FT Vest Laddered Buffer ETF【BUFR】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	-0.2	-0.549601538884	36.39	36.55	35.81	1585706	36.17080224	SP
4	0.03	0.0829646017699	36.16	37.2563	35.81	1272027	36.2700793	SP
12	2.38	7.03933747412	33.81	37.2563	33.035	1307547	35.3260131	SP
26	2.07	6.06682297773	34.12	37.2563	33.035	1313488	34.83314095	SP
52	4.89	15.6230031949	31.3	37.2563	30.92	1138468	34.00522449	SP
156	11.77	48.1981981982	24.42	37.2563	23.6833	1043675	30.39884251	SP
260	13.38	58.6584831214	22.81	37.2563	20.43	722428	29.3887796	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
1781217000	36.19	0.31	0.86	35.97	36.24	35.855	1164520
1781130600	35.88	-0.29	-0.80	36.1	36.185	35.88	1280099
1781044200	36.17	-0.04	-0.11	36.34	36.375	35.81	2050551
1780957800	36.21	0.06	0.17	36.29	36.34	36.1901	1444195
1780698600	36.15	-0.38	-1.04	36.49	36.49	36.105	2146067
1780612200	36.53	0.07	0.19	36.39	36.55	36.39	1007619
1780525800	36.46	-0.08	-0.21	36.56	36.56	36.445	2466360
1780439400	36.535	0.03	0.10	36.46	36.55	36.45	1031343
1780353000	36.5	-0.01	-0.03	36.51	37.2563	36.4679	1451043
1780093800	36.51	0.05	0.14	36.51	36.52	36.4541	796909
1780007400	36.46	0.09	0.25	36.43	36.47	36.33	1185324
1779921000	36.37	0.01	0.03	36.37	36.41	36.32	1046304
1779834600	36.36	0.09	0.25	36.36	36.38	36.3104	817185
1779489000	36.27	0.05	0.15	36.31	36.315	36.23	834518
1779402600	36.215	0.06	0.15	36.06	36.235	36.06	1666432
1779316200	36.16	0.14	0.39	36.02	36.18	36.01	970492
1779229800	36.02	-0.09	-0.25	36.08	36.087031	35.9601	1099412
1779143400	36.11	0.05	0.14	36.05	36.13	35.9799	840251
1778884200	36.06	-0.15	-0.41	36.08	36.13	36.02	1014179
1778797800	36.21	0.09	0.25	36.16	36.22	36.12	1020221
1778711400	36.12	0.07	0.19	36.09	36.14	36.005	1243487
1778625000	36.05	-0.01	-0.03	36.04	36.0599	35.925	2660155
1778538600	36.06	0.01	0.03	36.05	36.09	36.0283	886479
1778279400	36.05	0.09	0.25	36.04	36.06	36.0022	889902
1778193000	35.96	-0.03	-0.08	36.04	36.04	35.8951	1351096
1778106600	35.99	0.21	0.59	35.89	36	35.8509	2447397
1778020200	35.78	0.09	0.25	35.72	35.83	35.72	883756
1777933800	35.69	-0.06	-0.17	35.75	35.78	35.595	1047785
1777674600	35.75	0.04	0.11	35.78	35.85	35.74	1228605
1777588200	35.71	0.18	0.51	35.63	35.73	35.505	1183694
1777501800	35.53	0.03	0.08	35.53	35.548	35.45	835368
1777415400	35.5	-0.09	-0.24	35.55	35.55	35.45	1004027
1777329000	35.587	0.04	0.10	35.51	35.6	35.51	792851
1777069800	35.55	0.1	0.28	35.45	35.57	35.435	892022
1776983400	35.45	-0.04	-0.11	35.41	35.52	35.255	975538
1776897000	35.49	0.18	0.51	35.4	35.5	35.4	1509120
1776810600	35.31	-0.12	-0.34	35.49	35.49	35.27	917114
1776724200	35.43	-0.05	-0.14	35.39	35.4512	35.35	1083645
1776465000	35.48	0.19	0.54	35.41	35.52	35.37	1541098
1776378600	35.29	0.07	0.20	35.28	35.29	35.1866	1318257
1776292200	35.22	0.1	0.28	35.09	35.25	35.09	1438420
1776205800	35.12	0.21	0.60	34.98	35.1299	34.96	1439122
1776119400	34.91	0.19	0.56	34.68	34.91	34.63	2412518
1775860200	34.715	-0.03	-0.07	34.74	34.7956	34.6801	786716
1775773800	34.74	0.13	0.38	34.52	34.769	34.52	1171280
1775687400	34.61	0.53	1.56	34.55	34.64	34.4611	1231382
1775601000	34.08	0	0.00	33.96	34.08	33.815	1381991
1775514600	34.08	0.1	0.31	33.99	34.08	33.9613	1137514
1775169000	33.975	0.04	0.10	33.67	34.035	33.6	1607712
1775082600	33.94	0.17	0.50	33.88	34.05	33.86	1472465
1774996200	33.77	0.63	1.90	33.33	33.805	33.33	2065236
1774909800	33.14	-0.04	-0.12	33.42	33.42	33.034999	1761611
1774650600	33.18	-0.4	-1.19	33.5	33.5	33.1543	1591838
1774564200	33.58	-0.37	-1.09	33.73	33.875	33.56	1053938
1774477800	33.95	0.15	0.44	34.02	34.05	33.8599	1252400
1774391400	33.8	-0.1	-0.29	33.78	33.9303	33.685	1427832
1774305000	33.9	0.28	0.83	33.92	34.11	33.82	1214161
1774045800	33.62	-0.29	-0.86	33.89	33.89	33.525	964607
1773959400	33.91	-0.04	-0.12	33.81	34.015	33.744	1567058
1773873000	33.95	-0.28	-0.82	34.19	34.19	33.95	1267796
1773786600	34.23	0.06	0.18	34.26	34.3199	34.2	949101
1773700200	34.17	0.25	0.74	34.12	34.245	34.07	1259582
1773441000	33.92	-0.11	-0.32	34.1	34.21	33.9	1626699
1773354600	34.03	-0.3	-0.87	34.21	34.21	34.03	2059228