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	0.1684	0.543899540075	30.9616	31.13	30.93	3451	30.96004104	SP
4	0.426	1.38744137572	30.704	31.13	30.7	6478	30.89995558	SP
12	1.1353	3.78500201702	29.9947	31.13	29.9947	4988	30.69429112	SP
26	1.52	5.13340087808	29.61	31.13	28.47	3743	30.19865754	SP
52	3.0552	10.8823571317	28.0748	31.13	28.0401	5240	29.46980341	SP
156	6.09	24.321086262	25.04	31.13	24.9144	3471	28.48652281	SP
260	6.09	24.321086262	25.04	31.13	24.9144	3471	28.48652281	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
1783722600	31.13	0.19	0.61	31.06	31.17	31.06	409
1783636200	30.94	-0.06	-0.21	31.0049	31.1	30.94	6075
1783549800	31.0049	-0.02	-0.06	31.0248	31.0248	30.93	1121
1783463400	31.0248	0.06	0.21	30.95	31.0248	30.95	1107
1783377000	30.96	-0	-0.01	30.9616	31.1	30.96	5502
1783031400	30.9616	0	0.01	30.9595	30.9616	30.91	9295
1782945000	30.9595	-0.02	-0.08	30.9836	31	30.9595	45195
1782858600	30.9836	0.11	0.35	30.8755	30.9836	30.8755	15252
1782772200	30.8755	0.12	0.40	30.7515	30.8755	30.75	142
1782513000	30.7515	0.05	0.17	30.7264	30.7515	30.7264	37
1782426600	30.7	-0.03	-0.09	30.7264	30.78	30.7	24314
1782340200	30.7264	-0.03	-0.09	30.7556	30.78	30.7264	1391
1782253800	30.7556	-0.14	-0.47	30.9	30.9	30.7556	0
1782167400	30.9	-0.04	-0.12	30.9375	30.9375	30.88	775
1781821800	30.9375	0.15	0.48	30.7907	30.9375	30.7907	129
1781735400	30.7907	-0.16	-0.51	30.9471	30.95	30.7907	1721
1781649000	30.9471	-0.02	-0.07	30.9702	30.9702	30.9471	2686
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