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	-0.3922	-0.752061361457	52.15	52.2	51.2	15699	51.71778982	SP
4	0.1028	0.199012680283	51.655	52.44	51.2	18276	51.84100984	SP
12	3.7478	7.80629035618	48.01	52.44	46.63	17872	50.17873181	SP
26	2.7478	5.60661089574	49.01	52.44	46.63	38703	49.39561839	SP
52	8.1278	18.6289250516	43.63	52.44	43.33	55580	47.69734823	SP
156	15.1578	41.4147540984	36.6	52.44	33.54	53418	42.8359535	SP
260	17.9422	53.0589432096	33.8156	52.44	30.25	49979	39.51959766	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
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
1775687400	48.9965	0.83	1.73	49.05	49.06	48.87	7848
1775601000	48.1625	0	0.00	48.1619	48.1625	47.8185	10286
1775514600	48.1619	0.12	0.26	47.99	48.19	47.99	7427
1775169000	48.0385	0.09	0.18	47.95	48.09	47.55	10176
1775082600	47.95	0.27	0.57	47.86	48.16	47.35	20381
1774996200	47.68	0.91	1.94	47.17	47.785	47.1	16956
1774909800	46.7715	-0.11	-0.23	47.14	47.14	46.63	24264
1774650600	46.8773	-0.51	-1.08	47.26	47.2899	46.84	29272
1774564200	47.39	-0.65	-1.36	48.0411	48.0411	47.39	17829
1774477800	48.0411	0.26	0.55	47.78	48.1482	47.78	75038
1774391400	47.78	-0.23	-0.48	47.68	47.96	47.68	64594
1774305000	48.0081	0.51	1.07	48.04	48.25	47.93	10790
1774045800	47.5	-0.51	-1.06	48.01	48.01	47.5	13826
1773959400	48.01	-0.08	-0.17	47.85	48.1674	47.85	26929
1773873000	48.09	-0.48	-0.99	48.44	48.46	48.07	17791
1773786600	48.57	0.1	0.21	48.47	48.73	48.47	16748
1773700200	48.47	0.38	0.79	48.39	48.614	48.39	18675
1773441000	48.0916	-0.2	-0.41	48.29	48.695	48.0817	16046
1773354600	48.29	-0.5	-1.02	48.55	48.61	48.29	13478