AllianzIM US Equity 6 Month Buffer 10 Mar to Sep ETF【SIXP】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	-0.1704	-0.506991966677	33.61	33.68	31.96	1232	33.65335825	SP
4	0.2446	0.736857960536	33.195	33.68	31.96	738	33.50238542	SP
12	1.8754	5.94154136648	31.5642	33.68	30.700455	2457	32.36187758	SP
26	2.1096	6.73348228535	31.33	33.68	30.700455	5455	31.96168973	SP
52	4.8696	17.0444522226	28.57	33.68	28.4844	95523	30.62772629	SP
156	8.2496	32.7495037713	25.19	33.68	24.8049	54998	29.71467949	SP
260	8.2496	32.7495037713	25.19	33.68	24.8049	54998	29.71467949	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	33.4396	-0.22	-0.65	33.56	33.56	33.4396	414
1780612200	33.66	0.02	0.07	33.635	33.66	33.63	1741
1780525800	33.635	-0.04	-0.10	33.67	33.67	33.6	739
1780439400	33.67	-0	-0.00	33.6702	33.68	33.67	243
1780353000	33.6702	0.03	0.07	33.6	33.6702	31.96	1059
1780093800	33.645	0.04	0.10	33.61	33.645	33.61	2378
1780007400	33.61	0.07	0.21	33.54	33.61	33.54	1009
1779921000	33.54	0.01	0.03	33.53	33.54	33.53	355
1779834600	33.53	0.06	0.19	33.465	33.53	33.465	128
1779489000	33.465	0.06	0.16	33.409999	33.465	33.409999	276
1779402600	33.409999	0.02	0.06	33.388599	33.409999	33.33	323
1779316200	33.388599	0.11	0.33	33.2775	33.388599	33.2775	1375
1779229800	33.2775	-0.06	-0.18	33.336199	33.336199	33.25	113
1779143400	33.336199	0.02	0.07	33.3125	33.336199	33.31	91
1778884200	33.3125	-0.1	-0.31	33.25	33.35	33.25	1072
1778797800	33.4152	0.09	0.27	33.325	33.4152	33.325	479
1778711400	33.325	0.04	0.12	33.284799	33.33	33.27	217
1778625000	33.284799	0	0.00	33.2839	33.284799	33.17	353
1778538600	33.2839	0.01	0.03	33.275	33.29	33.275	1562
1778279400	33.275	0.08	0.24	33.195	33.275	33.195	512
1778193000	33.195	-0.03	-0.08	33.22	33.244999	33.15	615
1778106600	33.22	0.13	0.41	33.085	33.22	33.085	1469
1778020200	33.085	0.1	0.32	32.95	33.0899	32.95	21916
1777933800	32.9802	-0.06	-0.19	33.0443	33.06	32.941699	1022
1777674600	33.0443	0.04	0.12	33.005	33.0443	33.005	1124
1777588200	33.005	0.18	0.53	32.83	33.005	32.83	1330
1777501800	32.83	-0.02	-0.05	32.8452	32.85	32.77	1602
1777415400	32.8452	-0.21	-0.65	32.93	32.93	32.799999	3288
1777329000	33.06	0.2	0.61	32.86	33.06	32.854999	5171
1777069800	32.86	0.12	0.36	32.741799	32.8754	32.741799	2141
1776983400	32.741799	-0.07	-0.21	32.8108	32.8108	32.68	2854
1776897000	32.8108	0.17	0.51	32.6456	32.8108	32.6456	1308
1776810600	32.6456	-0.09	-0.27	32.7353	32.784	32.6456	1549
1776724200	32.7353	-0.04	-0.14	32.78	32.78	32.689999	1613
1776465000	32.78	0.19	0.57	32.689999	32.84	32.689999	2400
1776378600	32.595	0.02	0.06	32.58	32.61	32.54	5388
1776292200	32.575	0.11	0.32	32.47	32.575	32.47	5669
1776205800	32.47	0.2	0.61	32.2745	32.47	32.2745	3313
1776119400	32.2745	0.16	0.50	32.115	32.2745	32.08	3202
1775860200	32.115	0	0.00	32.115	32.189999	32.07	8749
1775773800	32.115	0.14	0.43	31.9785	32.122	31.94	4356
1775687400	31.9785	0.49	1.55	31.49	31.995	31.49	4549
1775601000	31.49	-0.03	-0.10	31.5223	31.5223	31.29	5770
1775514600	31.5223	0.08	0.26	31.4393	31.5223	31.4393	1040
1775169000	31.4393	-0.11	-0.35	31.22	31.4393	31.06	1911
1775082600	31.55	0.29	0.92	31.2616	31.55	31.2616	632
1774996200	31.2616	0.53	1.73	30.7301	31.2616	30.7301	4400
1774909800	30.7301	-0.05	-0.18	30.7843	30.7843	30.700455	2011
1774650600	30.7843	-0.31	-0.98	31.09	31.09	30.78	2440
1774564200	31.09	-0.34	-1.07	31.4258	31.4258	31.09	452
1774477800	31.4258	0.12	0.38	31.3054	31.47	31.3054	1474
1774391400	31.3054	-0.1	-0.31	31.4019	31.4019	31.3054	3537
1774305000	31.4019	0.25	0.82	31.42	31.57	31.37	760
1774045800	31.1475	-0.3	-0.96	31.4498	31.4498	31.1475	620
1773959400	31.4498	-0.03	-0.09	31.478	31.51	31.31	12938
1773873000	31.478	-0.26	-0.82	31.7398	31.7398	31.478	3477
1773786600	31.7398	0.07	0.23	31.6675	31.81	31.6675	422
1773700200	31.6675	0.21	0.67	31.4567	31.68	31.4567	258
1773441000	31.4567	-0.11	-0.34	31.5642	31.705	31.4567	1685
1773354600	31.5642	-0.27	-0.85	31.75	31.75	31.5642	3414
1773268200	31.8336	-0.01	-0.02	31.84	31.84	31.83	253
1773181800	31.84	0	0.00	31.84	31.975	31.825	131627
1773095400	31.84	0.15	0.49	31.6862	31.84	31.47	7934
1772839800	31.6862	-0.26	-0.82	31.77	31.77	31.6401	2316