AllianzIM US Equity Buffer 20 Sep ETF【SEPW】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	0.19	0.573498339873	33.13	33.36	33.13	10154	33.31849157	SP
4	0.19	0.573498339873	33.13	33.36	32.58	12026	33.21902625	SP
12	2.06	6.5898912348	31.26	33.36	31.15	109949	32.80158446	SP
26	1.36	4.25531914894	31.96	33.36	31.15	63326	32.65093851	SP
52	3.625	12.2074423304	29.695	33.36	29.5633	75869	31.70279337	SP
156	8.17	32.4850894632	25.15	33.36	24.005	58595	29.75074633	SP
260	8.17	32.4850894632	25.15	33.36	24.005	58595	29.75074633	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
1781821800	33.32	0.09	0.29	33.225	33.325	33.225	6452
1781735400	33.225	-0.1	-0.29	33.32	33.33	33.225	3241
1781649000	33.32	-0.01	-0.03	33.33	33.35	33.32	6259
1781562600	33.33	0.11	0.33	33.13	33.36	33.13	24663
1781303400	33.22	0.06	0.18	33.159999	33.24	33.159999	2942
1781217000	33.159999	0.15	0.45	33.009999	33.1617	33.009999	12467
1781130600	33.009999	-0.13	-0.40	33.1428	33.144	33.009999	10947
1781044200	33.1428	-0.02	-0.05	33.159999	33.21	33.02	35512
1780957800	33.159999	0.03	0.09	33.13	33.189999	33.13	3266
1780698600	33.13	-0.14	-0.42	33.21	33.24	33.13	1926
1780612200	33.27	0.01	0.04	33.257599	33.28	33.25	4276
1780525800	33.257599	-0.01	-0.04	33.27	33.27	33.24	12536
1780439400	33.27	0.01	0.03	33.259999	33.29	33.259999	10514
1780353000	33.259999	0	0.00	32.58	33.28	32.58	11965
1780093800	33.259999	0.02	0.06	33.24	33.275	33.24	21570
1780007400	33.24	0.03	0.10	33.206	33.25	33.206	3699
1779921000	33.206	0.01	0.03	33.195	33.215	33.18	38749
1779834600	33.195	0.06	0.20	33.13	33.2049	33.13	5482
1779489000	33.13	0.03	0.09	32.72	33.18	32.72	9884
1779402600	33.1	0.03	0.09	33.07	33.14	33.06	8322
1779316200	33.07	0.05	0.15	33.02	33.1	33.02	10220
1779229800	33.02	-0.04	-0.12	33.06	33.06	32.93	1212
1779143400	33.06	0.01	0.02	33.055	33.07	33.02	4389
1778884200	33.055	-0.05	-0.14	32.979999	33.099899	32.979999	6917
1778797800	33.1	0.05	0.17	33.045	33.13	33.045	17174
1778711400	33.045	0.03	0.08	33.019799	33.06	33	40331
1778625000	33.019799	0.04	0.12	32.979999	33.019799	32.95	986
1778538600	32.979999	-0.04	-0.11	33.015	33.015	32.979999	3520
1778279400	33.015	0.06	0.18	32.979999	33.02	32.979999	18902
1778193000	32.9555	0.01	0.02	32.95	32.979599	32.939999	13496
1778106600	32.95	0.09	0.27	32.86	32.965	32.86	7627
1778020200	32.86	0.05	0.15	32.8101	32.9	32.8101	29546
1777933800	32.8101	-0.04	-0.14	32.86	32.86	32.77	3144278
1777674600	32.8549	0.04	0.14	32.81	32.89	32.81	21125
1777588200	32.81	0.09	0.29	32.72	32.8399	32.72	2350912
1777501800	32.715	-0.01	-0.03	32.725	32.729999	32.6801	14085
1777415400	32.725	-0.03	-0.08	32.75	32.75	32.68	10851
1777329000	32.75	0.02	0.05	32.735	32.7638	32.71	6198
1777069800	32.735	0.08	0.24	32.6558	32.77	32.6558	12601
1776983400	32.6558	-0.03	-0.10	32.689999	32.7	32.619999	38769
1776897000	32.689999	0.09	0.29	32.47	32.6999	32.47	34191
1776810600	32.595	-0.05	-0.15	32.645	32.7	32.57	16176
1776724200	32.645	-0.03	-0.08	32.74	32.74	32.6201	8293
1776465000	32.67	0.11	0.34	32.56	32.72	32.56	10139
1776378600	32.56	0.01	0.03	32.549999	32.58	32.509999	23529
1776292200	32.549999	0.07	0.22	32.479999	32.57	32.479999	14725
1776205800	32.479999	0.14	0.43	32.33	32.49	32.33	13562
1776119400	32.34	0.1	0.31	32.2399	32.34	32.21	13717
1775860200	32.2399	0	0.02	32.235	32.275	32.2	13045
1775773800	32.235	0.12	0.39	32.09	32.25	32.09	23376
1775687400	32.1107	0.31	0.97	31.8024	32.1799	31.8024	16018
1775601000	31.8024	0.03	0.10	31.77	31.8024	31.63	15757
1775514600	31.77	0.02	0.06	31.68	31.82	31.67	21884
1775169000	31.75	0.08	0.25	31.67	31.75	31.58	16422
1775082600	31.67	0.08	0.26	31.62	31.81	31.62	19919
1774996200	31.5886	0.4	1.27	31.192	31.595	31.192	9886
1774909800	31.192	-0.07	-0.22	31.26	31.315	31.15	8658
1774650600	31.26	-0.17	-0.54	31.43	31.43	31.21	13326
1774564200	31.43	-0.27	-0.86	31.7012	31.7012	31.43	15117
1774477800	31.7012	0.1	0.32	31.71	31.74	31.655	12163
1774391400	31.6	-0.09	-0.28	31.69	31.69	31.58	25428
1774305000	31.69	0.19	0.60	31.5	31.81	31.5	11290