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	-0.145	-0.342223271182	42.37	42.3899	42.04	11094	42.27125218	SP
4	0.015	0.0355366027008	42.21	42.66	41.57	13625	42.02788735	SP
12	0.885	2.14078374456	41.34	42.66	40.63	10149	41.91214208	SP
26	1.967	4.88598539421	40.258	42.66	39.42	15875	41.17479565	SP
52	4.385	11.5882663848	37.84	42.66	37.2982	11072	40.50451957	SP
156	7.395	21.2316968131	34.83	42.66	33.47	10678	39.07520664	SP
260	7.395	21.2316968131	34.83	42.66	33.47	10678	39.07520664	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
1782945300	42.225	-0.16	-0.39	42.2423	42.34	42.15	29628
1782858900	42.3899	0.02	0.05	42.38	42.3899	42.33	1393
1782772500	42.37	0.23	0.56	42.13	42.37	42.1289	7879
1782513300	42.135	-0.21	-0.48	42.04	42.24	42.04	3473
1782426900	42.34	0.26	0.61	42.37	42.38	42.19	13095
1782340500	42.085	-0.06	-0.13	42.09	42.12	42.025	5003
1782254100	42.14	-0.41	-0.95	42.22	42.25	42.14	4046
1782167700	42.545	0.07	0.16	42.64	42.64	42.46	2067
1781822100	42.475	0.16	0.37	42.52	42.52	42.475	2937
1781735700	42.32	-0.13	-0.31	42.59	42.66	42.32	8541
1781649300	42.45	-0.01	-0.02	42.46	42.58	42.45	8656
1781562900	42.46	0.19	0.44	42.515	42.52	42.3501	20530
1781303700	42.275	0.06	0.15	42.14	42.36	42.14	8411
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	41.85	41.85	41.7	2445
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