FT Vest US Equity Buffer ETF March【FMAR】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	0.3666	0.705950317735	51.93	52.305	51.3586	10445	51.7911551	SP
4	0.5366	1.03670788253	51.76	52.37	51.3586	14065	51.91739705	SP
12	3.5366	7.25307629204	48.76	52.37	47.43	55270	49.24130416	SP
26	5.0566	10.7040643522	47.24	52.37	47.0488	36666	48.83844329	SP
52	8.2266	18.6671204901	44.07	52.37	43.82	32264	47.56981052	SP
156	17.0866	48.5276909969	35.21	52.37	34.23	53130	42.18422484	SP
260	20.8158	66.1222078219	31.4808	52.37	28.9	48879	38.70392871	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	52.2966	0.34	0.66	52.2	52.32	52.2	5387
1781303400	51.9517	0.1	0.19	51.86	51.98	51.86	7383
1781217000	51.8511	0.35	0.68	51.58	51.895	51.44	11014
1781130600	51.5007	-0.3	-0.57	51.63	51.83	51.5007	8861
1781044200	51.7961	-0.04	-0.08	51.97	52.05	51.3586	11193
1780957800	51.84	0.01	0.01	51.93	52.0399	51.84	13775
1780698600	51.8344	-0.45	-0.85	52.11	52.1399	51.72	9714
1780612200	52.28	0.06	0.11	52.2	52.32	52.2	25935
1780525800	52.22	-0.11	-0.21	52.3	52.3	52.21	7977
1780439400	52.3298	0.02	0.04	52.3	52.3399	52.29	10038
1780353000	52.31	0.04	0.08	52.25	52.37	52.25	11852
1780093800	52.27	0.07	0.12	52.16	52.32	52.16	6469
1780007400	52.205	0.14	0.26	52.15	52.27	52.085	9355
1779921000	52.0699	0.01	0.03	51.99	52.12	51.99	4863
1779834600	52.055	0.09	0.18	52.25	52.25	52.01	12408
1779489000	51.9604	0.08	0.16	52.01	52.015	51.92	4765
1779402600	51.8775	0.13	0.25	51.77	51.98	51.713	5899
1779316200	51.75	0.16	0.31	51.74	51.82	51.72	74425
1779229800	51.59	-0.13	-0.25	51.71	51.71	51.55	15186
1779143400	51.7207	0.04	0.08	51.76	51.76	51.615	16122
1778884200	51.679	-0.19	-0.37	51.7	51.755	51.65	16023
1778797800	51.8693	0.15	0.28	51.81	51.91	51.7701	11487
1778711400	51.7234	0.1	0.20	51.68	51.76	51.6	10555
1778625000	51.62	-0.03	-0.07	51.63	51.6767	51.47	14775
1778538600	51.6549	-0.05	-0.09	51.74	51.74	51.63	9639
1778279400	51.7	0.17	0.32	51.7	51.7	51.62	15351
1778193000	51.5348	-0.06	-0.12	51.68	51.68	51.48	14991
1778106600	51.596	0.24	0.46	51.54	51.6099	51.51	7276
1778020200	51.36	0.15	0.29	51.25	51.4	51.25	13685
1777933800	51.21	-0.11	-0.21	51.29	51.36	51.125	31738
1777674600	51.32	0.05	0.10	51.28	51.4209	51.28	8393
1777588200	51.27	0.24	0.47	51.06	51.28	50.9559	9642
1777501800	51.03	0.01	0.02	50.93	51.05	50.93	20071
1777415400	51.02	-0.06	-0.12	50.99	51.04	50.88	10496
1777329000	51.08	0.02	0.04	50.99	51.11	50.99	26663
1777069800	51.06	0.13	0.26	50.91	51.09	50.91	21322
1776983400	50.93	-0.11	-0.22	50.85	51.02	50.65	15343
1776897000	51.04	0.26	0.51	50.86	51.04	50.86	18582
1776810600	50.78	-0.09	-0.18	50.95	50.955	50.76	70028
1776724200	50.8725	-0.08	-0.15	50.95	50.985	50.84	11366
1776465000	50.95	0.24	0.47	50.89	51.03	50.89	7847
1776378600	50.71	0.08	0.16	50.68	50.7563	50.552	10361
1776292200	50.63	0.19	0.38	50.47	50.63	50.47	28800
1776205800	50.4361	0.28	0.55	50.16	50.47	50.16	8866
1776119400	50.16	0.23	0.47	49.82	50.21	49.82	24515
1775860200	49.925	-0.03	-0.05	49.97	50.03	49.8701	26929
1775773800	49.95	0.2	0.40	49.7	49.99	49.67	24338
1775687400	49.75	0.85	1.74	49.72	49.77	49.59	26652
1775601000	48.9	-0.1	-0.20	48.7	49	48.62	61843
1775514600	49	0.19	0.38	48.8	49	48.8	27380
1775169000	48.815	0.05	0.11	48.33	48.815	48.33	27812
1775082600	48.76	0.27	0.56	48.65	48.89	48.6351	58947
1774996200	48.49	0.9	1.89	48.06	48.52	47.905	50169
1774909800	47.59	0.01	0.02	47.9	47.9	47.43	73596
1774650600	47.58	-0.54	-1.12	47.97	47.99	47.58	44580
1774564200	48.12	-0.61	-1.25	48.52	48.615	48.12	58093
1774477800	48.73	0.19	0.39	48.8	48.82	48.63	1026812
1774391400	48.54	-0.11	-0.23	48.48	48.71	48.39	786271
1774305000	48.65	0.29	0.60	48.76	49	48.6	206783
1774045800	48.36	0.05	0.10	48.34	48.3699	48.16	129630
1773959400	48.31	0.08	0.17	48.09	48.32	48.09	32459
1773873000	48.23	-0.04	-0.08	48.31	48.31	48.2004	36495
1773786600	48.27	0.04	0.08	48.32	48.32	48.2001	15520
1773700200	48.23	0.33	0.69	48.1	48.2493	48.1	32386