PGIM S&P 500 Buffer 20 ETF June【PBJN】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	-0.315	-1.01925254813	30.905	31.56	30.59	127159	30.91595527	SP
4	-0.215	-0.697938646324	30.805	31.56	30.59	36755	30.90641147	SP
12	0.6488	2.16691381775	29.9412	31.56	29.45	14509	30.82024135	SP
26	0.875	2.94464075383	29.715	31.56	29.45	8040	30.69519873	SP
52	2.51	8.93874643875	28.08	31.56	27.91	4942	30.28082636	SP
156	5.52	22.0183486239	25.07	31.56	24.64	3707	29.09331886	SP
260	5.52	22.0183486239	25.07	31.56	24.64	3707	29.09331886	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	30.59	-0.34	-1.10	30.91	30.92	30.58	51520
1780612200	30.93	0.07	0.23	30.89	30.94	30.85	37913
1780525800	30.8577	-0.09	-0.28	30.945	30.945	30.81	58187
1780439400	30.945	0.02	0.05	31.56	31.56	30.89	43162
1780353000	30.93	0.02	0.05	30.9	30.97	30.76	138528
1780093800	30.915	0.01	0.03	30.905	30.92	30.88	358006
1780007400	30.905	0.01	0.03	30.895	30.91	30.895	8482
1779921000	30.895	0.04	0.11	30.86	30.895	30.86	1667
1779834600	30.86	-0.02	-0.05	30.875	30.9	30.86	2898
1779489000	30.875	0.01	0.03	30.865	30.875	30.86	302
1779402600	30.865	0.01	0.03	30.855	30.88	30.85	3304
1779316200	30.855	0	0.00	30.855	30.855	30.855	51
1779229800	30.855	-0.02	-0.06	30.89	30.89	30.84	1055
1779143400	30.875	0.03	0.10	30.845	30.875	30.845	471
1778884200	30.845	0.16	0.54	30.68	30.87	30.68	2354
1778797800	30.68	-0.16	-0.50	30.92	30.92	30.68	14730
1778711400	30.835	0.01	0.03	30.825	30.835	30.825	1864
1778625000	30.825	0	0.02	30.82	30.84	30.82	24765
1778538600	30.82	0	0.02	30.815	30.82	30.815	18
1778279400	30.815	0.01	0.03	30.805	30.815	30.79	591
1778193000	30.805	0.01	0.03	30.795	30.82	30.795	9341
1778106600	30.795	0.02	0.06	30.775	30.81	30.775	605
1778020200	30.775	0.02	0.08	30.75	30.8	30.75	2754
1777933800	30.75	-0.01	-0.03	30.76	30.76	30.75	4
1777674600	30.76	0.02	0.05	30.745	30.77	30.745	4616
1777588200	30.745	0.04	0.13	30.705	30.75	30.705	6358
1777501800	30.705	-0.01	-0.02	30.695	30.73	30.695	3684
1777415400	30.71	0.02	0.05	30.695	30.71	30.695	484
1777329000	30.695	0.01	0.03	30.685	30.7	30.685	5227
1777069800	30.685	0.04	0.15	30.64	30.685	30.64	241
1776983400	30.64	-0.02	-0.05	30.655	30.655	30.62	258
1776897000	30.655	0.05	0.18	30.6	30.655	30.6	0
1776810600	30.6	-0.07	-0.23	30.67	30.67	30.6	122
1776724200	30.67	0.02	0.06	30.6502	30.67	30.65	1309
1776465000	30.6502	0.05	0.15	30.605	30.67	30.605	7721
1776378600	30.605	0.05	0.15	30.56	30.605	30.56	604
1776292200	30.56	0.02	0.08	30.5363	30.59	30.5363	3195
1776205800	30.5363	0.05	0.16	30.4872	30.55	30.4872	13996
1776119400	30.4872	0.09	0.28	30.4015	30.4872	30.38	148
1775860200	30.4015	-0	-0.01	30.405	30.42	30.38	5179
1775773800	30.405	0.08	0.26	30.3252	30.43	30.3252	40128
1775687400	30.3252	0.27	0.91	30.0526	30.35	30.0526	89
1775601000	30.0526	-0.01	-0.02	30.0592	30.0592	29.95	2741
1775514600	30.0592	0.07	0.22	29.9937	30.08	29.9937	2566
1775169000	29.9937	0.03	0.09	29.9676	29.9937	29.95	7748
1775082600	29.9676	0.1	0.34	29.8661	29.98	29.8661	12193
1774996200	29.8661	0.37	1.26	29.4953	29.88	29.4953	2887
1774909800	29.4953	-0.04	-0.12	29.5307	29.5307	29.45	1350
1774650600	29.5307	-0.21	-0.69	29.7367	29.7367	29.5307	743
1774564200	29.7367	-0.2	-0.67	29.9387	29.9387	29.7367	0
1774477800	29.9387	0.07	0.23	29.8707	29.99	29.8707	1271
1774391400	29.8707	-0.05	-0.16	29.9174	29.9174	29.86	1245
1774305000	29.9174	0.16	0.53	29.7584	29.9174	29.7584	150
1774045800	29.7584	-0.17	-0.57	29.928	29.928	29.7584	1032
1773959400	29.928	-0.02	-0.08	29.9512	29.9512	29.928	1299
1773873000	29.9512	-0.13	-0.44	30.085	30.085	29.9512	0
1773786600	30.085	0.05	0.17	30.0331	30.1	30.0331	1370
1773700200	30.0331	0.15	0.50	29.885	30.0331	29.885	56
1773441000	29.885	-0.06	-0.19	29.9412	29.9412	29.885	456
1773354600	29.9412	-0.14	-0.48	30.085	30.085	29.9412	812
1773268200	30.085	0.02	0.07	30.0653	30.09	30.0653	2600
1773181800	30.0653	-0.02	-0.07	30.0873	30.15	30.0653	299
1773095400	30.0873	0.12	0.38	29.972	30.0873	29.972	978