PGIM S&P 500 Max Buffer ETF February【PMFB】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	-0.06	-0.220304754911	27.235	27.265	27.175	8	27.2547561	SP
4	0.065	0.239763924751	27.11	27.265	27.11	149	27.15643816	SP
12	0.555	2.0848985725	26.62	27.3	26.4079	615	26.74022035	SP
26	0.78	2.95510513355	26.395	27.3	26.395	1365	26.69355575	SP
52	1.9603	7.77443316795	25.2147	27.3	25.1	804	26.57106076	SP
156	2.135	8.52635782748	25.04	27.3	23.88	1017	25.90631607	SP
260	2.135	8.52635782748	25.04	27.3	23.88	1017	25.90631607	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	27.175	-0.09	-0.33	27.265	27.265	27.175	0
1780612200	27.265	0.02	0.07	27.245	27.265	27.245	0
1780525800	27.245	-0.02	-0.06	27.19	27.245	27.19	1
1780439400	27.26	0.01	0.02	27.255	27.26	27.255	0
1780353000	27.255	0.01	0.04	27.245	27.255	27.245	40
1780093800	27.245	0.01	0.04	27.235	27.245	27.235	0
1780007400	27.235	0.03	0.11	27.205	27.235	27.205	0
1779921000	27.205	0	0.02	27.2	27.205	27.2	0
1779834600	27.2	0.02	0.06	27.185	27.2036	27.185	700
1779489000	27.185	0.04	0.17	27.165	27.185	27.165	0
1779402600	27.14	-0.03	-0.09	27.165	27.165	27.14	703
1779316200	27.165	0.04	0.17	27.12	27.165	27.12	0
1779229800	27.12	-0.02	-0.07	27.14	27.14	27.12	65
1779143400	27.14	-0.01	-0.04	27.15	27.15	27.14	0
1778884200	27.15	-0.03	-0.09	27.175	27.175	27.15	0
1778797800	27.175	0.02	0.07	27.155	27.175	27.155	0
1778711400	27.155	0.03	0.11	27.1252	27.155	27.1252	1
1778625000	27.1252	-0.02	-0.07	27.14	27.14	27.1252	0
1778538600	27.145	0	0.02	27.14	27.145	27.14	220
1778279400	27.14	0.03	0.11	27.11	27.14	27.11	1100
1778193000	27.11	-0.01	-0.04	27.12	27.12	27.11	0
1778106600	27.12	0.05	0.18	27.07	27.12	27.07	0
1778020200	27.07	0.04	0.15	27.03	27.07	27.03	141
1777933800	27.03	-0.04	-0.15	27.3	27.3	27	1154
1777674600	27.07	0.04	0.15	27.03	27.07	27.03	0
1777588200	27.03	0.04	0.15	26.99	27.03	26.99	0
1777501800	26.99	0	0.00	26.99	26.99	26.99	0
1777415400	26.99	-0.02	-0.06	27.005	27.005	26.99	0
1777329000	27.005	-0.01	-0.02	27.01	27.01	27.005	0
1777069800	27.01	0.05	0.18	26.9602	27.01	26.9602	0
1776983400	26.9602	-0.02	-0.09	26.985	26.985	26.9602	0
1776897000	26.985	0.04	0.17	26.94	26.985	26.94	0
1776810600	26.94	-0.03	-0.09	26.965	26.965	26.94	0
1776724200	26.965	-0.01	-0.04	27.02	27.02	26.965	2
1776465000	26.975	0.07	0.24	26.91	26.975	26.91	0
1776378600	26.91	0.02	0.06	26.895	26.91	26.895	0
1776292200	26.895	0.02	0.09	26.87	26.895	26.87	0
1776205800	26.87	0.09	0.32	26.785	26.87	26.785	8417
1776119400	26.785	0.04	0.13	26.75	26.785	26.75	0
1775860200	26.75	-0.01	-0.02	26.755	26.78	26.72	2290
1775773800	26.755	0.03	0.11	26.725	26.755	26.725	0
1775687400	26.725	0.12	0.45	26.605	26.725	26.605	1218
1775601000	26.605	0.01	0.03	26.5969	26.605	26.5969	16
1775514600	26.5969	0.02	0.06	26.5816	26.5969	26.5816	0
1775169000	26.5816	0.01	0.04	26.5711	26.59	26.55	8290
1775082600	26.5711	0.05	0.20	26.5189	26.5711	26.5189	375
1774996200	26.5189	0.11	0.42	26.4079	26.5189	26.4079	126
1774909800	26.4079	-0	-0.01	26.4098	26.4098	26.4079	10
1774650600	26.4098	-0.09	-0.34	26.5	26.5	26.4098	10
1774564200	26.5	-0.06	-0.22	26.5574	26.5574	26.5	827
1774477800	26.5574	0.04	0.14	26.5207	26.5574	26.5207	10
1774391400	26.5207	-0.04	-0.15	26.5602	26.5602	26.5207	0
1774305000	26.5602	0.07	0.26	26.4903	26.58	26.4903	201
1774045800	26.4903	-0.08	-0.29	26.5666	26.5666	26.4903	602
1773959400	26.5666	-0.09	-0.34	26.6577	26.6577	26.5666	801
1773873000	26.6577	0	0.01	26.655	26.78	26.655	3101
1773786600	26.655	0.01	0.02	26.65	26.69	26.65	2564
1773700200	26.65	0.04	0.15	26.61	26.68	26.61	2658
1773441000	26.61	-0.01	-0.04	26.62	26.62	26.61	0
1773354600	26.62	-0.06	-0.21	26.6752	26.6752	26.62	425
1773268200	26.6752	-0.04	-0.15	26.7155	26.7155	26.675	4019
1773181800	26.7155	0.03	0.12	26.6848	26.7155	26.6848	0
1773095400	26.6848	0.01	0.06	26.6701	26.6848	26.61	1503