FT Vest US Equity Deep Buffer ETF April【DAPR】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	-0.2763	-0.675963302752	40.875	41.0499	40.61	4515	40.96047353	SP
4	0.1387	0.34280771132	40.46	41.0499	40.391	18869	40.68261079	SP
12	0.9995	2.52404088971	39.5992	41.0499	39.5102	51558	39.99803439	SP
26	1.5387	3.93932411674	39.06	41.0499	39.06	30156	39.88231006	SP
52	3.3587	9.01906552095	37.24	41.0499	37.1	25935	39.11783197	SP
156	10.5287	35.0139674094	30.07	41.0499	29.57	35064	34.63452179	SP
260	10.2887	33.9449026724	30.31	41.0499	28.39	47692	32.00422525	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
1780698600	40.5987	-0.38	-0.93	40.9	40.9199	40.5987	13533
1780612200	40.98	0.04	0.11	40.935	41.01	40.9	4664
1780525800	40.935	-0.05	-0.12	40.985	40.985	40.92	5671
1780439400	40.985	0.01	0.02	40.975	41.0299	40.94	5328
1780353000	40.975	0.04	0.09	40.94	41.0499	40.9	1835
1780093800	40.94	0.06	0.16	40.875	40.97	40.875	5077
1780007400	40.875	0.06	0.16	40.81	40.92	40.81	8071
1779921000	40.81	0.03	0.07	40.78	40.85	40.7726	7514
1779834600	40.78	0.06	0.15	40.75	40.8399	40.73	4492
1779489000	40.7193	0.1	0.24	40.62	40.76	40.62	8805
1779402600	40.62	-0.06	-0.15	40.58	40.695	40.54	13760
1779316200	40.68	0.2	0.49	40.54	40.68	40.5	18040
1779229800	40.48	-0.09	-0.21	40.565	40.57	40.43	10056
1779143400	40.565	0.02	0.05	40.545	40.5665	40.47	13499
1778884200	40.545	-0.17	-0.41	40.7104	40.7104	40.5	17497
1778797800	40.7104	0.07	0.17	40.64	40.737	40.5901	156131
1778711400	40.64	0.12	0.30	40.52	40.66	40.51	28638
1778625000	40.52	-0.07	-0.17	40.57	40.57	40.391	11590
1778538600	40.59	0.03	0.07	40.56	40.6375	40.54	26821
1778279400	40.56	0.1	0.25	40.46	40.5799	40.46	11024
1778193000	40.46	-0.01	-0.04	40.55	40.55	40.42	29654
1778106600	40.4748	0.2	0.51	40.385	40.53	40.385	17867
1778020200	40.27	0.11	0.27	40.17	40.33	40.17	67608
1777933800	40.16	-0.08	-0.20	40.23	40.27	40.12	77602
1777674600	40.24	0.03	0.07	40.21	40.32	40.21	50474
1777588200	40.21	0.22	0.55	39.99	40.22	39.98	63085
1777501800	39.99	-0	-0.01	40.02	40.0499	39.92	101468
1777415400	39.9945	-0.1	-0.24	40.01	40.0175	39.93	72775
1777329000	40.09	0.01	0.02	40.09	40.09	40	92842
1777069800	40.08	0.17	0.43	39.91	40.08	39.91	195665
1776983400	39.91	-0.08	-0.20	39.88	40.0165	39.74	52640
1776897000	39.99	0.18	0.45	39.93	40	39.93	53595
1776810600	39.81	-0.15	-0.38	39.99	39.99	39.79	64876
1776724200	39.96	-0.04	-0.10	39.9	39.97	39.88	169705
1776465000	40	0.06	0.15	39.98	40.03	39.94	200514
1776378600	39.94	0.01	0.03	39.91	40.029	39.91	38425
1776292200	39.93	-0.03	-0.08	39.97	39.98	39.91	133096
1776205800	39.96	0	0.00	39.96	39.99	39.91	43335
1776119400	39.96	-0.01	-0.03	39.96	39.97	39.92	5807
1775860200	39.97	0.03	0.09	39.99	39.99	39.94	13702
1775773800	39.935	0.04	0.09	39.95	39.96	39.9	158244
1775687400	39.9	0.06	0.15	39.8	39.94	39.8	17785
1775601000	39.84	-0.02	-0.06	39.8649	39.87	39.82	2141
1775514600	39.8649	0.06	0.14	39.86	39.897	39.83	40119
1775169000	39.8095	0	0.00	39.8084	39.879999	39.77	10113
1775082600	39.8084	0.04	0.11	39.7644	39.87	39.7644	4756
1774996200	39.7644	0.18	0.47	39.66	39.79	39.66	19730
1774909800	39.5796	0.07	0.18	39.5102	39.6899	39.5102	10399
1774650600	39.5102	-0.11	-0.29	39.6244	39.6244	39.5102	4194
1774564200	39.6244	-0.04	-0.09	39.66	39.695	39.61	3488
1774477800	39.66	0.01	0.02	39.68	39.7888	39.65	569712
1774391400	39.6536	-0.01	-0.03	39.6651	39.7	39.59	212332
1774305000	39.6651	0.12	0.29	39.81	39.81	39.6607	4798
1774045800	39.55	-0.11	-0.28	39.66	39.66	39.55	5512
1773959400	39.66	-0.01	-0.01	39.63	39.68	39.61	6229
1773873000	39.6651	-0.04	-0.10	39.7051	39.71	39.66	3385
1773786600	39.7051	0.05	0.14	39.73	39.7354	39.67	4084
1773700200	39.6504	0.09	0.22	39.66	39.72	39.63	3323
1773441000	39.5638	-0.04	-0.09	39.5992	39.62	39.54	6781
1773354600	39.5992	-0.04	-0.10	39.5	39.68	39.5	11376
1773268200	39.64	-0.01	-0.02	39.6476	39.68	39.5301	11013
1773181800	39.6476	0.07	0.17	39.58	39.685	39.58	1719
1773095400	39.58	0.08	0.19	39.53	39.679549	39.52	7705