FT Vest US Equity Deep Buffer ETF February【DFEB】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	0.145	0.286391467509	50.63	50.76	50.385	9974	50.62488407	SP
4	0.665	1.32708042307	50.11	50.76	49.97	11623	50.41202162	SP
12	1.555	3.15928484356	49.22	50.76	49.175	13360	50.08902957	SP
26	2.835	5.91364205257	47.94	50.76	46.5948	27864	48.56760815	SP
52	5.995	13.3876730683	44.78	50.76	44.6801	24017	47.62109131	SP
156	15.555	44.1652470187	35.22	50.76	33.76	35814	41.68962977	SP
260	16.3897	47.6648451519	34.3853	50.76	32.35	42189	37.95088704	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	50.775	0.13	0.27	50.64	50.775	50.64	5631
1783636200	50.64	0.1	0.20	50.5398	50.68	50.5398	5720
1783549800	50.5398	-0.04	-0.08	50.5788	50.5788	50.385	3998
1783463400	50.5788	-0.07	-0.13	50.645	50.645	50.5	5338
1783377000	50.645	0.16	0.32	50.63	50.66	50.56	24841
1783031400	50.4817	-0.01	-0.02	50.4901	50.62	50.3665	16851
1782945000	50.4901	-0	-0.00	50.4924	50.5615	50.4131	50462
1782858600	50.4924	0.15	0.29	50.345	50.55	50.32	7392
1782772200	50.345	0.28	0.57	50.18	50.345	50.18	3124
1782513000	50.06	-0.08	-0.16	49.97	50.21	49.97	7582
1782426600	50.1398	0	0.01	50.135	50.2998	50.115	5381
1782340200	50.135	0.02	0.03	50.12	50.31	50.08	10414
1782253800	50.12	-0.28	-0.56	50.4	50.4	50.1	13441
1782167400	50.4	-0.04	-0.08	50.44	50.49	50.36	3644
1781821800	50.44	0.18	0.36	50.45	50.48	50.4	16235
1781735400	50.26	-0.19	-0.38	50.45	50.51	50.23	19166
1781649000	50.45	-0.05	-0.10	50.5	50.6045	50.45	5586
1781562600	50.5	0.31	0.62	50.56	50.58	50.5	4755
1781303400	50.19	0.11	0.22	50.11	50.25	50.08	5292
1781217000	50.08	0.24	0.48	49.9	50.14	49.8101	5971
1781130600	49.84	-0.23	-0.46	50.07	50.105	49.84	34349
1781044200	50.07	-0.07	-0.14	50.14	50.245	49.81	4506
1780957800	50.14	0	0.00	50.21	50.3105	50.14	21216
1780698600	50.14	-0.42	-0.83	50.5573	50.5573	50.08	7700
1780612200	50.5573	0.11	0.21	50.51	50.6	50.47	4397
1780525800	50.45	-0.1	-0.21	50.52	50.52	50.45	4597
1780439400	50.5549	0.05	0.11	50.48	50.61	50.48	5311
1780353000	50.5	-0.02	-0.03	50.4	50.58	50.4	14658
1780093800	50.5152	0.1	0.19	50.41	50.53	50.41	7437
1780007400	50.42	0.1	0.20	50.32	50.4993	50.32	10557
1779921000	50.32	0.02	0.04	50.2	50.42	50.2	8701
1779834600	50.3	0.09	0.18	50.21	50.385	50.21	8713
1779489000	50.21	0.06	0.12	50.15	50.3	50.15	4102
1779402600	50.15	0.04	0.08	50.03	50.23	50.03	13841
1779316200	50.11	0.17	0.34	49.94	50.14	49.94	17334
1779229800	49.94	-0.12	-0.24	50.0616	50.0616	49.88	15990
1779143400	50.0616	-0.02	-0.04	50.08	50.095	49.94	194976
1778884200	50.08	-0.13	-0.26	50.06	50.11	50.01	6355
1778797800	50.21	0.13	0.27	50.075	50.25	50.075	14173
1778711400	50.075	0.05	0.11	49.94	50.1199	49.94	4676
1778625000	50.0202	-0.02	-0.04	50.0401	50.0401	49.88	5790
1778538600	50.0401	0.01	0.02	50.0307	50.08	50.02	5456
1778279400	50.0307	0.14	0.28	49.92	50.0499	49.92	4041
1778193000	49.8925	-0.06	-0.13	49.955	50.03	49.86	8059
1778106600	49.955	0.24	0.49	49.7131	49.955	49.7131	5762
1778020200	49.7131	0.14	0.29	49.57	49.7765	49.57	6424
1777933800	49.57	-0.12	-0.23	49.6865	49.7	49.5301	6648
1777674600	49.6865	0.06	0.11	49.6302	49.78	49.6302	5453
1777588200	49.6302	0.24	0.50	49.45	49.64	49.43	8643
1777501800	49.3857	-0.04	-0.09	49.43	49.4499	49.33	8627
1777415400	49.43	-0.08	-0.16	49.34	49.45	49.34	3925
1777329000	49.51	0.02	0.05	49.34	49.52	49.34	12191
1777069800	49.485	0.16	0.33	49.3233	49.5	49.32	8769
1776983400	49.3233	-0.04	-0.07	49.36	49.44	49.2	14743
1776897000	49.36	0.16	0.33	49.2	49.41	49.2	6467
1776810600	49.2	-0.09	-0.18	49.43	49.43	49.175	14879
1776724200	49.291	-0.05	-0.11	49.37	49.37	49.2201	10526
1776465000	49.3453	0.29	0.58	49.22	49.41	49.22	6352
1776378600	49.06	-0.03	-0.06	49.03	49.1587	49.02	21238
1776292200	49.09	0.16	0.33	48.93	49.09	48.93	6032
1776205800	48.93	0.25	0.51	48.67	48.939	48.67	11353
1776119400	48.68	0.27	0.57	48.31	48.68	48.31	18393