PGIM S&P 500 Buffer 20 ETF January【PBJA】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	0.045	0.139686481453	32.215	32.27	32.21	9004	32.25260882	SP
4	0.3675	1.15230853649	31.8925	32.27	31.8925	5595	32.10582251	SP
12	1.6333	5.33292845785	30.6267	32.27	29.98	4982	31.43106742	SP
26	1.5925	5.19279367408	30.6675	32.27	29.98	12238	31.0493541	SP
52	3.68	12.8761371589	28.58	32.27	28.49	10753	30.37012261	SP
156	7.28	29.1433146517	24.98	32.27	24.82	8646	29.1313686	SP
260	7.28	29.1433146517	24.98	32.27	24.82	8646	29.1313686	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
1780612200	32.259999	0.04	0.13	32.2187	32.27	32.2187	862
1780525800	32.2187	-0.05	-0.14	32.265	32.265	32.21	4635
1780439400	32.265	0.01	0.03	32.255	32.265	32.25	9024
1780353000	32.255	0.01	0.02	32.25	32.27	32.25	23710
1780093800	32.25	0.03	0.11	32.215	32.259999	32.215	6791
1780007400	32.215	0.05	0.16	32.165	32.215	32.165	419
1779921000	32.165	0.03	0.08	32.137999	32.165	32.137999	63
1779834600	32.137999	0.05	0.15	32.0901	32.159999	32.0901	1017
1779489000	32.0901	0.03	0.10	32.2	32.2	32.0901	3914
1779402600	32.0586	0.03	0.10	32.025	32.1	32.02	4819
1779316200	32.025	0.09	0.30	31.9308	32.04	31.9308	1584
1779229800	31.9308	-0.04	-0.14	31.975	31.975	31.92	3609
1779143400	31.975	0	0.01	31.9705	32.03	31.95	1827
1778884200	31.9705	-0.05	-0.15	32.02	32.02	31.9705	33
1778797800	32.02	0.02	0.06	32	32.07	32	13345
1778711400	32	0.04	0.12	32.06	32.06	31.99	3595
1778625000	31.9631	0	0.01	31.9602	31.9631	31.91	23706
1778538600	31.9602	0.01	0.02	32.049999	32.049999	31.9602	3361
1778279400	31.955	0.06	0.20	31.8925	31.955	31.8925	0
1778193000	31.8925	-0.03	-0.08	31.9181	31.9181	31.87	6874
1778106600	31.9181	0.13	0.41	31.788	31.9181	31.788	431
1778020200	31.788	0.06	0.18	31.73	31.81	31.73	6104
1777933800	31.73	-0.04	-0.14	31.7734	31.79	31.72	9080
1777674600	31.7734	0.03	0.08	31.7466	31.85	31.7466	5584
1777588200	31.7466	0.13	0.42	31.6152	31.76	31.6152	5493
1777501800	31.6152	-0.01	-0.04	31.6281	31.64	31.59	7712
1777415400	31.6281	-0.04	-0.12	31.665	31.665	31.59	1184
1777329000	31.665	0.01	0.04	31.651	31.68	31.64	4289
1777069800	31.651	0.08	0.26	31.5681	31.651	31.5681	473
1776983400	31.5681	-0.03	-0.10	31.6	31.625	31.51	1491
1776897000	31.6	0.1	0.33	31.4955	31.6	31.4955	2004
1776810600	31.4955	-0.06	-0.20	31.5572	31.58	31.4955	2584
1776724200	31.5572	-0.04	-0.11	31.5924	31.5924	31.5572	832
1776465000	31.5924	0.13	0.42	31.4589	31.61	31.4589	2644
1776378600	31.4589	0.03	0.09	31.43	31.4589	31.43	52
1776292200	31.43	0.08	0.27	31.3468	31.43	31.3468	1590
1776205800	31.3468	0.13	0.43	31.212	31.3468	31.212	2774
1776119400	31.212	0.14	0.45	31.073	31.212	31.073	0
1775860200	31.073	-0.02	-0.07	31.04	31.14	31.04	2191
1775773800	31.0939	0.11	0.34	30.988	31.12	30.985	36557
1775687400	30.988	0.34	1.12	30.6434	31.02	30.6434	1065
1775601000	30.6434	0.01	0.04	30.632	30.6434	30.525	15009
1775514600	30.632	0.05	0.15	30.585	30.65	30.585	4590
1775169000	30.585	0.03	0.11	30.5505	30.585	30.45	7660
1775082600	30.5505	0.12	0.41	30.4264	30.56	30.4264	12000
1774996200	30.4264	0.4	1.34	30.0247	30.44	30.0247	9057
1774909800	30.0247	-0.03	-0.10	30.0557	30.15	29.98	2753
1774650600	30.0557	-0.23	-0.75	30.2842	30.2842	30.0557	1110
1774564200	30.2842	-0.24	-0.79	30.5262	30.5262	30.2842	4613
1774477800	30.5262	0.09	0.30	30.4355	30.6	30.4355	4159
1774391400	30.4355	-0.07	-0.23	30.5042	30.5042	30.425	2150
1774305000	30.5042	0.19	0.61	30.3189	30.66	30.3189	847
1774045800	30.3189	-0.21	-0.69	30.5304	30.5304	30.3189	180
1773959400	30.5304	-0.03	-0.11	30.5637	30.5637	30.44	4606
1773873000	30.5637	-0.19	-0.63	30.7577	30.7577	30.5637	315
1773786600	30.7577	0.05	0.15	30.7123	30.77	30.7123	2171
1773700200	30.7123	0.16	0.54	30.548	30.76	30.548	2826
1773441000	30.548	-0.08	-0.26	30.6267	30.74	30.548	7600
1773354600	30.6267	-0.2	-0.64	30.823	30.823	30.6267	200
1773268200	30.823	-0	-0.01	30.94	30.94	30.8	1857
1773181800	30.8272	-0.04	-0.13	30.8688	30.92	30.8272	3048
1773095400	30.8688	0.13	0.42	30.7384	30.89	30.61	1192
1772839800	30.7384	-0.2	-0.65	30.9394	30.9394	30.7384	1908
1772753400	30.9394	-0.08	-0.27	31.0226	31.0226	30.834	2082