FT Vest US Equity Moderate Buffer ETF August【GAUG】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	-0.2198	-0.531174480425	41.38	41.49	41.104	6572	41.232486	SP
4	-0.0498	-0.120844455229	41.21	41.49	40.83	11679	41.19545563	SP
12	2.4602	6.35710594315	38.7	41.49	38.53	12420	40.75969681	SP
26	1.7402	4.41451040081	39.42	41.49	37.99	14019	39.84522032	SP
52	4.4002	11.9700761697	36.76	41.49	36.6101	46017	38.29748132	SP
156	11.3702	38.1678415576	29.79	41.49	28.78	45817	34.94901967	SP
260	11.3702	38.1678415576	29.79	41.49	28.78	45817	34.94901967	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
1782426600	41.1602	0.02	0.05	41.32	41.32	41.13	4271
1782340200	41.14	-0.04	-0.10	41.1793	41.24	41.104	8215
1782253800	41.1793	-0.12	-0.29	41.2	41.2099	41.16	3998
1782167400	41.2976	-0.01	-0.02	41.49	41.49	41.27	6507
1781821800	41.305	0.12	0.29	41.38	41.38	41.27	7567
1781735400	41.1844	-0.14	-0.33	41.27	41.335	41.1844	11707
1781649000	41.32	0.01	0.02	41.43	41.43	41.32	25241
1781562600	41.31	0.17	0.40	41.4	41.4	41.28	2563
1781303400	41.1443	0.06	0.16	41.16	41.16	41	3310
1781217000	41.08	0.25	0.61	40.97	41.08	40.85	6236
1781130600	40.83	-0.2	-0.49	40.91	41.05	40.83	13355
1781044200	41.03	-0.05	-0.13	41.23	41.23	40.83	6897
1780957800	41.0849	0.05	0.12	41.145	41.1599	41.05	24211
1780698600	41.035	-0.24	-0.58	41.17	41.215	41.035	2842
1780612200	41.2734	0.06	0.15	41.21	41.2734	41.21	47061
1780525800	41.21	-0.08	-0.18	41.285	41.285	41.2	23931
1780439400	41.285	0.03	0.08	41.2517	41.32	41.23	6968
1780353000	41.2517	-0	-0.01	41.32	41.32	41.22	516
1780093800	41.2552	0.03	0.06	41.23	41.29	41.22	14913
1780007400	41.23	0.11	0.27	41.21	41.26	41.16	5861
1779921000	41.12	-0.02	-0.04	41.25	41.25	41.11	32797
1779834600	41.135	0.06	0.15	41.21	41.21	41.101	4508
1779489000	41.0734	0.03	0.07	41.16	41.16	41.05	3807
1779402600	41.045	0.09	0.21	40.92	41.045	40.92	10428
1779316200	40.96	0.09	0.22	41	41	40.91	7046
1779229800	40.8684	-0.09	-0.22	40.94	40.94	40.85	3541
1779143400	40.96	0.05	0.13	40.99	40.99	40.86	7636
1778884200	40.905	-0.09	-0.22	40.97	40.99	40.88	45759
1778797800	40.995	0.09	0.23	41.03	41.03	40.933	4692
1778711400	40.9	0.03	0.07	40.86	40.92	40.8113	66728
1778625000	40.87	0.02	0.05	40.85	40.87	40.788	4719
1778538600	40.85	-0.02	-0.04	40.93	40.93	40.84	18340
1778279400	40.865	0.09	0.23	40.87	40.92	40.82	3198
1778193000	40.77	-0.03	-0.07	40.79	40.8	40.76	1083
1778106600	40.8	0.15	0.37	40.77	40.8	40.72	18921
1778020200	40.65	0.08	0.21	40.67	40.67	40.63	4579
1777933800	40.5651	-0.07	-0.17	40.55	40.63	40.52	25302
1777674600	40.6343	0.07	0.18	40.68	40.68	40.6	10506
1777588200	40.56	0.17	0.41	40.37	40.56	40.37	15324
1777501800	40.3948	-0.02	-0.05	40.48	40.48	40.3417	9090
1777415400	40.4162	-0.01	-0.03	40.44	40.443438	40.37	3635
1777329000	40.43	-0.02	-0.04	40.52	40.52	40.4	1938
1777069800	40.445	0.14	0.35	40.47	40.47	40.38	3263
1776983400	40.3052	-0.06	-0.15	40.32	40.39	40.21	37050
1776897000	40.3651	0.13	0.32	40.3	40.3651	40.3	3817
1776810600	40.235	-0.08	-0.20	40.43	40.43	40.235	7901
1776724200	40.3166	-0.08	-0.21	40.39	40.39	40.261	12182
1776465000	40.4	0.22	0.55	40.35	40.4112	40.27	17695
1776378600	40.18	0.02	0.05	40.31	40.31	40.12	33358
1776292200	40.1593	0.11	0.29	40.02	40.1593	40.02	13450
1776205800	40.045	0.2	0.51	39.843	40.045	39.843	20128
1776119400	39.843	0.2	0.50	39.51	39.843	39.51	6765
1775860200	39.6452	-0.03	-0.09	39.76	39.76	39.61	2619
1775773800	39.6798	0.2	0.51	39.5	39.6798	39.49	5796
1775687400	39.48	0.48	1.24	39.66	39.66	39.46	4766
1775601000	38.9978	-0	-0.00	38.88	39.07	38.78	5730
1775514600	38.998	0.09	0.24	38.89	38.998	38.89	3769
1775169000	38.903	0.02	0.04	38.7	38.903	38.53	4201
1775082600	38.887	0.18	0.46	38.86	38.95	38.8	4360
1774996200	38.7075	0.62	1.62	38.09	38.76	38.09	10700
1774909800	38.09	-0.06	-0.16	38.41	38.41	37.99	16308
1774650600	38.1514	-0.32	-0.83	38.34	38.38	38.13	19219
1774564200	38.47	-0.41	-1.05	38.735	38.780271	38.47	138457