PGIM S&P 500 Buffer 20 ETF February【PBFB】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	0.2062	0.650235245147	31.7116	31.9178	31.49	1265	31.69782134	SP
4	0.2876	0.909257608235	31.6302	31.94	31.49	3143	31.85258107	SP
12	1.8073	6.00222513741	30.1105	32.79	29.58	5576	31.14858945	SP
26	1.6787	5.55142183464	30.2391	32.79	29.58	8565	30.80445447	SP
52	3.8872	13.867701726	28.0306	32.79	28.01	4719	30.69350507	SP
156	6.3978	25.0697492163	25.52	32.79	25.14	2906	29.6686165	SP
260	6.3978	25.0697492163	25.52	32.79	25.14	2906	29.6686165	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
1781562600	31.9178	0.17	0.53	31.748	31.9178	31.748	47
1781303400	31.748	0.06	0.18	31.6899	31.77	31.6899	1605
1781217000	31.6899	0.18	0.58	31.5075	31.73	31.49	2626
1781130600	31.5075	-0.17	-0.53	31.674	31.68	31.5075	128
1781044200	31.674	-0.04	-0.12	31.7116	31.7349	31.53	1919
1780957800	31.7116	0.03	0.09	31.6816	31.75	31.6816	876
1780698600	31.6816	-0.23	-0.73	31.9149	31.9149	31.6816	105
1780612200	31.9149	0.05	0.15	31.8678	31.92	31.8678	1389
1780525800	31.8678	-0.05	-0.15	31.915	31.915	31.86	4127
1780439400	31.915	0.01	0.03	31.905	31.94	31.89	9644
1780353000	31.905	0.02	0.06	31.875	31.92	31.86	24061
1780093800	31.885	0.03	0.09	31.855	31.9	31.855	6133
1780007400	31.855	0.06	0.19	31.795	31.855	31.795	631
1779921000	31.795	0	0.00	31.7935	31.795	31.79	146
1779834600	31.7935	0.06	0.19	31.7343	31.7935	31.7343	374
1779489000	31.7343	0.04	0.11	31.6985	31.7343	31.6985	330
1779402600	31.6985	0.02	0.07	31.6765	31.7	31.61	3133
1779316200	31.6765	0.1	0.32	31.5749	31.6765	31.5749	1342
1779229800	31.5749	-0.06	-0.17	31.6302	31.6302	31.56	1095
1779143400	31.6302	0.02	0.07	32.79	32.79	31.61	2329
1778884200	31.6087	-0.06	-0.19	31.67	31.67	31.6087	102
1778797800	31.67	0.04	0.11	31.635	31.73	31.635	13320
1778711400	31.635	0.04	0.13	31.595	31.65	31.595	594
1778625000	31.595	0.02	0.05	31.6	31.61	31.5	24130
1778538600	31.58	-0.02	-0.06	31.6	31.63	31.58	2310
1778279400	31.6	0.07	0.24	31.5253	31.6	31.5253	212
1778193000	31.5253	-0.03	-0.11	31.5598	31.5598	31.52	6921
1778106600	31.5598	0.14	0.46	31.4164	31.5598	31.4164	10029
1778020200	31.4164	0.08	0.26	31.31	31.44	31.31	3057
1777933800	31.3361	-0.06	-0.19	31.3944	31.3944	31.3	1537
1777674600	31.3944	0.02	0.06	31.3751	31.46	31.3751	32044
1777588200	31.3751	0.15	0.47	31.2289	31.38	31.2289	5161
1777501800	31.2289	-0.01	-0.04	31.24	31.25	31.2289	2862
1777415400	31.24	-0.05	-0.16	31.29	31.29	31.22	2056
1777329000	31.29	0.02	0.06	31.27	31.29	31.26	3876
1777069800	31.27	0.09	0.30	31.1763	31.27	31.1763	430
1776983400	31.1763	-0	-0.01	31.18	31.24	31.16	8887
1776897000	31.18	0.08	0.26	31.1005	31.22	31.1005	7218
1776810600	31.1005	-0.07	-0.24	31.175	31.21	31.1005	2277
1776724200	31.175	-0.05	-0.14	31.22	31.22	31.175	135
1776465000	31.22	0.15	0.50	31.065	31.25	31.065	4718
1776378600	31.065	0.02	0.05	31.0499	31.065	31.0499	0
1776292200	31.0499	0.09	0.29	30.9593	31.0499	30.9593	5698
1776205800	30.9593	0.15	0.47	30.8141	30.97	30.8141	30637
1776119400	30.8141	0.13	0.43	30.682	30.8141	30.67	709
1775860200	30.682	-0.01	-0.05	30.6966	30.6966	30.68	1693
1775773800	30.6966	0.1	0.34	30.5925	30.72	30.5925	32403
1775687400	30.5925	0.34	1.13	30.2519	30.64	30.2519	899
1775601000	30.2519	0.01	0.03	30.2415	30.28	30.14	4404
1775514600	30.2415	0.05	0.16	30.1926	30.26	30.1926	2357
1775169000	30.1926	0.03	0.11	30.1593	30.21	30.11	11350
1775082600	30.1593	0.12	0.40	30.0404	30.22	30.0404	17855
1774996200	30.0404	0.41	1.37	29.6333	30.05	29.6333	3977
1774909800	29.6333	-0.03	-0.10	29.6634	29.74	29.58	2837
1774650600	29.6634	-0.22	-0.75	29.8883	29.8883	29.6634	150
1774564200	29.8883	-0.24	-0.81	30.1323	30.1323	29.8883	100
1774477800	30.1323	0.09	0.30	30.0413	30.19	30.0413	13955
1774391400	30.0413	-0.07	-0.23	30.1105	30.1105	29.97	484
1774305000	30.1105	0.18	0.60	29.9301	30.13	29.9301	285
1774045800	29.9301	-0.21	-0.71	30.144	30.144	29.91	434
1773959400	30.144	-0.03	-0.08	30.1694	30.1694	30.07	2991
1773873000	30.1694	-0.22	-0.72	30.3886	30.3886	30.1694	3428
1773786600	30.3886	0.06	0.19	30.3298	30.425	30.3298	7755
1773700200	30.3298	0.12	0.41	30.205	30.37	30.205	1506