FT Vest US Equity Buffer ETF October【FOCT】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	0.095	0.181055841433	52.47	52.59	52.131	11011	52.4090402	SP
4	1.095	2.12745288518	51.47	52.61	49.49	93270	51.82944408	SP
12	2.475	4.94110600918	50.09	52.61	49.49	40147	51.72888639	SP
26	3.175	6.42842680705	49.39	52.61	46.63	31451	50.56364278	SP
52	7.615	16.9410456062	44.95	52.61	44.82	54916	48.67429075	SP
156	15.095	40.2855617828	37.47	52.61	33.54	55126	43.25855635	SP
260	18.6207	54.8566327778	33.9443	52.61	30.25	51232	39.85589086	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	52.35	-0.08	-0.14	52.24	52.37	52.21	10230
1783463400	52.4251	-0.15	-0.29	52.56	52.56	52.36	11234
1783377000	52.58	0.29	0.55	52.41	52.59	52.41	10708
1783031400	52.2905	-0.02	-0.04	52.47	52.49	52.131	11870
1782945000	52.312	0.02	0.04	52.34	52.61	49.49	11887
1782858600	52.29	0.43	0.83	52.05	52.35	52.05	17976
1782772200	51.86	0.2	0.39	52.02	52.1	51.86	23929
1782513000	51.66	-0.12	-0.22	51.57	51.88	51.57	60490
1782426600	51.775	0	0.01	52.07	52.07	51.74	17502
1782340200	51.77	-0.02	-0.04	51.93	51.98	51.71	656403
1782253800	51.79	-0.36	-0.69	51.84	51.9701	51.72	717756
1782167400	52.15	-0.08	-0.15	52.43	52.43	52.15	23135
1781821800	52.23	0.28	0.54	52.34	52.34	52.185	28606
1781735400	51.9507	-0.34	-0.64	52.2861	52.34	51.9507	8469
1781649000	52.2861	-0.07	-0.14	52.43	52.43	52.28	6350
1781562600	52.357	0.46	0.89	51.8942	52.4199	51.8942	31369
1781303400	51.8942	0.14	0.26	51.8	51.93	51.75	8263
1781217000	51.7578	0.41	0.81	51.47	51.8	51.27	22679
1781130600	51.343	-0.37	-0.72	51.714	51.714	51.343	9240
1781044200	51.714	-0.11	-0.22	52.12	52.12	51.2	12568
1780957800	51.8285	0.04	0.08	51.98	51.9886	51.8285	7175
1780698600	51.7852	-0.55	-1.04	52.15	52.2	51.76	26835
1780612200	52.3317	0.08	0.16	52.205	52.36	52.205	4105
1780525800	52.247	-0.12	-0.23	52.38	52.38	52.21	11797
1780439400	52.365	0.02	0.03	52.22	52.4	52.22	13886
1780353000	52.35	0.04	0.08	52.28	52.44	52.05	18598
1780093800	52.31	0.09	0.18	52.21	52.32	52.21	17320
1780007400	52.215	0.14	0.26	52.03	52.23	52.01	17035
1779921000	52.08	0.08	0.15	52.19	52.19	51.97	9209
1779834600	52	0.14	0.27	52.19	52.19	51.95	10384
1779489000	51.86	0.08	0.15	52	52	51.705	14658
1779402600	51.78	0.08	0.15	51.7	51.805	51.61	9309
1779316200	51.7	0.26	0.51	51.65	51.72	51.49	83020
1779229800	51.44	-0.15	-0.29	51.58	51.61	51.41	34957
1779143400	51.59	0.01	0.01	51.665	51.665	51.48	14340
1778884200	51.5837	-0.21	-0.40	51.655	51.72	51.58	10126
1778797800	51.79	0.14	0.27	51.66	51.835	51.66	22880
1778711400	51.6523	0.13	0.26	51.63	51.73	51.525	17088
1778625000	51.52	-0.01	-0.02	51.46	51.61	51.32	23371
1778538600	51.53	-0.03	-0.05	51.6	51.63	51.53	10255
1778279400	51.555	0.17	0.34	51.55	51.57	51.5	7816
1778193000	51.38	-0.09	-0.18	51.55	51.55	51.3003	18885
1778106600	51.4746	0.35	0.68	51.35	51.4746	51.285	10528
1778020200	51.1257	0.22	0.43	51.01	51.18	51.01	10854
1777933800	50.905	-0.14	-0.28	51.06	51.07	50.85	9940
1777674600	51.048	0.08	0.16	50.9683	51.18	50.9683	7611
1777588200	50.9683	0.31	0.61	50.83	50.985	50.6049	12375
1777501800	50.659	0	0.01	50.69	50.69	50.55	11394
1777415400	50.655	-0.11	-0.22	50.57	50.67	50.53	7636
1777329000	50.769	0.04	0.08	50.61	50.769	50.61	10048
1777069800	50.7287	0.25	0.49	50.53	50.75	50.53	10481
1776983400	50.4801	-0.1	-0.20	50.58	50.635	50.235	29608
1776897000	50.58	0.28	0.55	50.48	50.6	50.48	21480
1776810600	50.3042	-0.17	-0.34	50.4775	50.54	50.3042	9013
1776724200	50.4775	-0.08	-0.15	50.51	50.574	50.42	9997
1776465000	50.5551	0.4	0.79	50.38	50.66	50.38	11163
1776378600	50.16	0.07	0.14	50.09	50.26	50.08	12549
1776292200	50.09	0.19	0.38	49.89	50.17	49.89	15843
1776205800	49.9	0.32	0.65	49.63	49.9	49.63	33755
1776119400	49.58	0.38	0.76	49.05	49.58	49.05	8001
1775860200	49.2044	-0.02	-0.03	49.23	49.3799	49.1713	25218
1775773800	49.22	0.22	0.46	48.9965	49.32	48.9574	12841