FT Vest US Equity Buffer ETF July【FJUL】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	0.2198	0.371409259885	59.18	59.44	58.49	15073	59.15116104	SP
4	0.8098	1.38214712408	58.59	59.44	58.49	13874	59.02898866	SP
12	4.5598	8.31473377097	54.84	59.44	53.5301	45455	56.36948532	SP
26	3.8298	6.89184811949	55.57	59.44	53.5301	35512	56.20811658	SP
52	9.1898	18.3027285401	50.21	59.44	49.68	52780	54.25006602	SP
156	20.5398	52.855892949	38.86	59.44	37.25	82439	46.14282805	SP
260	24.8848	72.0985078951	34.515	59.44	31.81	62201	43.78627837	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	59.3998	0.25	0.43	59.44	59.44	59.36	30242
1781303400	59.1472	0.12	0.20	59.02	59.1472	58.95	9021
1781217000	59.0287	0.39	0.66	58.8	59.0287	58.62	22768
1781130600	58.6429	-0.26	-0.44	58.75	58.92	58.62	5237
1781044200	58.9	-0.07	-0.12	59.18	59.18	58.49	8097
1780957800	58.97	0.04	0.07	59.04	59.13	58.95	14130
1780698600	58.9286	-0.31	-0.53	59.16	59.2141	58.8401	4868
1780612200	59.24	0.07	0.12	59.18	59.3	59.1501	6338
1780525800	59.17	-0.04	-0.07	59.31	59.31	59.17	45444
1780439400	59.21	0.01	0.01	59.15	59.27	59.15	10452
1780353000	59.2039	-0.01	-0.02	59.28	59.28	59.2038	3457
1780093800	59.215	0.09	0.14	59.15	59.2299	59.15	9963
1780007400	59.13	0.06	0.10	59.04	59.17	59.04	8142
1779921000	59.07	0.07	0.12	59.24	59.24	59.01	8014
1779834600	59	0.11	0.19	59.07	59.07	58.98	8390
1779489000	58.89	0.04	0.07	58.9	58.9729	58.88	8012
1779402600	58.85	0.11	0.19	58.77	58.85	58.715	16946
1779316200	58.74	0.18	0.31	58.72	58.77	58.61	21853
1779229800	58.56	-0.15	-0.26	58.59	58.68	58.55	22232
1779143400	58.71	0.03	0.05	58.79	58.79	58.55	15238
1778884200	58.68	-0.09	-0.15	58.59	58.725	58.59	82947
1778797800	58.77	0.08	0.14	58.76	58.8	58.71	16063
1778711400	58.6901	0.14	0.24	58.56	58.72	58.55	16134
1778625000	58.55	-0.03	-0.04	58.51	58.585	58.44	283056
1778538600	58.575	0.04	0.06	58.58	58.66	58.55	16403
1778279400	58.54	0.1	0.18	58.59	58.59	58.46	24415
1778193000	58.435	-0.04	-0.06	58.58	58.58	58.3704	11434
1778106600	58.47	0.23	0.39	58.41	58.5	58.33	8706
1778020200	58.24	0.21	0.36	58.03	58.3	58.03	7894
1777933800	58.03	-0.12	-0.21	58.135	58.2	57.96	10003
1777674600	58.15	0.07	0.12	58.08	58.2459	58.08	20831
1777588200	58.08	0.27	0.47	58.02	58.08	57.8	16248
1777501800	57.8067	-0.01	-0.02	57.85	57.86	57.72	16795
1777415400	57.8196	-0.06	-0.10	57.74	57.8196	57.73	8221
1777329000	57.88	0.02	0.04	57.859	57.91	57.79	41110
1777069800	57.859	0.22	0.39	57.71	57.88	57.71	11233
1776983400	57.635	-0.12	-0.21	57.64	57.7572	57.52	15136
1776897000	57.755	0.27	0.47	57.482	57.76	57.482	12175
1776810600	57.482	-0.13	-0.22	57.69	57.72	57.43	13426
1776724200	57.6101	-0.11	-0.19	57.71	57.7399	57.56837	8531
1776465000	57.72	0.32	0.56	57.605	57.83	57.605	13237
1776378600	57.4	0.08	0.14	57.32	57.47	57.31	14762
1776292200	57.32	0.19	0.33	57.23	57.4	57.151	17232
1776205800	57.1312	0.3	0.53	56.91	57.16	56.91	8963
1776119400	56.83	0.44	0.78	56.36	56.83	56.335	26283
1775860200	56.39	-0.06	-0.11	56.4506	56.55	56.39	124509
1775773800	56.4506	0.28	0.49	56.175	56.49	56.175	8954
1775687400	56.175	0.9	1.63	55.2728	56.25	55.2728	16651
1775601000	55.2728	0.02	0.04	55.21	55.2728	54.86	8362
1775514600	55.25	0.14	0.26	55.06	55.3	55.06	13181
1775169000	55.1084	0.07	0.12	55.04	55.15	54.68	13109
1775082600	55.04	0.32	0.58	54.96	55.25	54.91	18718
1774996200	54.72	1.01	1.89	54.09	54.805	54.04	21516
1774909800	53.7056	-0.09	-0.18	54.14	54.14	53.5301	34821
1774650600	53.8	-0.62	-1.14	54.42	54.42	53.8	8838
1774564200	54.42	-0.7	-1.26	54.79	54.99	54.42	29318
1774477800	55.115	0.26	0.46	55.18	55.2949	54.95	783920
1774391400	54.86	-0.22	-0.40	54.84	55.07	54.7	554439
1774305000	55.0783	0.5	0.91	54.58	55.42	54.58	7791
1774045800	54.58	-0.52	-0.94	55.09	55.09	54.43	112195
1773959400	55.1	-0.08	-0.14	54.87	55.29	54.87	49408
1773873000	55.18	-0.54	-0.97	55.61	55.61	55.18	11773
1773786600	55.7184	0.17	0.30	55.77	55.86	55.68	10021
1773700200	55.55	0.4	0.73	55.15	55.6799	55.15	52446