PGIM S&P 500 Buffer 20 ETF November【PBNV】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	0.2473	0.804937033939	30.7229	30.98	30.5139	1071	30.69874241	SP
4	0.3306	1.07899580934	30.6396	30.98	30.5139	2962	30.89373273	SP
12	1.9694	6.79084714904	29.0008	30.98	28.47	4384	30.15050736	SP
26	1.7352	5.93535146229	29.235	30.98	28.47	3274	29.88588493	SP
52	3.5136	12.7969231442	27.4566	30.98	27.4566	4802	29.32530565	SP
156	5.9302	23.6829073482	25.04	30.98	24.9144	3356	28.32620324	SP
260	5.9302	23.6829073482	25.04	30.98	24.9144	3356	28.32620324	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	30.9702	0.19	0.63	30.7769	30.98	30.7769	142
1781303400	30.7769	0.07	0.24	30.704	30.79	30.704	1712
1781217000	30.704	0.19	0.62	30.5139	30.704	30.5139	1157
1781130600	30.5139	-0.13	-0.43	30.645	30.67	30.5139	401
1781044200	30.645	-0.08	-0.25	30.7229	30.7229	30.54	1941
1780957800	30.7229	0.05	0.16	30.675	30.7229	30.675	112
1780698600	30.675	-0.28	-0.89	30.9509	30.9509	30.675	18
1780612200	30.9509	0.04	0.12	30.9143	30.97	30.9143	985
1780525800	30.9143	-0.06	-0.18	30.97	30.97	30.9001	4461
1780439400	30.97	0.02	0.06	30.9501	30.97	30.9501	9195
1780353000	30.9501	0.01	0.05	30.9361	30.97	30.9361	24210
1780093800	30.9361	0.04	0.13	30.8952	30.95	30.8952	4945
1780007400	30.8952	0.06	0.20	30.835	30.9	30.835	228
1779921000	30.835	0.01	0.02	30.8293	30.86	30.81	303
1779834600	30.8293	0.07	0.22	30.7621	30.8299	30.7621	629
1779489000	30.7621	0.04	0.13	30.723	30.79	30.723	437
1779402600	30.723	0.03	0.10	30.6909	30.723	30.6909	2184
1779316200	30.6909	0.12	0.38	30.53	30.7	30.53	1377
1779229800	30.574	-0.07	-0.21	30.6396	30.6396	30.574	1842
1779143400	30.6396	0.02	0.06	30.622	30.7	30.622	1571
1778884200	30.622	-0.07	-0.22	30.69	30.69	30.622	1
1778797800	30.69	0.04	0.11	30.655	30.75	30.655	17912
1778711400	30.655	0.04	0.13	30.6141	30.67	30.6141	651
1778625000	30.6141	0	0.01	30.6101	30.6141	30.61	24669
1778538600	30.6101	0	0.00	30.6095	30.6101	30.6095	29
1778279400	30.6095	0.08	0.27	30.5257	30.6095	30.5257	0
1778193000	30.5257	-0.04	-0.14	30.568	30.568	30.52	6268
1778106600	30.568	0.16	0.52	30.4085	30.568	30.4085	41
1778020200	30.4085	0.09	0.31	30.3158	30.44	30.3158	2364
1777933800	30.3158	-0.05	-0.18	30.3698	30.38	30.3158	35
1777674600	30.3698	0.04	0.12	30.3339	30.4	30.3339	4207
1777588200	30.3339	0.15	0.48	30.1884	30.35	30.1884	5453
1777501800	30.1884	-0.01	-0.04	30.2	30.22	30.18	4144
1777415400	30.2	-0.05	-0.17	30.25	30.25	30.16	1557
1777329000	30.25	0.02	0.07	30.12	30.25	30.12	3456
1777069800	30.23	0.1	0.34	30.1271	30.23	30.1271	2286
1776983400	30.1271	-0	-0.01	30.13	30.17	30.09	15138
1776897000	30.13	0.07	0.25	30.0561	30.19	30.0561	10802
1776810600	30.0561	-0.04	-0.12	30.0917	30.165	30.03	8665
1776724200	30.0917	-0.09	-0.29	30.18	30.18	30.0917	157
1776465000	30.18	0.19	0.62	29.9947	30.18	29.9947	3897
1776378600	29.9947	0.04	0.15	29.9507	30.01	29.9507	968
1776292200	29.9507	0.1	0.34	29.8485	29.96	29.8485	1361
1776205800	29.8485	0.15	0.52	29.6944	29.85	29.6944	3016
1776119400	29.6944	0.15	0.51	29.5425	29.6944	29.54	3688
1775860200	29.5425	-0.02	-0.07	29.5	29.59	29.5	3773
1775773800	29.5644	0.1	0.34	29.4628	29.59	29.4628	33533
1775687400	29.4628	0.35	1.21	29.1098	29.4628	29.1098	1500
1775601000	29.1098	0.01	0.02	29.1034	29.1098	29.07	2843
1775514600	29.1034	0.05	0.17	29.0527	29.11	29.0527	2364
1775169000	29.0527	0.03	0.10	29.0234	29.0527	29.01	7742
1775082600	29.0234	0.12	0.40	28.9067	29.1	28.9067	14848
1774996200	28.9067	0.39	1.36	28.5189	28.91	28.5189	2450
1774909800	28.5189	-0.04	-0.13	28.5566	28.5566	28.47	2453
1774650600	28.5566	-0.22	-0.78	28.7802	28.7802	28.5566	0
1774564200	28.7802	-0.24	-0.82	29.0193	29.0193	28.7802	23
1774477800	29.0193	0.09	0.31	28.93	29.05	28.93	4103
1774391400	28.93	-0.07	-0.24	29.0008	29.0008	28.93	25
1774305000	29.0008	0.17	0.60	28.8279	29.0008	28.8279	0
1774045800	28.8279	-0.21	-0.73	29.0393	29.0393	28.8	5854
1773959400	29.0393	-0.03	-0.09	29.066	29.07	29.0199	3099
1773873000	29.066	-0.2	-0.68	29.2651	29.2651	29.066	171
1773786600	29.2651	0.04	0.14	29.2234	29.31	29.2234	2361
1773700200	29.2234	0.15	0.53	29.0686	29.24	29.0686	686