PGIM S&P 500 Buffer 20 ETF March【PBMR】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	-0.1648	-0.514437334166	32.035	32.095	31.89	44883	32.07238437	SP
4	0.1443	0.454833432621	31.7259	32.99	31.7259	14399	32.02946316	SP
12	1.3838	4.53907316049	30.4864	32.99	29.84	8487	31.49040441	SP
26	1.6249	5.37240496871	30.2453	32.99	29.84	9470	31.09960249	SP
52	3.5811	12.6589393088	28.2891	32.99	28.2	4959	31.02827578	SP
156	6.7802	27.0235153448	25.09	32.99	24.7898	3233	29.69188026	SP
260	6.7802	27.0235153448	25.09	32.99	24.7898	3233	29.69188026	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	31.8702	-0.2	-0.64	32.075	32.075	31.8702	160038
1780612200	32.075	0.07	0.20	32.009999	32.09	32.009999	1205
1780525800	32.009999	-0.08	-0.23	32.085	32.085	32.009999	5482
1780439400	32.085	-0.01	-0.02	32.09	32.09	32.07	9203
1780353000	32.09	0.02	0.06	32.07	32.095	32.07	35997
1780093800	32.07	0.04	0.11	32.034999	32.07	32.02	172529
1780007400	32.034999	0.06	0.19	31.975	32.04	31.975	1348
1779921000	31.975	0	0.00	31.9736	31.99	31.9736	395
1779834600	31.9736	0.04	0.12	31.935	31.9899	31.935	1229
1779489000	31.935	0.05	0.16	31.885	31.935	31.885	0
1779402600	31.885	0.03	0.09	31.857	31.89	31.857	2271
1779316200	31.857	0.1	0.31	31.7587	31.88	31.7587	1455
1779229800	31.7587	-0.1	-0.32	31.86	31.86	31.7587	388
1779143400	31.86	0.05	0.16	32.99	32.99	31.8	3433
1778884200	31.8103	-0.03	-0.09	31.84	31.84	31.8103	3
1778797800	31.84	0.02	0.06	31.82	31.89	31.82	9851
1778711400	31.82	0.01	0.03	31.785	31.83	31.785	629
1778625000	31.81	0.02	0.08	31.785	31.81	31.785	23930
1778538600	31.785	-0.01	-0.02	31.79	31.79	31.75	4226
1778279400	31.79	0.06	0.20	31.7259	31.79	31.7259	0
1778193000	31.7259	-0.03	-0.09	31.7548	31.78	31.72	6450
1778106600	31.7548	0.13	0.40	31.6297	31.7548	31.6297	48
1778020200	31.6297	0.07	0.24	31.51	31.64	31.51	2589
1777933800	31.5548	-0.06	-0.19	31.615	31.615	31.5548	114
1777674600	31.615	0.04	0.12	31.5776	31.64	31.5776	4231
1777588200	31.5776	0.14	0.44	31.4407	31.59	31.4407	5289
1777501800	31.4407	-0.02	-0.05	31.4561	31.48	31.4001	5529
1777415400	31.4561	-0.04	-0.14	31.53	31.53	31.43	1034
1777329000	31.4998	0.02	0.05	31.4839	31.5	31.4839	3964
1777069800	31.4839	0.09	0.28	31.3957	31.5	31.3957	6506
1776983400	31.3957	-0.04	-0.11	31.4308	31.46	31.33	2635
1776897000	31.4308	0.1	0.32	31.3298	31.44	31.3298	4554
1776810600	31.3298	-0.08	-0.24	31.405	31.43	31.3298	2196
1776724200	31.405	-0.05	-0.14	31.45	31.45	31.38	321
1776465000	31.45	0.13	0.42	31.2	31.45	31.2	10965
1776378600	31.32	0.05	0.15	31.273	31.32	31.273	3446
1776292200	31.273	0.07	0.23	31.27	31.2899	31.22	2664
1776205800	31.2	0.13	0.41	31.0737	31.2	31.0737	5011
1776119400	31.0737	0.14	0.45	30.9331	31.0737	30.9331	0
1775860200	30.9331	-0.03	-0.09	30.9611	30.985	30.91	3001
1775773800	30.9611	0.1	0.31	30.865	30.969	30.865	32854
1775687400	30.865	0.33	1.10	30.53	30.865	30.53	2497
1775601000	30.53	0.02	0.06	30.5122	30.53	30.4	4000
1775514600	30.5122	0.05	0.16	30.4627	30.53	30.4627	3981
1775169000	30.4627	0.02	0.07	30.4411	30.47	30.36	7734
1775082600	30.4411	0.12	0.40	30.3194	30.47	30.3194	13109
1774996200	30.3194	0.42	1.40	29.9007	30.3194	29.9007	3338
1774909800	29.9007	-0.03	-0.10	29.9307	29.99	29.84	5680
1774650600	29.9307	-0.25	-0.84	30.185	30.185	29.9307	1790
1774564200	30.185	-0.22	-0.71	30.4003	30.4003	30.185	4217
1774477800	30.4003	0.07	0.22	30.51	30.51	30.39	8420
1774391400	30.335	-0.06	-0.18	30.39	30.39	30.32	264
1774305000	30.39	0.2	0.65	30.1936	30.525	30.1936	4770
1774045800	30.1936	-0.2	-0.67	30.4	30.4	30.1936	7815
1773959400	30.3961	-0.03	-0.09	30.423	30.43	30.3096	24184
1773873000	30.423	-0.2	-0.66	30.6251	30.6251	30.423	2247
1773786600	30.6251	0.02	0.07	30.605	30.645	30.605	4064
1773700200	30.605	0.19	0.62	30.4168	30.64	30.4168	4718
1773441000	30.4168	-0.07	-0.23	30.4864	30.605	30.4168	12441
1773354600	30.4864	-0.24	-0.79	30.67	30.67	30.4864	6789
1773268200	30.73	0	0.00	30.73	30.73	30.665	8362
1773181800	30.73	-0.01	-0.03	30.75	30.82	30.73	7828
1773095400	30.7389	0.13	0.44	30.57	30.7389	30.44	9402