AB Moderate Buffer ETF【BUFM】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	-0.32	-0.791491466733	40.43	40.67	39.8423	54137	40.11675453	SP
4	-0.0799	-0.198806167719	40.1899	40.67	39.74	39567	40.23763761	SP
12	1.7	4.4259307472	38.41	40.67	36.19	37589	39.34687646	SP
26	1.05	2.68817204301	39.06	40.67	36.19	45370	39.31578279	SP
52	3.86	10.6482758621	36.25	40.67	35.96	38504	38.61370738	SP
156	5.03	14.338654504	35.08	40.67	32.06	39707	37.27532355	SP
260	5.03	14.338654504	35.08	40.67	32.06	39707	37.27532355	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
1781130900	39.8423	-0.26	-0.65	39.95	39.95	39.8423	29783
1781044500	40.1035	-0.07	-0.18	40.21	40.21	40.06	123063
1780958100	40.175	0.02	0.04	40.2	40.26	40.12	24611
1780698900	40.16	-0.42	-1.05	40.46	40.46	40.04	83010
1780612500	40.5847	0.07	0.16	40.43	40.67	40.43	10219
1780526100	40.518	-0.05	-0.13	40.49	40.6	40.49	5314
1780439700	40.571	0.05	0.12	40.47	40.64	40.47	13014
1780353300	40.5218	-0.04	-0.09	39.74	40.6	39.74	41340
1780094100	40.56	0.09	0.23	40.44	40.56	40.44	24327
1780007700	40.465	0.05	0.11	40.33	40.465	40.33	49968
1779921300	40.42	0.07	0.16	40.36	40.42	40.33	26210
1779834900	40.355	0.04	0.11	40.39	40.39	40.29	79485
1779489300	40.31	0.09	0.22	40.33	40.33	40.23	9900
1779402900	40.22	0.01	0.02	40.15	40.22	40.15	48992
1779316500	40.21	0.15	0.37	40.11	40.21	40.11	36228
1779230100	40.06	-0.07	-0.17	39.98	40.08	39.98	32296
1779143700	40.13	0.07	0.18	40.16	40.16	39.97	92820
1778884500	40.0566	-0.16	-0.40	40.15	40.15	40.0566	5327
1778798100	40.2172	0.1	0.24	40.1899	40.29	40.11	15858
1778711700	40.12	0.08	0.20	40.17	40.17	40.12	35976
1778625300	40.04	-0.06	-0.15	39.95	40.05	39.95	27152
1778538900	40.1	0.05	0.12	40.09	40.1	40.08	37017
1778279700	40.05	0.13	0.34	40.05	40.05	39.98	39842
1778193300	39.915	-0.08	-0.19	40.03	40.03	39.915	11389
1778106900	39.99	0.23	0.59	39.93	39.99	39.93	9372
1778020500	39.755	0.11	0.26	39.83	39.83	39.755	5911
1777934100	39.65	-0.05	-0.12	39.62	39.67	39.62	22803
1777674900	39.698	0.04	0.10	39.75	39.75	39.698	27314
1777588500	39.6583	0.24	0.62	39.41	39.73	39.41	30756
1777502100	39.4152	-0.01	-0.02	39.41	39.4152	39.4	11118
1777415700	39.425	-0.11	-0.27	39.42	39.425	39.38	5811
1777329300	39.53	0.07	0.18	39.47	39.53	39.47	15164
1777070100	39.4587	0.1	0.25	39.36	39.5	39.36	2040
1776983700	39.36	-0.02	-0.06	39.37	39.37	39.36	7717
1776897300	39.3821	0.08	0.21	39.33	39.42	39.33	10276
1776810900	39.3	-0.11	-0.28	39.37	39.37	39.3	7874
1776724500	39.41	-0.04	-0.10	39.44	39.44	39.33	20136
1776465300	39.45	0.13	0.33	39.375	39.45	39.37	15476
1776378900	39.32	0.05	0.12	39.33	39.33	39.29	32616
1776292500	39.2744	0.05	0.14	39.31	39.31	39.24	17644
1776206100	39.22	0.08	0.21	39.24	39.26	39.18	4856
1776119700	39.1377	0.13	0.34	36.19	39.17	36.19	34007
1775860500	39.005	0.02	0.05	38.98	39.03	38.97	19208
1775774100	38.9858	0.12	0.30	39.02	39.02	38.9858	26396
1775687700	38.8684	0.33	0.85	38.9	38.9	38.8684	182797
1775601300	38.54	-0.01	-0.03	38.34	38.54	38.34	22333
1775514900	38.55	0.1	0.26	38.47	38.57	38.45	138071
1775169300	38.45	0.05	0.14	38.21	38.45	38.21	320131
1775082900	38.3979	0.21	0.54	38.31	38.48	38.31	86122
1774996500	38.1901	-0.04	-0.10	38.24	38.29	38.1901	16684
1774910100	38.23	0.09	0.23	38.28	38.28	38.23	23114
1774650900	38.1409	-0.05	-0.13	38.12	38.22	38.12	17769
1774564500	38.19	-0.15	-0.38	38.3	38.3	38.15	13039
1774478100	38.335	0.02	0.04	38.35	38.35	38.29	44797
1774391700	38.32	-0.03	-0.08	38.35	38.35	38.32	27839
1774305300	38.35	0.11	0.29	38.44	38.44	38.35	5731
1774046100	38.24	-0.2	-0.52	38.31	38.31	38.15	20082
1773959700	38.44	-0.05	-0.13	38.41	38.52	38.41	44746
1773873300	38.49	-0.25	-0.65	38.71	38.71	38.49	21797
1773786900	38.74	-0.02	-0.04	38.77	38.81	38.71	10162
1773700500	38.756	0.21	0.53	38.74	38.83	38.74	40578
1773441300	38.55	-0.18	-0.46	38.77	38.77	38.55	16445
1773354900	38.73	-0.29	-0.74	38.88	38.88	38.72	33830
1773268500	39.02	-0.1	-0.26	39.01	39.02	39	20403