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	0.1066	0.256743737958	41.52	41.75	41.12	7980	41.48122629	SP
4	-0.0134	-0.0321805955812	41.64	41.88	40.95	8084	41.45959451	SP
12	1.0216	2.51594631203	40.605	41.88	40.425	60819	40.90068885	SP
26	1.5866	3.96253746254	40.04	41.88	39.92	39593	40.72630103	SP
52	3.3066	8.62891440501	38.32	41.88	38.26	27724	40.26027754	SP
156	10.6566	34.4094284792	30.97	41.88	29.93	33623	36.12508244	SP
260	11.8966	40.0154725866	29.73	41.88	29.3817	37867	35.07952523	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
1782945000	41.6471	-0.03	-0.07	41.75	41.75	41.6	7206
1782858600	41.6743	0.12	0.30	41.53	41.73	41.53	6801
1782772200	41.55	0.26	0.63	41.38	41.55	41.3315	3038
1782513000	41.29	-0.09	-0.21	41.12	41.43	41.12	4114
1782426600	41.3782	0.06	0.14	41.52	41.52	41.29	18739
1782340200	41.32	-0.05	-0.11	41.26	41.45	41.26	2733
1782253800	41.3652	-0.2	-0.47	41.44	41.44	41.3652	1263
1782167400	41.5616	-0.05	-0.12	41.53	41.655	41.52	19592
1781821800	41.6099	0.19	0.46	41.54	41.63	41.54	15792
1781735400	41.42	-0.25	-0.61	41.57	41.655	41.3494	4440
1781649000	41.6744	-0.06	-0.13	41.88	41.88	41.62	8777
1781562600	41.73	0.31	0.75	41.56	41.7383	41.56	3322
1781303400	41.4188	0.08	0.19	41.405	41.52	41.3108	17347
1781217000	41.34	0.3	0.72	41.2	41.37	41.03	11190
1781130600	41.0437	-0.25	-0.59	41.1	41.29	41.0437	8068
1781044200	41.2893	-0.07	-0.17	41.44	41.52	40.95	11330
1780957800	41.36	0.07	0.17	41.36	41.395	41.35	3047
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