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	0.3314	0.91663946805	36.1538	36.52	35.88	3281	36.03092047	SP
4	0.4952	1.37593776049	35.99	36.52	35.65	45617	36.05747741	SP
12	2.8456	8.45907799141	33.6396	36.52	33.43	67332	35.36088217	SP
26	2.6152	7.72128727487	33.87	36.52	33.43	42721	35.13360609	SP
52	4.8353	15.2774574327	31.6499	36.52	31.6401	31522	34.36372206	SP
156	15.1991	71.4038738895	21.2861	36.52	21.2861	14536	33.2371895	SP
260	15.1991	71.4038738895	21.2861	36.52	21.2861	8687	33.2371895	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
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
1775860200	34.063	-0.07	-0.19	34.12	34.14	34.063	2444
1775773800	34.1283	0.13	0.38	34	34.14	33.9409	2871
1775687400	34	0.25	0.74	34.12	34.12	33.93	8476
1775601000	33.75	0.06	0.18	33.66	33.86	33.54	72045
1775514600	33.6904	0	0.01	33.6883	33.71	33.65	26023
1775169000	33.6883	0.01	0.03	33.6779	33.705	33.64	9185
1775082600	33.6779	0.05	0.14	33.6298	33.719	33.6298	4479
1774996200	33.6298	0.19	0.56	33.5	33.6499	33.5	113552
1774909800	33.443199	0	0.01	33.4406	33.49	33.43	3060
1774650600	33.4406	-0.1	-0.30	33.54	33.54	33.4406	429
1774564200	33.54	-0.21	-0.61	33.63	33.7499	33.54	3847
1774477800	33.7467	0.06	0.18	33.76	33.785	33.72	38064
1774391400	33.6852	-0.07	-0.20	33.7516	33.7807	33.64	5365
1774305000	33.7516	0.11	0.33	33.6396	33.865	33.6396	10058
1774045800	33.6396	-0.13	-0.39	33.85	33.85	33.56	3255
1773959400	33.77	-0.09	-0.27	33.8601	33.8601	33.71	2457
1773873000	33.8601	-0.17	-0.50	34.0301	34.04	33.8601	2311
1773786600	34.0301	-0.02	-0.06	34.0502	34.18	34.0301	65038
1773700200	34.0502	0.13	0.37	33.9235	34.13	33.9235	1344