AB International Buffer ETF【BUFI】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	0	42.21	42.26	41.57	27744	41.77891781	SP
4	0.3	0.715819613457	41.91	42.46	41.545	14913	41.89932923	SP
12	2.17	5.41958041958	40.04	42.46	39.42	14656	41.19685393	SP
26	2.29	5.73647294589	39.92	42.46	39.42	15771	41.03776998	SP
52	4.59	12.2009569378	37.62	42.46	37.1035	10884	40.34309326	SP
156	7.38	21.188630491	34.83	42.46	33.47	10699	38.9779534	SP
260	7.38	21.188630491	34.83	42.46	33.47	10699	38.9779534	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
1781217300	42.21	0.58	1.39	41.93	42.24	41.86	4493
1781130900	41.6298	-0.23	-0.54	41.84	41.84	41.6298	44981
1781044500	41.855	-0.06	-0.13	41.99	41.99	41.57	60676
1780958100	41.91	0.15	0.37	42	42	41.91	1881
1780698900	41.755	-0.45	-1.05	41.95	41.95	41.75	25361
1780612500	42.2	0.13	0.30	42.21	42.26	42.2	5821
1780526100	42.075	-0.13	-0.31	42.15	42.15	42.031	4841
1780439700	42.205	0.09	0.21	42.08	42.27	42.07	7756
1780353300	42.115	-0.08	-0.18	42.2	42.46	42.06	11321
1780094100	42.19	0.04	0.11	42.3	42.3	42.12	2054
1780007700	42.145	-0.07	-0.15	42.16	42.22	42.09	23901
1779921300	42.21	0.02	0.06	42.24	42.24	42.18	5798
1779834900	42.185	0.19	0.45	42.3	42.3	42.11	20370
1779489300	41.995	-0.02	-0.04	42.02	42.02	41.995	216
1779402900	42.01	0.12	0.29	41.88	42.1099	41.88	4585
1779316500	41.89	0.29	0.69	41.72	41.93	41.69	45233
1779230100	41.605	-0.19	-0.44	41.69	41.7	41.605	7599
1779143700	41.79	0.24	0.59	41.67	41.79	41.65	5099
1778884500	41.545	-0.31	-0.74	41.62	41.62	41.545	326
1778798100	41.855	-0.01	-0.03	41.91	41.93	41.84	5528
1778711700	41.8666	0.12	0.28	41.81	41.92	41.81	22795
1778625300	41.7478	-0.1	-0.25	41.72	41.79	41.72	2028
1778538900	41.8508	-0	-0.01	41.91	41.92	41.8508	12173
1778279700	41.855	0.14	0.34	41.89	41.89	41.855	2303
1778193300	41.7127	-0.34	-0.80	41.99	41.99	41.7127	3610
1778106900	42.05	0.52	1.24	42.01	42.05	42.01	1756
1778020500	41.535	0.21	0.52	41.44	41.58	41.44	5072
1777934100	41.32	-0.28	-0.67	41.35	41.35	41.32	2390
1777674900	41.6	-0.03	-0.06	41.67	41.695	41.6	8638
1777588500	41.6264	0.97	2.37	41.07	41.72	41.07	7277
1777502100	40.6611	-0.41	-1.00	40.775	40.82	40.63	8799
1777415700	41.07	-0.24	-0.58	41.0899	41.16	41.07	2300
1777329300	41.31	-0.09	-0.22	41.34	41.34	41.26	5373
1777070100	41.4027	0.12	0.29	41.45	41.45	41.4027	1516
1776983700	41.285	-0.23	-0.54	41.51	41.51	41.17	258
1776897300	41.51	0.06	0.14	41.56	41.56	41.48	2007
1776810900	41.45	-0.55	-1.31	41.74	41.74	41.45	3979
1776724500	42	-0.09	-0.21	41.87	42	41.87	14346
1776465300	42.09	0.31	0.75	42.12	42.12	42.07	9417
1776378900	41.7766	-0.01	-0.03	41.85	41.85	41.66	2737
1776292500	41.7905	-0.04	-0.11	41.7	41.85	41.7	2444
1776206100	41.835	0.24	0.59	41.85	41.9	41.835	27403
1776119700	41.59	0.12	0.29	41.25	41.68	41.25	13934
1775860500	41.47	-0.01	-0.02	41.54	41.605	41.4699	12374
1775774100	41.48	0	0.01	41.34	41.5246	41.34	10217
1775687700	41.475	0.81	1.98	41.49	41.49	41.47	24458
1775601300	40.67	-0.01	-0.01	40.41	40.67	40.3936	3070
1775514900	40.675	0.13	0.31	40.64	40.75	40.64	103281
1775169300	40.55	-0.14	-0.34	40.58	40.61	40.55	128983
1775082900	40.6891	0.28	0.69	40.77	40.83	40.6891	6888
1774996500	40.41	0.77	1.96	40.1	40.41	40.1	3374
1774910100	39.635	0.07	0.17	39.72	39.72	39.56	29964
1774650900	39.566	-0.16	-0.40	39.55	39.645	39.55	8641
1774564500	39.725	-0.47	-1.17	39.805	39.88	39.725	25620
1774478100	40.195	0.32	0.79	40.3	40.31	40.12	24405
1774391700	39.8785	-0.17	-0.43	39.74	40	39.74	2993
1774305300	40.05	0.58	1.47	39.85	40.08	39.85	10720
1774046100	39.4679	-0.76	-1.89	40.03	40.03	39.42	268
1773959700	40.23	0	0.00	40.04	40.27	40.03	8907
1773873300	40.23	-0.34	-0.84	40.52	40.52	40.22	23748
1773786900	40.57	0.09	0.21	40.74	40.92	40.57	401
1773700500	40.485	0.51	1.26	40.29	40.56	40.29	626
1773441300	39.98	-0.39	-0.97	40.32	40.32	39.98	12756
1773354900	40.37	-0.34	-0.84	40.37	40.42	40.33	17765