FT Vest US Equity Quarterly Dynamic Buffer ETF【FHDG】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	-0.2805	-0.775290215589	36.18	36.3	36.1402	1363	36.25403832	SP
4	0.1945	0.544741632825	35.705	36.3	35.6601	221292	35.96732368	SP
12	1.7295	5.06145741879	34.17	36.3	33.17	94574	35.56545062	SP
26	2.1495	6.36888888889	33.75	36.3	33.17	50618	35.39222526	SP
52	4.6795	14.9887892377	31.22	36.3	31.1	58591	33.82463951	SP
156	5.3995	17.7032786885	30.5	36.3	27.1861	40743	33.6011322	SP
260	5.3995	17.7032786885	30.5	36.3	27.1861	40743	33.6011322	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	35.8995	-0.37	-1.02	36.27	36.27	35.8995	541
1780612200	36.27	0.07	0.19	36.22	36.27	36.2199	1096
1780525800	36.2	-0.07	-0.19	36.3	36.3	36.18	914
1780439400	36.27	0.01	0.01	36.28	36.28	36.27	255
1780353000	36.265	0.01	0.01	36.2599	36.265	36.2599	229
1780093800	36.2599	0.08	0.22	36.18	36.26	36.1402	4319
1780007400	36.18	0.12	0.32	36.065	36.18	36.065	4956
1779921000	36.065	0.01	0.04	36.03	36.1	36.03	1633465
1779834600	36.0502	0.09	0.24	36.05	36.11	35.9905	3393
1779489000	35.965	0.06	0.16	35.9064	36.01	35.9064	1626598
1779402600	35.9064	0.04	0.10	35.83	35.9495	35.78	10351
1779316200	35.8693	0.15	0.42	35.8	35.8693	35.75	77071
1779229800	35.719	-0.06	-0.16	35.67	35.77	35.67	4566
1779143400	35.7753	-0.01	-0.04	35.92	35.92	35.6601	568492
1778884200	35.79	-0.03	-0.08	35.82	35.83	35.79	14009
1778797800	35.82	0.06	0.17	35.83	35.83	35.74	246068
1778711400	35.76	0	0.01	35.82	35.82	35.75	3417
1778625000	35.755	-0.02	-0.04	35.83	35.83	35.73	4133
1778538600	35.77	0.02	0.04	35.82	35.82	35.77	180
1778279400	35.755	0.05	0.14	35.705	35.755	35.7001	1033
1778193000	35.705	0.02	0.07	35.68	35.75	35.66	18854
1778106600	35.68	0.08	0.22	35.72	35.72	35.67	1249
1778020200	35.6	0.09	0.25	35.65	35.65	35.6	553
1777933800	35.51	-0.05	-0.13	35.555	35.5593	35.51	1951
1777674600	35.555	0.05	0.13	35.5093	35.555	35.5093	69
1777588200	35.5093	0.17	0.49	35.335	35.54	35.335	1777
1777501800	35.335	-0.02	-0.04	35.35	35.35	35.26	3733
1777415400	35.35	-0.04	-0.11	35.39	35.39	35.34	676
1777329000	35.39	0.02	0.07	35.3669	35.39	35.3669	373
1777069800	35.3669	0.11	0.31	35.36	35.3669	35.36	215
1776983400	35.2575	-0.03	-0.09	35.2	35.2575	35.2	138
1776897000	35.2909	0.13	0.37	35.1596	35.2909	35.1596	0
1776810600	35.1596	-0.1	-0.28	35.32	35.32	35.1596	276
1776724200	35.26	-0.01	-0.01	35.265	35.28	35.17	691
1776465000	35.265	0.18	0.51	35.27	35.31	35.215	8603
1776378600	35.085	0.02	0.07	35.13	35.13	35.03	1106
1776292200	35.06	0.14	0.41	34.9153	35.06	34.9153	3400
1776205800	34.9153	0.19	0.53	34.75	34.94	34.75	8388
1776119400	34.7298	0.16	0.46	34.57	34.74	34.55	3318
1775860200	34.57	-0.02	-0.05	34.69	34.69	34.52	3181
1775773800	34.5879	0.15	0.45	34.5	34.61	34.41	3803
1775687400	34.433	0.41	1.21	34.55	34.55	34.39	6661
1775601000	34.0208	-0	-0.01	34.01	34.0208	33.87	20767
1775514600	34.025	0.07	0.20	33.9	34.025	33.9	2732
1775169000	33.9561	0.03	0.08	33.72	33.9561	33.72	1322
1775082600	33.9292	0.13	0.39	33.95	34.05	33.87	2511
1774996200	33.7982	0.52	1.57	33.43	33.7982	33.43	48332
1774909800	33.276	-0.02	-0.05	33.53	33.53	33.17	1450
1774650600	33.292499	-0.31	-0.93	33.6039	33.6039	33.292499	750
1774564200	33.6039	-0.32	-0.94	33.9216	33.9216	33.6039	585
1774477800	33.9216	0.12	0.34	33.8052	34.02	33.8052	556
1774391400	33.8052	-0.1	-0.28	33.74	33.8052	33.74	237
1774305000	33.9004	0.25	0.74	33.9	34.07	33.9	960
1774045800	33.6528	-0.29	-0.86	33.9451	33.9451	33.6528	1131
1773959400	33.9451	-0.02	-0.07	33.9682	33.99	33.8204	4563
1773873000	33.9682	-0.25	-0.74	34.2205	34.2205	33.964	2437
1773786600	34.2205	0.11	0.32	34.3	34.3	34.18	1111969
1773700200	34.11	0.18	0.52	33.933	34.225	33.933	7983
1773441000	33.933	-0.11	-0.31	34.17	34.17	33.933	3467
1773354600	34.0393	-0.26	-0.75	34.2953	34.2953	34.02	3437
1773268200	34.2953	0.01	0.03	34.2843	34.35	34.2843	1551
1773181800	34.2843	-0.03	-0.10	34.41	34.48	34.23	17643
1773095400	34.3178	0.16	0.46	33.92	34.3329	33.92	6876