FT Vest US Equity Quarterly 2.5 to 15 Buffer ETF【DHDG】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	0.095	0.25871459695	36.72	36.8355	36.54	24456	36.76150709	SP
4	0.655	1.81139380531	36.16	36.8355	35.915	10591	36.57042616	SP
12	1.645	4.67728177424	35.17	36.8355	35.17	63295	35.58839518	SP
26	2.375	6.89605110337	34.44	36.8355	33.43	44052	35.19701017	SP
52	4.9202	15.4263390898	31.8948	36.8355	31.8101	31486	34.47217594	SP
156	15.5289	72.9532417869	21.2861	36.8355	21.2861	14775	33.29706373	SP
260	15.5289	72.9532417869	21.2861	36.8355	21.2861	8865	33.29706373	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
1783722600	36.815	0.04	0.12	36.74	36.8355	36.74	456
1783636200	36.77	0.1	0.27	36.65	36.82	36.65	84734
1783549800	36.6696	-0.02	-0.07	36.6944	36.6944	36.54	2426
1783463400	36.6944	-0.03	-0.08	36.7251	36.74	36.62	3533
1783377000	36.7251	0.17	0.45	36.72	36.7449	36.63	7130
1783031400	36.56	-0.03	-0.07	36.5865	36.6501	36.54	6650
1782945000	36.5865	0.02	0.05	36.5672	36.62	36.49	17665
1782858600	36.5672	0.17	0.46	36.4	36.5672	36.4	17023
1782772200	36.4	0.48	1.35	36.27	36.43	36.27	2390
1782513000	35.915	-0.26	-0.71	36.08	36.28	35.915	12734
1782426600	36.17	-0.03	-0.08	36.3	36.32	36.16	9176
1782340200	36.1972	-0	-0.01	36.21	36.32	36.16	4203
1782253800	36.2	-0.22	-0.60	36.29	36.32	36.2	5601
1782167400	36.42	-0.02	-0.04	36.55	36.55	36.39	1364
1781821800	36.435	0.18	0.49	36.2562	36.435	36.2562	1403
1781735400	36.2562	-0.19	-0.53	36.45	36.45	36.2562	4349
1781649000	36.45	-0.04	-0.10	36.57	36.57	36.45	1309
1781562600	36.4852	0.24	0.65	36.248	36.52	36.248	8523
1781303400	36.248	0.09	0.24	36.16	36.248	36.16	418
1781217000	36.16	0.23	0.64	36.05	36.16	35.88	1959
1781130600	35.93	-0.19	-0.54	36.1233	36.1233	35.925	8653
1781044200	36.1233	-0.06	-0.16	36.1812	36.3	35.9	4803
1780957800	36.1812	0.03	0.08	36.1538	36.22	36.1538	572
1780698600	36.1538	-0.28	-0.76	36.46	36.46	36.1101	1800
1780612200	36.43	0.04	0.11	36.3	36.45	36.3	3751
1780525800	36.389	-0.04	-0.10	36.425	36.4294	36.3501	6576
1780439400	36.425	0.02	0.05	36.48	36.48	36.39	1606
1780353000	36.405	0.01	0.03	35.65	36.42	35.65	2104
1780093800	36.395	0.04	0.11	36.355	36.41	36.355	8639
1780007400	36.355	0.07	0.19	36.36	36.36	36.29	7665
1779921000	36.2843	0.04	0.12	36.35	36.35	36.23	43058
1779834600	36.24	0.05	0.14	36.31	36.31	36.22	6231
1779489000	36.1899	0.04	0.12	36.145	36.23	36.145	20662
1779402600	36.145	0.05	0.12	36.1	36.145	36.041	1708
1779316200	36.1	0.16	0.45	36.05	36.1	35.98	88014
1779229800	35.94	-0.08	-0.22	36.02	36.04	35.94	33575
1779143400	36.02	0.03	0.08	35.99	36.0237	35.9305	624927
1778884200	35.99	-0.12	-0.33	36.11	36.11	35.99	1560
1778797800	36.11	0.05	0.14	36.0589	36.15	36.0589	117790
1778711400	36.0589	0.1	0.28	36.04	36.06	35.9505	7381
1778625000	35.96	-0.04	-0.10	35.995	36.01	35.88	5740
1778538600	35.995	0.02	0.06	35.975	36.05	35.975	21582
1778279400	35.975	0.09	0.25	35.885	36.015	35.885	7114
1778193000	35.885	-0.05	-0.14	35.935	35.97	35.8601	7049
1778106600	35.935	0.16	0.46	35.77	35.966	35.77	3631
1778020200	35.77	0.13	0.37	35.6399	35.79	35.6399	6547
1777933800	35.6399	-0.07	-0.20	35.72	35.7699	35.57	19010
1777674600	35.7105	0.05	0.13	35.6651	35.76	35.6651	18420
1777588200	35.6651	0.16	0.44	35.51	35.6651	35.4701	7750
1777501800	35.51	0	0.00	35.51	35.52	35.44	27566
1777415400	35.51	-0.05	-0.13	35.43	35.51	35.43	19016
1777329000	35.555	0.03	0.09	35.5235	35.57	35.5101	20458
1777069800	35.5235	0.13	0.37	35.3943	35.5235	35.3943	5073
1776983400	35.3943	-0.07	-0.18	35.4593	35.4899	35.3599	14036
1776897000	35.4593	0.18	0.51	35.37	35.46	35.37	73384
1776810600	35.28	-0.1	-0.28	35.48	35.48	35.27	2133237
1776724200	35.38	-0.05	-0.14	35.45	35.45	35.35	16736
1776465000	35.43	0.44	1.25	35.17	35.49	35.17	17818
1776378600	34.9932	0.04	0.12	34.95	35.04	34.881	141694
1776292200	34.95	0.31	0.89	34.6417	34.95	34.6417	10154
1776205800	34.6417	0.35	1.03	34.31	34.65	34.31	4743
1776119400	34.2881	0.23	0.66	34.063	34.2881	34	31120