FT Vest Laddered Autocallable Barrier and Income ETF【ACYN】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	-0.11	-0.527325023969	20.86	20.9699	20.6201	1738915	20.75757984	SP
4	0.05	0.24154589372	20.7	21	20.62	1401566	20.7920443	SP
12	0.38	1.86548846343	20.37	21	20	863467	20.70779623	SP
26	0.5	2.46913580247	20.25	21.1119	19.88	752174	20.69846433	SP
52	0.5	2.46913580247	20.25	21.1119	19.88	752174	20.69846433	SP
156	0.5	2.46913580247	20.25	21.1119	19.88	752174	20.69846433	SP
260	0.5	2.46913580247	20.25	21.1119	19.88	752174	20.69846433	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
1780612200	20.75	0.08	0.39	20.67	20.75	20.63	1251878
1780525800	20.67	-0.03	-0.14	20.69	20.73	20.63	2067575
1780439400	20.7	0.03	0.15	20.64	20.764	20.6201	1974239
1780353000	20.67	-0.24	-1.15	20.73	20.8125	20.66	1611850
1780093800	20.91	0.02	0.10	20.89	20.9699	20.83	1662081
1780007400	20.89	0.06	0.29	20.86	20.9	20.81	1378832
1779921000	20.83	-0.04	-0.19	20.9	21	20.81	1417014
1779834600	20.87	-0.05	-0.24	20.9	20.9181	20.8	1709908
1779489000	20.92	0.14	0.67	20.84	20.92	20.77	1320968
1779402600	20.78	-0.03	-0.14	20.84	20.8799	20.7	2233760
1779316200	20.81	-0.04	-0.19	20.79	20.8599	20.74	1339700
1779229800	20.85	0.03	0.14	20.75	20.85	20.6801	1487086
1779143400	20.82	0.1	0.48	20.74	20.8499	20.7	1267266
1778884200	20.72	-0.04	-0.19	20.76	20.8699	20.685	796592
1778797800	20.76	-0.01	-0.05	20.74	20.85	20.71	1349651
1778711400	20.77	-0.01	-0.05	20.79	20.8395	20.7	1776888
1778625000	20.78	0.02	0.10	20.77	20.84	20.67	1154174
1778538600	20.76	-0.01	-0.05	20.77	20.83	20.715	822025
1778279400	20.77	-0.05	-0.24	20.7	20.87	20.7	607858
1778193000	20.82	0.03	0.14	20.7	20.82	20.62	652284
1778106600	20.79	0.03	0.14	20.69	20.79	20.65	797267
1778020200	20.76	-0.02	-0.10	20.69	20.76	20.65	882582
1777933800	20.78	0.12	0.58	20.75	20.78	20.62	1112988
1777674600	20.66	-0.17	-0.82	20.75	20.9454	20.65	1073759
1777588200	20.83	0.03	0.14	20.85	20.92	20.74	1146079
1777501800	20.8	0.05	0.24	20.78	20.9199	20.78	545442
1777415400	20.75	0	0.00	20.77	20.9199	20.75	679990
1777329000	20.75	-0.01	-0.03	20.8	20.89	20.75	688418
1777069800	20.757	-0.06	-0.30	20.8	20.869	20.69	1131083
1776983400	20.82	0.04	0.21	20.74	20.85	20.66	1439874
1776897000	20.777	0.05	0.23	20.79	20.8399	20.73	1155099
1776810600	20.73	-0.01	-0.05	20.79	20.85	20.695	579847
1776724200	20.74	-0.04	-0.17	20.81	20.8399	20.71	490766
1776465000	20.775	0.06	0.28	20.83	20.83	20.68	711363
1776378600	20.716	-0.01	-0.07	20.81	20.8199	20.67	669519
1776292200	20.73	0.07	0.34	20.76	20.91	20.67	560071
1776205800	20.66	-0.12	-0.58	20.94	20.94	20.63	831682
1776119400	20.78	0.07	0.33	20.88	20.88	20.7	220904
1775860200	20.711	-0	-0.02	20.87	20.87	20.7	278082
1775773800	20.715	0.02	0.12	20.79	20.8099	20.62	451310
1775687400	20.69	0.19	0.93	20.77	20.77	20.62	370482
1775601000	20.5	0.07	0.34	20.4	20.6199	20.39	701811
1775514600	20.43	-0.14	-0.68	20.5	20.535	20.42	397802
1775169000	20.57	0.2	0.98	20.35	20.57	20.35	303352
1775082600	20.37	-0.01	-0.05	20.54	20.54	20.29	951757
1774996200	20.38	0.34	1.70	20.55	20.55	20.06	1131981
1774909800	20.04	-0.08	-0.40	20.36	20.36	20	564497
1774650600	20.12	-0.08	-0.40	20.35	20.35	20.05	593723
1774564200	20.2	-0.12	-0.59	20.46	20.46	20.2	315176
1774477800	20.32	0.03	0.15	20.33	20.3999	20.29	169858
1774391400	20.2888	0.03	0.14	20.42	20.42	20.23	321811
1774305000	20.26	0.15	0.75	20.28	20.32	20.115	237917
1774045800	20.11	-0.24	-1.18	20.42	20.42	20.05	244000
1773959400	20.35	0.05	0.25	20.25	20.36	20.23	149605
1773873000	20.3	-0.13	-0.61	20.44	20.4799	20.2606	817450
1773786600	20.425	0.09	0.44	20.46	20.4699	20.35	312600
1773700200	20.335	0.1	0.50	20.44	20.44	20.28	128455
1773441000	20.2343	0.03	0.17	20.37	20.37	20.145	115811
1773354600	20.2003	-0.15	-0.74	20.37	20.37	20.06	178816
1773268200	20.35	0.11	0.54	20.54	21.1119	20.08	388334
1773181800	20.2403	0.04	0.20	20.27	20.31	20.155	140730
1773095400	20.2	-0.09	-0.44	20.14	20.75	20.0258	104104
1772839800	20.29	0.01	0.05	20.15	20.325	20.145	59032
1772753400	20.2799	0.02	0.12	20.265	20.34	20.225	27234