AllianzIM US Equity 6 Month Buffer10 Feb to Aug ETF【SIXF】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	-0.22	-0.648967551622	33.9	33.995	33.68	1977	33.96460959	SP
4	0.215	0.642462274018	33.465	33.995	33.465	6800	33.65618542	SP
12	1.9313	6.08308371681	31.7487	33.995	30.83	5716	33.11980859	SP
26	2.04	6.44753476612	31.64	33.995	30.83	5742	32.62039951	SP
52	4.78	16.5397923875	28.9	33.995	28.8491	17142	31.0037386	SP
156	8.59	34.2367477083	25.09	33.995	24.55	18685	28.3198507	SP
260	8.59	34.2367477083	25.09	33.995	24.55	18685	28.3198507	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	33.68	-0.29	-0.85	33.88	33.88	33.68	2343
1780612200	33.97	0.05	0.15	33.92	33.98	33.92	549
1780525800	33.92	-0.05	-0.15	33.97	33.9899	33.92	1503
1780439400	33.97	-0.02	-0.04	33.985	33.99	33.97	3942
1780353000	33.985	0.03	0.09	33.955	33.995	33.94	2675
1780093800	33.955	0.05	0.16	33.9	33.97	33.885	1218
1780007400	33.9	0.04	0.12	33.86	33.9	33.86	1667
1779921000	33.86	0.05	0.15	33.81	33.86	33.8	2167
1779834600	33.81	0.08	0.24	33.73	33.83	33.73	1610
1779489000	33.73	0.04	0.12	33.69	33.77	33.69	7543
1779402600	33.69	0.04	0.12	33.65	33.77	33.63	5301
1779316200	33.65	0.1	0.30	33.550199	33.65	33.550199	6484
1779229800	33.550199	-0.02	-0.06	33.62	33.62	33.509999	1454
1779143400	33.57	-0.05	-0.15	33.62	33.64	33.52	19588
1778884200	33.62	-0.06	-0.18	33.549999	33.67	33.549999	4682
1778797800	33.68	0.06	0.17	33.6216	33.71	33.6216	749
1778711400	33.6216	0.05	0.14	33.575	33.65	33.549999	58656
1778625000	33.575	0	0.00	33.5748	33.575	33.47	1846
1778538600	33.5748	0.02	0.07	33.549999	33.61	33.52	5437
1778279400	33.549999	0.08	0.25	33.465	33.549999	33.465	2130
1778193000	33.465	-0.02	-0.06	33.485	33.555	33.43	4208
1778106600	33.485	0.16	0.50	33.32	33.49	33.32	20640
1778020200	33.32	0.1	0.32	33.215	33.34	33.215	68179
1777933800	33.215	-0.07	-0.21	33.2834	33.2834	33.186999	4294
1777674600	33.2834	0.04	0.13	33.2397	33.36	33.2397	868
1777588200	33.2397	0.19	0.57	33.049999	33.2397	33.049999	3015
1777501800	33.049999	-0.02	-0.05	33.064999	33.07	32.979999	12897
1777415400	33.064999	-0.19	-0.56	33.25	33.25	33.02	3042
1777329000	33.25	0.16	0.50	33.085	33.25	33.085	4816
1777069800	33.085	0.12	0.37	32.962	33.085	32.962	2472
1776983400	32.962	-0.07	-0.22	33.034999	33.049999	32.909999	6375
1776897000	33.034999	0.17	0.52	32.8651	33.034999	32.8651	1582
1776810600	32.8651	-0.08	-0.26	32.95	32.95	32.8651	1789
1776724200	32.95	-0.04	-0.12	32.99	32.99	32.909999	804
1776465000	32.99	0.19	0.56	32.805	33.009999	32.805	646
1776378600	32.805	0.04	0.12	32.7648	32.83	32.75	4020
1776292200	32.7648	0.13	0.41	32.63	32.7648	32.63	1567
1776205800	32.63	0.22	0.66	32.414499	32.63	32.414499	596
1776119400	32.414499	0.19	0.59	32.13	32.414499	32.13	1710
1775860200	32.225	-0.02	-0.05	32.24	32.24	32.21	4180
1775773800	32.24	0.13	0.42	32.106099	32.259999	32.106099	1461
1775687400	32.106099	0.46	1.47	31.642	32.106099	31.642	232
1775601000	31.642	-0.01	-0.03	31.652	31.652	31.4999	1108
1775514600	31.652	0.08	0.24	31.5748	31.66	31.57	2245
1775169000	31.5748	0.02	0.06	31.5557	31.6	31.31	1101
1775082600	31.5557	0.15	0.48	31.405	31.66	31.405	466
1774996200	31.405	0.52	1.68	30.8869	31.405	30.8869	1653
1774909800	30.8869	-0.05	-0.16	30.936	31	30.83	915
1774650600	30.936	-0.3	-0.97	31.2402	31.2402	30.9012	1892
1774564200	31.2402	-0.32	-1.02	31.41	31.49	31.2218	1001
1774477800	31.5624	0.11	0.35	31.58	31.59	31.54	1708
1774391400	31.4531	-0.1	-0.32	31.5551	31.5551	31.44	176
1774305000	31.5551	0.25	0.79	31.3068	31.61	31.3068	685
1774045800	31.3068	-0.29	-0.91	31.5948	31.68	31.28	2251
1773959400	31.5948	-0.04	-0.14	31.6388	31.6388	31.48	6999
1773873000	31.6388	-0.26	-0.81	31.8984	31.8984	31.6388	10701
1773786600	31.8984	0.07	0.21	31.8319	31.97	31.8319	800
1773700200	31.8319	0.2	0.65	31.6278	31.9	31.6278	2899
1773441000	31.6278	-0.12	-0.38	31.7487	31.78	31.6278	16311
1773354600	31.7487	-0.27	-0.83	32.0152	32.0152	31.7487	6270
1773268200	32.0152	0	0.01	32.0107	32.06	31.945	2026
1773181800	32.0107	-0.04	-0.13	32.0514	32.155	32.0107	135
1773095400	32.0514	0.18	0.58	31.8667	32.0514	31.68	29847
1772839800	31.8667	-0.28	-0.88	31.83	31.9999	31.83	3383