FT Vest US Equity Moderate Buffer ETF April【GAPR】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	-0.2791	-0.671397642531	41.57	41.85	41.2909	8162	41.7217487	SP
4	0.2009	0.488926746167	41.09	41.85	41.09	45087	41.38348639	SP
12	1.0512	2.61234551947	40.2397	41.85	40.12	73593	40.76480881	SP
26	1.4509	3.64181726908	39.84	41.85	39.63	40743	40.65552448	SP
52	3.5409	9.37986754967	37.75	41.85	37.65	30348	40.00695023	SP
156	10.8809	35.7806642552	30.41	41.85	29.93	33823	36.02139495	SP
260	11.5609	38.8863101245	29.73	41.85	29.3817	38547	35.04770355	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
1780698600	41.2909	-0.44	-1.04	41.52	41.5699	41.28	3494
1780612200	41.7262	0.07	0.16	41.64	41.7799	41.59688	3306
1780525800	41.6577	-0.05	-0.13	41.61	41.69	41.61	4647
1780439400	41.71	-0.02	-0.05	41.6	41.76	41.6	4091
1780353000	41.7311	-0.02	-0.05	41.85	41.85	41.6385	25485
1780093800	41.75	0.09	0.22	41.57	41.75	41.57	3280
1780007400	41.6599	0.1	0.25	41.6	41.66	41.58	8397
1779921000	41.555	0.01	0.01	41.56	41.59	41.5101	6975
1779834600	41.55	0.11	0.28	41.565	41.58	41.508	9138
1779489000	41.435	0.09	0.22	41.44	41.51	41.39	6249
1779402600	41.344141	-0.02	-0.04	41.15	41.385	41.15	7393
1779316200	41.36	0.19	0.45	41.27	41.38	41.1801	11332
1779229800	41.175	-0.08	-0.18	41.22	41.2799	41.1365	11594
1779143400	41.25	-0.02	-0.05	41.33	41.33	41.19	9869
1778884200	41.27	-0.16	-0.39	41.4	41.4	41.2	66106
1778797800	41.43	0.1	0.24	41.36	41.4591	41.33	408331
1778711400	41.3296	0.03	0.08	41.27	41.37	41.2	50081
1778625000	41.295	0.02	0.04	41.185	41.295	41.1	74841
1778538600	41.28	0.04	0.10	41.28	41.35	41.2469	96004
1778279400	41.24	0.08	0.19	41.09	41.28	41.09	49538
1778193000	41.1599	0.03	0.07	41.15	41.24	41.0801	49776
1778106600	41.13	0.15	0.37	40.95	41.205	40.95	51070
1778020200	40.98	0.15	0.37	41.08	41.08	40.935	75809
1777933800	40.83	-0.09	-0.22	41	41	40.765	43265
1777674600	40.92	0.04	0.10	41.07	41.07	40.91	131381
1777588200	40.88	0.21	0.52	40.88	40.8999	40.655	65745
1777501800	40.67	-0.03	-0.07	40.76	40.76	40.595	124208
1777415400	40.698	-0.06	-0.15	40.7	40.7	40.57	111217
1777329000	40.76	0.01	0.02	40.71	40.781	40.672	120420
1777069800	40.75	0.15	0.37	40.81	40.81	40.62	96546
1776983400	40.6	-0.07	-0.17	40.71	40.71	40.425	78223
1776897000	40.67	0.21	0.52	40.71	40.71	40.56	159694
1776810600	40.46	-0.14	-0.34	40.75	40.75	40.44	138050
1776724200	40.6	-0.08	-0.20	40.73	40.73	40.53	210057
1776465000	40.68	0.07	0.17	40.66	40.71	40.61	456823
1776378600	40.61	-0.04	-0.10	40.51	40.67	40.51	89270
1776292200	40.65	0	0.00	40.615	40.6786	40.6085	417390
1776205800	40.65	0.03	0.06	40.62	40.67	40.62	53141
1776119400	40.6249	0	0.01	40.68	40.68	40.59	22826
1775860200	40.6205	0.02	0.04	40.72	40.72	40.5901	11821
1775773800	40.605	-0.02	-0.04	40.605	40.64	40.56	13797
1775687400	40.62	0.09	0.22	40.71	40.71	40.5608	20450
1775601000	40.5289	-0.02	-0.04	40.5456	40.56	40.46	9516
1775514600	40.5456	0.03	0.06	40.52	40.59	40.51	11053
1775169000	40.5201	0.02	0.05	40.45	40.5201	40.45	3336
1775082600	40.5	0.03	0.07	40.38	40.5	40.38	7663
1774996200	40.47	0.25	0.62	40.44	40.47	40.3	11593
1774909800	40.22	0.04	0.10	40.16	40.24	40.16	8277
1774650600	40.18	-0.08	-0.21	40.29	40.32	40.12	15444
1774564200	40.2648	-0.09	-0.21	40.31	40.38	40.24	14901
1774477800	40.35	0.06	0.15	40.48	40.48	40.31	566876
1774391400	40.29	-0.02	-0.05	40.31	40.38	40.26	190643
1774305000	40.31	0.08	0.21	40.37	40.395	40.31	6697
1774045800	40.2255	-0.06	-0.16	40.24	40.31	40.205	9442
1773959400	40.29	-0.04	-0.09	40.245	40.3151	40.24	6875
1773873000	40.325	-0.03	-0.07	40.28	40.34	40.28	3179
1773786600	40.3552	0.01	0.01	40.385	40.385	40.335	2018
1773700200	40.35	0.1	0.26	40.36	40.36	40.31	875
1773441000	40.2451	0.01	0.01	40.2397	40.2451	40.2001	2380
1773354600	40.2397	-0.08	-0.19	40.19	40.31	40.19	13065
1773268200	40.3159	0.03	0.08	40.2847	40.3159	40.27	3204
1773181800	40.2847	-0.01	-0.03	40.36	40.36	40.26	7588
1773095400	40.2964	0.06	0.14	40.23	40.305	40.07	2290
1772839800	40.24	-0.01	-0.02	40.11	40.27	40.11	8928