FT Vest US Equity Deep Buffer ETF January【DJAN】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	-0.27	-0.594844679445	45.39	45.6527	45.12	15561	45.45717894	SP
4	0.15	0.333555703803	44.97	45.6527	44.935	23437	45.31838108	SP
12	1.95	4.5170257123	43.17	45.6527	41.855	19680	44.07936508	SP
26	2.1102	4.90632367507	43.0098	45.6527	41.855	34862	43.68060244	SP
52	5.56	14.0546006067	39.56	45.6527	39.38	26278	42.87727554	SP
156	13.0502	40.6931131469	32.0698	45.6527	31.41	43367	37.46152876	SP
260	13.7193	43.6910642119	31.4007	45.6527	29.67	39842	35.20823069	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
1781044200	45.12	-0.05	-0.11	45.17	45.323	44.7601	6405
1780957800	45.17	-0.02	-0.05	45.1946	45.34	45.17	13886
1780698600	45.1946	-0.41	-0.90	45.6042	45.6042	45.165	11736
1780612200	45.6042	0.08	0.19	45.54	45.6527	45.4501	7201
1780525800	45.5198	-0.09	-0.19	45.607	45.607	45.48	8355
1780439400	45.607	0.04	0.08	45.39	45.62	45.39	36627
1780353000	45.57	0.04	0.08	45.54	45.5858	45.45	7986
1780093800	45.535	0.06	0.13	45.59	45.59	45.4601	12032
1780007400	45.475	0.08	0.17	45.4	45.52	45.39	7891
1779921000	45.4	0.03	0.08	45.365	45.455	45.33	10902
1779834600	45.365	0.08	0.17	45.29	45.4099	45.28	191563
1779489000	45.29	0.13	0.29	45.16	45.35	45.16	2561
1779402600	45.16	-0.01	-0.01	45.08	45.2985	45.07	9564
1779316200	45.165	0.17	0.37	45.14	45.1989	45.0101	20251
1779229800	44.9993	-0.08	-0.18	45.05	45.11	44.975	8273
1779143400	45.08	-0	-0.01	45.17	45.17	45.015	44335
1778884200	45.0829	-0.17	-0.37	45.13	45.1839	45.05	5440
1778797800	45.2518	0.1	0.23	45.1489	45.32	45.1489	11114
1778711400	45.1489	0.06	0.14	45.1	45.19	45.02	27517
1778625000	45.085	-0.02	-0.03	44.97	45.1299	44.935	8075
1778538600	45.1	0.03	0.06	45.09	45.1299	45.0301	8178
1778279400	45.0713	0.13	0.28	44.9	45.155	44.9	13865
1778193000	44.945	-0.07	-0.16	45.0164	45.08	44.9	9203
1778106600	45.0164	0.25	0.55	44.94	45.0164	44.9	9828
1778020200	44.7702	0.17	0.37	44.69	44.8196	44.69	5881
1777933800	44.6034	-0.13	-0.29	44.61	44.7699	44.57	14198
1777674600	44.7334	0.06	0.14	44.669	44.85	44.7334	9541
1777588200	44.669	0.24	0.54	44.58	44.67	44.455	7269
1777501800	44.4302	-0.04	-0.10	44.42	44.5095	44.3521	9248
1777415400	44.475	-0.08	-0.18	44.47	44.52	44.37	10048
1777329000	44.5548	0.01	0.03	44.5399	44.59	44.5	17985
1777069800	44.5399	0.17	0.39	44.37	44.58	44.37	7399
1776983400	44.3685	-0.06	-0.14	44.43	44.5	44.26	5610
1776897000	44.43	0.19	0.42	44.43	44.48	44.37	26669
1776810600	44.243	-0.09	-0.20	44.45	44.45	44.243	3725
1776724200	44.3299	-0.08	-0.19	44.4147	44.4147	44.29	5875
1776465000	44.4147	0.26	0.60	44.29	44.46	44.29	6575
1776378600	44.15	0.04	0.09	44.11	44.2	44.08	19979
1776292200	44.11	0.15	0.35	43.94	44.13	43.94	8001
1776205800	43.9563	0.24	0.56	43.712	43.98	43.712	14932
1776119400	43.712	0.22	0.51	43.39	43.712	43.35	12147
1775860200	43.491	-0.04	-0.09	43.5295	43.59	43.44	30407
1775773800	43.5295	0.11	0.25	43.42	43.58	43.29	13755
1775687400	43.42	0.6	1.40	43.42	43.42	43.26	26392
1775601000	42.8222	0.01	0.03	42.83	42.83	42.5486	7730
1775514600	42.8083	0.09	0.22	42.7	42.825	42.7	8852
1775169000	42.714	0.04	0.10	42.44	42.7899	42.4	22734
1775082600	42.67	0.14	0.33	42.54	42.785	42.54	13498
1774996200	42.53	0.58	1.38	41.95	42.56	41.95	16106
1774909800	41.95	-0.04	-0.10	42.19	42.2199	41.855	24950
1774650600	41.99	-0.36	-0.85	42.26	42.26	41.98	29650
1774564200	42.35	-0.35	-0.83	42.525	42.67	42.29	12108
1774477800	42.7047	0.09	0.22	42.73	42.8	42.6301	42182
1774391400	42.61	-0.09	-0.21	42.53	42.67	42.51	27020
1774305000	42.7	0.3	0.71	42.4005	42.93	42.4005	24210
1774045800	42.4005	-0.29	-0.68	42.69	42.69	42.33	32074
1773959400	42.69	-0.09	-0.20	42.54	42.82	42.54	83263
1773873000	42.7753	-0.34	-0.80	43.04	43.06	42.7753	42330
1773786600	43.12	0.12	0.28	43.17	43.2399	43.04	12685
1773700200	43	0.22	0.52	43	43.16	42.99	9548
1773441000	42.7779	-0.1	-0.24	42.88	43.13	42.72	9671
1773354600	42.88	-0.38	-0.87	42.97	43.1299	42.87	25291
1773268200	43.2554	-0.02	-0.06	43.25	43.34	43.146	6717
1773181800	43.28	-0.07	-0.16	43.26	43.4799	43.16	8892