FT Vest Laddered Nasdaq Buffer ETF【BUFQ】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	-0.5	-1.27388535032	39.25	39.69	37.75	176405	39.25811691	SP
4	-0.02	-0.05158627805	38.77	39.69	37.75	160094	38.98930037	SP
12	2.95	8.24022346369	35.8	39.69	34.2609	190883	37.23973909	SP
26	3.03	8.48264277716	35.72	39.69	34.2609	172743	36.58350018	SP
52	6.4	19.7836166924	32.35	39.69	32.06	158231	35.49648265	SP
156	14.19	57.7768729642	24.56	39.69	24.34	154918	31.05628027	SP
260	18.98	96.0040465352	19.77	39.69	19.3871	121366	30.757846	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
1780698600	38.75	-0.49	-1.25	39.21	39.21	38.72	323919
1780612200	39.24	-0.02	-0.04	39.29	39.3899	39.11	112386
1780525800	39.255	-0.02	-0.04	39.31	39.31	39.2	408008
1780439400	39.27	0.01	0.03	39.32	39.32	39.22	101798
1780353000	39.26	-0.01	-0.03	37.75	39.69	37.75	98951
1780093800	39.27	0.06	0.15	39.25	39.27	39.18	160884
1780007400	39.21	0.09	0.23	39.16	39.23	39.05	124216
1779921000	39.12	0.01	0.03	39.22	39.22	39.0348	111973
1779834600	39.11	0.12	0.31	39.19	39.19	39.0501	147200
1779489000	38.99	0.02	0.05	39.09	39.09	38.94	136456
1779402600	38.97	0.06	0.15	38.825	38.98	38.8	119534
1779316200	38.91	0.23	0.59	38.83	38.92	38.7201	88799
1779229800	38.68	-0.12	-0.31	38.63	38.8	38.62	124816
1779143400	38.8	0.04	0.10	38.73	38.8	38.6601	132605
1778884200	38.76	-0.14	-0.36	38.8	38.83	38.6601	122979
1778797800	38.9	0.08	0.21	38.91	38.91	38.7602	106915
1778711400	38.82	0.07	0.18	38.87	38.87	38.72	143226
1778625000	38.75	-0.08	-0.21	38.68	38.7717	38.57	385178
1778538600	38.83	0.03	0.08	38.86	38.86	38.74	297692
1778279400	38.8	0.2	0.52	38.77	38.8	38.2201	118161
1778193000	38.6	0	0.00	38.79	38.79	38.5001	415125
1778106600	38.6	0.19	0.49	38.56	38.84	38.47	318873
1778020200	38.41	0.18	0.47	38.42	38.42	38.3001	173869
1777933800	38.23	-0.02	-0.05	38.33	38.33	38.1301	130751
1777674600	38.25	0.12	0.31	38.145	38.3199	38.145	151053
1777588200	38.13	0.18	0.47	38.13	38.16	37.9	175002
1777501800	37.95	0.07	0.18	37.97	37.97	37.82	125993
1777415400	37.88	-0.12	-0.32	37.89	37.89	37.7582	112243
1777329000	38	0.02	0.05	38.05	38.05	37.88	86036
1777069800	37.98	0.32	0.85	37.87	38.01	37.8	126277
1776983400	37.66	-0.08	-0.21	37.725	37.82	37.5	186693
1776897000	37.74	0.26	0.69	37.66	37.8	37.6101	111813
1776810600	37.48	-0.12	-0.32	37.69	37.69	37.46	207198
1776724200	37.6	-0.03	-0.08	37.68	37.68	37.45	180320
1776465000	37.63	0.21	0.56	37.65	37.6597	37.485	131959
1776378600	37.42	0.14	0.38	37.4	37.42	37.2301	248201
1776292200	37.28	0.16	0.43	37.08	37.33	37.08	189219
1776205800	37.12	0.34	0.92	36.89	37.12	36.8801	135456
1776119400	36.78	0.24	0.66	36.48	36.83	36.418	406389
1775860200	36.54	0.03	0.08	36.63	36.63	36.4601	122172
1775773800	36.51	0.17	0.47	36.24	36.52	36.2201	102970
1775687400	36.34	0.72	2.02	36.52	36.52	36.2001	198855
1775601000	35.62	-0.05	-0.14	35.6	35.67	35.245	370993
1775514600	35.67	0.14	0.39	35.6	35.76	35.52	124413
1775169000	35.53	0.03	0.08	35.11	35.55	34.945	1190745
1775082600	35.5	0.18	0.51	35.44	35.635	35.338	235369
1774996200	35.32	0.92	2.67	34.72	35.43	34.6406	217448
1774909800	34.4	-0.18	-0.52	34.79	34.79	34.2609	108292
1774650600	34.58	-0.45	-1.28	34.98	34.98	34.54	208921
1774564200	35.03	-0.55	-1.55	35.42	35.42	35.01	76610
1774477800	35.58	0.15	0.42	35.79	35.79	35.4488	121780
1774391400	35.43	-0.18	-0.51	35.51	35.535	35.32	269904
1774305000	35.61	0.34	0.96	35.54	35.83	35.49	157447
1774045800	35.27	-0.33	-0.93	35.61	35.61	35.1701	87447
1773959400	35.6	-0.06	-0.17	35.54	35.66	35.43	307790
1773873000	35.66	-0.22	-0.62	35.77	35.8799	35.63	139172
1773786600	35.882	0.08	0.23	35.92	35.96	35.838698	90323
1773700200	35.8	0.24	0.67	35.68	35.88	35.68	195191
1773441000	35.56	-0.09	-0.25	35.8	35.805	35.49	91132
1773354600	35.65	-0.31	-0.86	35.81	35.8299	35.585	371818
1773268200	35.96	0.02	0.06	35.95	36.04	35.795	110666
1773181800	35.94	0.02	0.06	35.91	36.08	35.85	182184
1773095400	35.92	0.28	0.79	35.52	35.98	35.35	112242
1772839800	35.64	-0.3	-0.83	35.72	35.83	35.585	174237