FT Vest US Equity Deep Buffer ETF March【DMAR】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	-0.225	-0.503018108652	44.73	44.8	44.5249	5595	44.63702853	SP
4	-0.025	-0.0561419267909	44.53	44.8	44.18	7053	44.55441435	SP
12	2.535	6.04002859185	41.97	44.8	41.97	12251	43.68586739	SP
26	2.885	6.9317635752	41.62	44.8	41.56	27723	42.40241127	SP
52	5.5895	14.3631714869	38.9155	44.8	38.9155	23255	41.50699573	SP
156	12.595	39.4703854591	31.91	44.8	31.51	35961	36.83746116	SP
260	13.565	43.8429217841	30.94	44.8	29.15	44632	33.6408045	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
1782253800	44.505	-0.14	-0.31	44.645	44.645	44.47	203079
1782167400	44.645	-0.02	-0.04	44.665	44.7599	44.58	4074
1781821800	44.665	0.14	0.31	44.8	44.8	44.6	5628
1781735400	44.5249	-0.2	-0.44	44.72	44.77	44.5249	6365
1781649000	44.72	0.02	0.03	44.73	44.7901	44.68	6313
1781562600	44.705	0.18	0.41	44.63	44.7787	44.63	3834
1781303400	44.5241	0.06	0.14	44.46	44.5699	44.44	9397
1781217000	44.46	0.28	0.63	44.18	44.46	44.18	20462
1781130600	44.18	-0.25	-0.55	44.43	44.45	44.18	6271
1781044200	44.4252	-0.09	-0.21	44.52	44.5222	44.26	12724
1780957800	44.52	0.09	0.20	44.4295	44.56	44.4295	5973
1780698600	44.4295	-0.3	-0.67	44.73	44.73	44.41	4897
1780612200	44.73	0.07	0.16	44.66	44.75	44.655	3696
1780525800	44.66	-0.04	-0.10	44.7	44.7	44.64	4086
1780439400	44.7043	-0.02	-0.04	44.72	44.75	44.7043	5108
1780353000	44.72	0.02	0.06	44.695	44.74	44.695	3722
1780093800	44.695	0.04	0.08	44.66	44.7399	44.64	6018
1780007400	44.66	0.07	0.17	44.5851	44.6899	44.5851	7002
1779921000	44.5851	0.01	0.01	44.46	44.61	44.46	15823
1779834600	44.58	0.05	0.11	44.53	44.62	44.53	2605
1779489000	44.53	0.03	0.07	44.4999	44.5599	44.47	8262
1779402600	44.4999	0.07	0.17	44.44	44.4999	44.395	7848
1779316200	44.4253	0.12	0.26	44.3	44.44	44.3	18245
1779229800	44.3101	-0.07	-0.16	44.28	44.3999	44.28	9036
1779143400	44.38	0.03	0.08	44.42	44.42	44.31	4023
1778884200	44.3451	-0.1	-0.23	44.4452	44.4452	44.2918	5703
1778797800	44.4452	0.07	0.16	44.3732	44.49	44.3732	13124
1778711400	44.3732	0.05	0.12	44.3	44.418	44.3	19020
1778625000	44.3188	-0.02	-0.04	44.3351	44.3351	44.2428	3484
1778538600	44.3351	-0	-0.00	44.28	44.396	44.28	9465
1778279400	44.3353	0.1	0.22	44.2401	44.38	44.2401	7252
1778193000	44.2401	-0.02	-0.06	44.19	44.33	44.19	3756
1778106600	44.265	0.19	0.42	44.16	44.28	44.16	12925
1778020200	44.08	0.05	0.11	44.06	44.17	44.06	19022
1777933800	44.0301	-0.07	-0.17	44.105	44.16	44.0054	32804
1777674600	44.105	0.04	0.10	44.06	44.18	44.06	3371
1777588200	44.06	0.16	0.38	43.94	44.09	43.93	5498
1777501800	43.895	-0.05	-0.10	43.93	43.97	43.88	13643
1777415400	43.94	-0.05	-0.11	43.83	43.95	43.83	7586
1777329000	43.99	0.03	0.07	43.87	44.01	43.87	30041
1777069800	43.9602	0.13	0.30	43.86	43.98	43.86	6880
1776983400	43.83	-0.12	-0.27	43.89	43.9388	43.71	7996
1776897000	43.95	0.21	0.48	43.87	43.95	43.83	5977
1776810600	43.7393	-0.1	-0.22	43.92	43.92	43.7393	2051
1776724200	43.835	-0.05	-0.10	43.86	43.92	43.81	7068
1776465000	43.88	0.18	0.40	43.81	43.9499	43.81	6630
1776378600	43.705	0.04	0.09	43.72	43.764	43.6301	13194
1776292200	43.665	0.09	0.22	43.61	43.665	43.605	3321
1776205800	43.57	0.15	0.34	43.4236	43.61	43.4236	9578
1776119400	43.4236	0.16	0.38	43.17	43.4236	43.17	10990
1775860200	43.26	0.03	0.07	43.23	43.34	43.23	26380
1775773800	43.23	0.06	0.14	43.17	43.32	43.115	16224
1775687400	43.17	0.47	1.10	43.13	43.1799	43.06	26296
1775601000	42.7	0.03	0.07	42.68	42.7	42.43	38063
1775514600	42.67	0.08	0.19	42.65	42.688	42.54	20259
1775169000	42.59	0.06	0.14	42.29	42.62	42.29	71381
1775082600	42.5292	0.13	0.30	42.43	42.61	42.43	18831
1774996200	42.4	0.59	1.41	41.97	42.425	41.97	39060
1774909800	41.81	-0.03	-0.07	42.025	42.1	41.7	19374
1774650600	41.84	-0.32	-0.76	42.16	42.16	41.84	32380
1774564200	42.16	-0.28	-0.66	42.36	42.459	42.16	89145
1774477800	42.44	0.04	0.09	42.4	42.6	42.4	471744
1774391400	42.4	-0.06	-0.14	42.38	42.51	42.3	281393