02	0.06	31.4423	31.475	31.44	8540
1782945000	31.4423	0.02	0.07	31.4199	31.47	31.4	35003
1782858600	31.4199	0.05	0.16	31.37	31.43	31.37	1236
1782772200	31.37	0.08	0.26	31.2876	31.38	31.2876	821
1782513000	31.2876	0.02	0.07	31.265	31.2876	31.265	179
1782426600	31.265	0.02	0.06	31.2457	31.29	31.2457	23072
1782340200	31.2457	-0.01	-0.04	31.2595	31.2595	31.23	178
1782253800	31.2595	-0.07	-0.23	31.33	31.33	31.2595	2054
1782167400	31.33	-0.01	-0.03	31.3398	31.3398	31.27	160
1781821800	31.3398	0.08	0.25	31.2614	31.35	31.2614	3976
1781735400	31.2614	-0.09	-0.28	31.325	31.325	31.2614	1051
1781649000	31.35	0.03	0.08	31.325	31.35	31.32	5309
1781562600	31.325	0.09	0.27	31.2395	31.34	31.2395	855
1781303400	31.2395	0.05	0.16	31.19	31.25	31.19	3433
1781217000	31.19	0.12	0.39	31.0683	31.19	31.0683	2819
1781130600	31.0683	-0.09	-0.30	31.1617	31.1617	31.0683	147
1781044200	31.1617	-0.02	-0.07	31.185	31.185	31.1	143
1780957800	31.185	0.03	0.08	31.1593	31.185	31.1593	108
1780698600	31.1593	-0.14	-0.45	31.3	31.3	31.1593	0
1780612200	31.3	0.05	0.14	31.255	31.3	31.255	1625
1780525800	31.255	-0.02	-0.05	31.27	31.32	31.255	5071
1780439400	31.27	0.01	0.03	31.26	31.29	31.26	9029
1780353000	31.26	0	0.00	31.18	31.28	31.18	32614
1780093800	31.26	-0.01	-0.03	31.16	31.27	31.16	4646
1780007400	31.27	0.07	0.21	31.205	31.27	31.205	1451
1779921000	31.205	0.01	0.02	31.1985	31.205	31.1985	136
1779834600	31.1985	0.05	0.16	31.15	31.1985	31.15	291
1779489000	31.15	0.03	0.10	31.1199	31.15	31.1199	0
1779402600	31.1199	0.02	0.08	31.01	31.13	31.01	2574
1779316200	31.095	0.06	0.21	30.99	31.1	30.99	1138
1779229800	31.0301	-0.03	-0.11	30.96	31.08	30.96	8009
1779143400	31.065	-0.01	-0.03	32.21	32.21	31.065	1925
1778884200	31.075	0	0.02	31.07	31.08	31.05	1869
1778797800	31.07	0.02	0.05	31.055	31.11	31.055	14646
1778711400	31.055	0.02	0.06	31.035	31.07	31.035	1102
1778625000	31.035	0.02	0.06	31.015	31.06	31	48738
1778538600	31.015	0	0.01	31.0105	31.015	31	58
1778279400	31.0105	0.05	0.16	30.9609	31.0105	30.9609	0
1778193000	30.9609	-0.01	-0.05	30.9749	31	30.9609	6661
1778106600	30.9749	0.09	0.29	30.885	30.9749	30.885	45
1778020200	30.885	0.05	0.18	30.8301	30.92	30.8301	2789
1777933800	30.8301	-0.03	-0.11	30.8638	30.89	30.8301	1615
1777674600	30.8638	0.01	0.03	30.8556	30.9012	30.8556	28677
1777588200	30.8556	0.1	0.33	30.7553	30.86	30.7553	5836
1777501800	30.7553	-0.01	-0.03	30.765	30.77	30.7553	2228
1777415400	30.765	-0.03	-0.08	30.79	30.79	30.76	482
1777329000	30.79	0.03	0.08	30.7649	30.79	30.7649	4197
1777069800	30.7649	0.07	0.22	30.6961	30.7649	30.6961	34
1776983400	30.6961	-0.03	-0.09	30.7252	30.7252	30.6	4262
1776897000	30.7252	0.1	0.31	30.6292	30.73	30.6292	5000
1776810600	30.6292	-0.06	-0.20	30.6894	30.6894	30.6292	998
1776724200	30.6894	-0.03	-0.11	30.7218	30.7218	30.6894	0
1776465000	30.7218	0.1	0.33	30.59	30.73	30.59	2529
1776378600	30.6199	0.03	0.09	30.5916	30.6199	30.5916	2
1776292200	30.5916	0.07	0.23	30.5226	30.5916	30.5226	1665
1776205800	30.5226	0.11	0.37	30.4101	30.5226	30.4101	3047
1776119400	30.4101	0.13	0.41	30.2846	30.4101	30.2846	137
1775860200	30.2846	-0.01	-0.04	30.2954	30.3	30.2846	1703
1775773800	30.2954	0.09	0.31	30.2006	30.33	30.2006	32938
1775687400	30.2006	0.34	1.13	29.8623	30.2006	29.8623	190
1775601000	29.8623	0.01	0.03	29.8525	29.8623	29.805	5324
1775514600	29.8525	0.06	0.20	29.7934	29.87	29.7934	2392