FT Vest US Equity Max Buffer ETF February【FEBM】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	-0.075	-0.240423144735	31.195	31.25	31.12	583	31.21240823	SP
4	0.07	0.225442834138	31.05	31.25	31.01	8483	31.10166782	SP
12	0.66	2.1667760998	30.46	31.25	30.145	8085	30.78816494	SP
26	0.9152	3.02998198962	30.2048	31.25	30.145	12127	30.59282278	SP
52	2.1	7.23638869745	29.02	31.25	28.9515	8751	30.30744901	SP
156	2.29	7.94311481096	28.83	31.25	27.9706	14663	29.36738243	SP
260	2.29	7.94311481096	28.83	31.25	27.9706	14663	29.36738243	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
1780698600	31.12	-0.11	-0.35	31.23	31.23	31.12	0
1780612200	31.23	0.01	0.03	31.22	31.23	31.22	22
1780525800	31.22	-0.02	-0.05	31.235	31.25	31.1801	1528
1780439400	31.235	0.04	0.11	31.22	31.235	31.22	110
1780353000	31.2	-0.02	-0.06	31.22	31.22	31.18	1200
1780093800	31.22	0.02	0.08	31.195	31.22	31.195	55
1780007400	31.195	0.02	0.06	31.175	31.2	31.175	550
1779921000	31.175	0	0.02	31.17	31.175	31.17	0
1779834600	31.17	0.03	0.08	31.145	31.17	31.14	815
1779489000	31.145	0.02	0.08	31.12	31.145	31.12	0
1779402600	31.12	0.01	0.03	31.11	31.12	31.07	5095
1779316200	31.11	0.05	0.16	31.06	31.11	31.06	200
1779229800	31.06	-0.04	-0.13	31.085	31.0899	31.0315	1302
1779143400	31.1	0.02	0.05	31.085	31.1	31.06	135099
1778884200	31.085	-0.03	-0.10	31.115	31.115	31.06	2835
1778797800	31.115	0.02	0.08	31.09	31.115	31.08	1165
1778711400	31.09	0.02	0.08	31.065	31.09	31.065	173
1778625000	31.065	-0.03	-0.08	31.09	31.09	31.01	1200
1778538600	31.09	0.01	0.03	31.08	31.09	31.05	4556
1778279400	31.08	0.03	0.10	31.05	31.08	31.05	5281
1778193000	31.05	0.01	0.02	31.0431	31.05	31.01	5374
1778106600	31.0431	0.04	0.14	31	31.045	31	412
1778020200	31	0.05	0.16	30.95	31	30.95	780
1777933800	30.95	-0.04	-0.14	31.1	31.1	30.95	10775
1777674600	30.9949	0.04	0.13	30.955	31.005	30.955	1759
1777588200	30.955	0.05	0.16	30.905	30.955	30.905	9201
1777501800	30.905	-0.01	-0.02	30.82	30.905	30.82	761
1777415400	30.91	0	0.00	30.93	30.93	30.87	127
1777329000	30.91	-0.02	-0.06	30.93	30.93	30.89	4814
1777069800	30.93	0.05	0.18	30.82	30.96	30.82	7770
1776983400	30.875	-0.02	-0.05	30.89	30.92	30.875	1523
1776897000	30.89	0.05	0.16	30.84	30.9	30.84	29849
1776810600	30.84	-0.03	-0.10	30.87	30.89	30.81	42565
1776724200	30.87	-0.04	-0.11	30.905	30.91	30.8301	4286
1776465000	30.905	0.09	0.28	30.82	30.92	30.82	2120
1776378600	30.82	0.03	0.08	30.92	30.92	30.8	10175
1776292200	30.7949	0.03	0.10	30.765	30.83	30.765	1116
1776205800	30.765	0.06	0.21	30.7001	30.8027	30.7001	1705
1776119400	30.7001	0.06	0.18	30.645	30.7001	30.61	3096
1775860200	30.645	-0.01	-0.02	30.65	30.6899	30.645	8534
1775773800	30.65	0.02	0.08	30.625	30.68	30.57	8010
1775687400	30.625	0.2	0.65	30.4284	30.645	30.4284	7617
1775601000	30.4284	0.01	0.02	30.4208	30.45	30.3601	5111
1775514600	30.4208	0.04	0.12	30.5	30.5	30.39	5082
1775169000	30.385	-0.01	-0.02	30.39	30.47	30.385	6372
1775082600	30.39	0.07	0.23	30.3205	30.44	30.3205	3507
1774996200	30.3205	0.18	0.58	30.145	30.3205	30.145	389
1774909800	30.145	-0.05	-0.15	30.31	30.31	30.145	4039
1774650600	30.19	-0.07	-0.23	30.26	30.26	30.19	6171
1774564200	30.26	-0.16	-0.53	30.24	30.38	30.2	12572
1774477800	30.42	0.07	0.23	30.3499	30.42	30.34	13805
1774391400	30.3499	-0.03	-0.10	30.3804	30.39	30.324	12753
1774305000	30.3804	0.1	0.33	30.2812	30.45	30.2812	18294
1774045800	30.2812	-0.1	-0.34	30.3851	30.3851	30.2812	10365
1773959400	30.3851	-0.05	-0.18	30.44	30.44	30.31	9168
1773873000	30.44	-0.06	-0.20	30.51	30.51	30.44	3219
1773786600	30.5004	0.01	0.02	30.495	30.5599	30.46	13359
1773700200	30.495	0.1	0.31	30.4	30.5	30.4	10167
1773441000	30.4	-0.06	-0.20	30.46	30.49	30.3673	10942
1773354600	30.46	-0.06	-0.20	30.55	30.55	30.45	10395
1773268200	30.52	-0.03	-0.08	30.5453	30.5453	30.471	5903
1773181800	30.5453	0.01	0.04	30.46	30.6	30.46	18587
1773095400	30.5338	0.02	0.06	30.515	30.5338	30.43	2445
1772839800	30.515	-0.01	-0.02	30.52	30.5499	30.475	3533