PGIM S&P 500 Buffer 20 ETF September【PBSE】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	-0.1052	-0.342559426897	30.71	30.76	30.6048	10274	30.74189897	SP
4	0.1689	0.55493676875	30.4359	30.76	30.4359	6477	30.60989384	SP
12	1.2824	4.37344828527	29.3224	30.76	28.74	4636	30.163631	SP
26	1.3282	4.53672899175	29.2766	30.76	28.74	7702	29.76840586	SP
52	3.3777	12.4056546602	27.2271	30.76	27.1463	9487	29.07811136	SP
156	5.5248	22.028708134	25.08	30.76	24.8648	5175	28.76136486	SP
260	5.5248	22.028708134	25.08	30.76	24.8648	5175	28.76136486	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
1780698600	30.6048	-0.16	-0.50	30.76	30.76	30.6048	41
1780612200	30.76	0.03	0.10	30.7293	30.76	30.7293	815
1780525800	30.7293	-0.01	-0.03	30.745	30.745	30.7293	4255
1780439400	30.74	-0.01	-0.02	30.745	30.75	30.72	10775
1780353000	30.745	0.01	0.03	30.735	30.76	30.715	30439
1780093800	30.735	0.02	0.08	30.71	30.75	30.71	5084
1780007400	30.71	0.03	0.11	30.6754	30.71	30.6754	803
1779921000	30.6754	0.02	0.05	30.66	30.6754	30.66	48
1779834600	30.66	0.04	0.13	30.6196	30.6799	30.6196	290
1779489000	30.6196	0.03	0.08	30.5942	30.63	30.5942	1277
1779402600	30.5942	0.04	0.13	30.556	30.6	30.556	3007
1779316200	30.556	0.06	0.20	30.4955	30.57	30.4955	1272
1779229800	30.4955	-0.03	-0.11	30.53	30.53	30.4955	400
1779143400	30.53	0.02	0.05	30.63	30.63	30.52	2292
1778884200	30.515	-0.04	-0.11	30.55	30.55	30.515	7
1778797800	30.55	0.03	0.08	30.525	30.58	30.525	10064
1778711400	30.525	0.03	0.10	30.59	30.59	30.505	1582
1778625000	30.4954	0.01	0.02	30.49	30.52	30.44	49522
1778538600	30.49	0.01	0.05	30.475	30.49	30.475	951
1778279400	30.475	0.04	0.13	30.4359	30.475	30.4359	185
1778193000	30.4359	-0.01	-0.05	30.45	30.45	30.42	6883
1778106600	30.45	0.09	0.28	30.365	30.45	30.365	45
1778020200	30.365	0.06	0.21	30.3	30.38	30.3	2629
1777933800	30.3	-0.04	-0.13	30.42	30.42	30.29	452
1777674600	30.3382	0.03	0.09	30.31	30.36	30.31	7763
1777588200	30.31	0.09	0.31	30.2157	30.32	30.2157	5931
1777501800	30.2157	-0	-0.01	30.22	30.23	30.2157	2521
1777415400	30.22	-0.02	-0.07	30.2402	30.2402	30.2	598
1777329000	30.2402	0.01	0.03	30.2314	30.2402	30.16	4782
1777069800	30.2314	0.08	0.28	30.1473	30.2314	30.1473	2470
1776983400	30.1473	-0.04	-0.14	30.19	30.19	30.12	6822
1776897000	30.19	0.1	0.35	30.0855	30.19	30.0855	846
1776810600	30.0855	-0.06	-0.21	30.1501	30.1501	30.0855	5990
1776724200	30.1501	-0.03	-0.10	30.1802	30.1802	30.1501	831
1776465000	30.1802	0.1	0.34	30.0774	30.19	30.0774	5444
1776378600	30.0774	0.03	0.11	30.045	30.0774	30.045	300
1776292200	30.045	0.06	0.22	29.9801	30.05	29.9801	1465
1776205800	29.9801	0.13	0.44	29.8493	29.99	29.8493	3428
1776119400	29.8493	0.1	0.34	29.7489	29.8493	29.7489	536
1775860200	29.7489	-0.01	-0.04	29.7616	29.7616	29.7489	1558
1775773800	29.7616	0.11	0.36	29.655	29.79	29.655	34120
1775687400	29.655	0.3	1.03	29.3533	29.655	29.3533	8
1775601000	29.3533	0.01	0.04	29.3421	29.3533	29.22	10114
1775514600	29.3421	0.05	0.17	29.2929	29.35	29.2929	8279
1775169000	29.2929	0.03	0.09	29.2673	29.2929	29.2673	7523
1775082600	29.2673	0.11	0.39	29.1538	29.27	29.1538	12437
1774996200	29.1538	0.37	1.29	28.7827	29.1538	28.7827	2781
1774909800	28.7827	-0.04	-0.13	28.8202	28.8202	28.74	1957
1774650600	28.8202	-0.22	-0.74	29.0356	29.0356	28.8202	80
1774564200	29.0356	-0.22	-0.75	29.256	29.256	29.0356	13
1774477800	29.256	0.08	0.27	29.176	29.256	29.176	31
1774391400	29.176	-0.06	-0.19	29.233	29.233	29.176	22
1774305000	29.233	0.17	0.57	29.0676	29.233	29.0676	0
1774045800	29.0676	-0.19	-0.65	29.2565	29.2565	29.0676	40
1773959400	29.2565	-0.02	-0.08	29.2805	29.2805	29.13	3569
1773873000	29.2805	-0.17	-0.58	29.452	29.452	29.2805	1767
1773786600	29.452	0.05	0.17	29.402	29.47	29.402	1767
1773700200	29.402	0.16	0.54	29.2443	29.402	29.2443	0
1773441000	29.2443	-0.08	-0.27	29.3224	29.3224	29.2443	0
1773354600	29.3224	-0.18	-0.61	29.503	29.503	29.3224	61
1773268200	29.503	0.01	0.03	29.4949	29.503	29.47	1698
1773181800	29.4949	-0.03	-0.11	29.5263	29.5263	29.4949	1
1773095400	29.5263	0.11	0.39	29.4119	29.5263	29.32	811
1772839800	29.4119	-0.15	-0.50	29.5611	29.5611	29.4119	2979