FT Vest US Equity Moderate Buffer ETF December【GDEC】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	0.05	0.125817815803	39.74	39.86	39.36	7495	39.65760885	SP
4	-0.02	-0.0502386335092	39.81	39.92	39.19	8176	39.59438512	SP
12	1.98	5.23670986512	37.81	39.92	37.81	18969	38.90675011	SP
26	1.88	4.95911369032	37.91	39.92	36.355	44165	37.85361947	SP
52	4.7	13.3941293816	35.09	39.92	35.09	70562	37.03166063	SP
156	9.68	32.1487877781	30.11	39.92	29.961	81035	34.24117219	SP
260	9.68	32.1487877781	30.11	39.92	29.961	81035	34.24117219	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	39.7701	-0.03	-0.09	39.84	39.86	39.72	6610
1782858600	39.8044	0.13	0.34	39.77	39.815	39.73	12453
1782772200	39.67	0.21	0.53	39.56	39.67	39.535	4398
1782513000	39.46	-0.02	-0.05	39.36	39.57	39.36	6861
1782426600	39.48	-0.04	-0.09	39.74	39.74	39.48	7152
1782340200	39.5151	-0.03	-0.07	39.56	39.648	39.47	4212
1782253800	39.5425	-0.18	-0.45	39.46	39.62	39.46	6323
1782167400	39.7229	-0.08	-0.19	39.92	39.92	39.69	6234
1781821800	39.8	0.21	0.54	39.81	39.81	39.69	11590
1781735400	39.5878	-0.22	-0.56	39.76	39.8	39.5878	14596
1781649000	39.8097	-0.03	-0.07	39.91	39.91	39.8097	3845
1781562600	39.8388	0.27	0.68	39.83	39.88	39.78	12553
1781303400	39.57	0.08	0.19	39.58	39.59	39.43	7307
1781217000	39.495	0.31	0.78	39.29	39.495	39.21	6890
1781130600	39.19	-0.26	-0.66	39.32	39.49	39.19	11877
1781044200	39.45	-0.04	-0.10	39.59	39.6999	39.195	10587
1780957800	39.49	0.01	0.03	39.58	39.62	39.49	11123
1780698600	39.4793	-0.34	-0.86	39.82	39.82	39.43	8090
1780612200	39.82	0.05	0.14	39.81	39.84	39.75	2638
1780525800	39.7652	-0.06	-0.16	39.74	39.77	39.74	3968
1780439400	39.8298	0.02	0.05	39.81	39.84	39.78	5532
1780353000	39.81	0.02	0.05	39.86	39.86	39.75	3216
1780093800	39.79	0.08	0.20	39.7	39.79	39.7	4435
1780007400	39.71	0.06	0.15	39.73	39.73	39.63	14252
1779921000	39.65	0	0.01	39.7	39.7	39.615	15317
1779834600	39.645	0.1	0.25	39.72	39.72	39.61	8016
1779489000	39.5447	0.05	0.14	39.65	39.65	39.5447	8952
1779402600	39.49	0.05	0.13	39.38	39.49	39.38	4050
1779316200	39.44	0.12	0.31	39.45	39.455	39.36	11537
1779229800	39.32	-0.06	-0.15	39.39	39.4	39.29	24045
1779143400	39.38	-0	-0.00	39.38	39.4001	39.32	14697
1778884200	39.3807	-0.13	-0.33	39.45	39.45	39.3401	24335
1778797800	39.5102	0.09	0.22	39.52	39.5396	39.4301	7101
1778711400	39.425	0.06	0.15	39.35	39.43	39.33	30264
1778625000	39.365	0.02	0.04	39.37	39.38	39.24	7256
1778538600	39.35	-0.02	-0.06	39.45	39.45	39.35	13324
1778279400	39.3748	0.11	0.27	39.3	39.4299	39.3	9573
1778193000	39.2684	-0.05	-0.12	39.3	39.355	39.25	7324
1778106600	39.315	0.18	0.47	39.25	39.32	39.2404	6073
1778020200	39.13	0.12	0.31	39.14	39.15	39.11	3692
1777933800	39.01	-0.06	-0.16	38.98	39.13	38.95	16699
1777674600	39.0729	0.07	0.19	39.13	39.15	39.0729	11800
1777588200	39	0.13	0.33	38.93	39	38.84	8496
1777501800	38.87	0.01	0.03	38.86	38.87	38.76	3358
1777415400	38.86	-0.06	-0.14	38.83	38.86	38.77	3876
1777329000	38.915	-0.01	-0.01	38.92	38.9299	38.8201	24089
1777069800	38.92	0.14	0.36	38.86	38.93	38.84	18058
1776983400	38.78	-0.06	-0.15	38.78	38.83	38.64	8945
1776897000	38.84	0.18	0.47	38.81	38.84	38.742	37191
1776810600	38.66	-0.11	-0.28	38.84	38.84	38.62	18918
1776724200	38.77	-0.04	-0.10	38.8	38.8	38.68	21552
1776465000	38.81	0.26	0.67	38.74	38.82	38.7	14704
1776378600	38.55	0.02	0.04	38.6	38.6	38.5	34833
1776292200	38.535	0.13	0.33	38.4074	38.535	38.4074	416217
1776205800	38.4074	0.21	0.55	38.22	38.42	38.22	28564
1776119400	38.1989	0.19	0.51	37.9	38.2	37.89	10436
1775860200	38.0049	0	0.01	38.08	38.1	37.96	13825
1775773800	38	0.13	0.35	37.81	38.06	37.81	26322
1775687400	37.8693	0.53	1.42	38	38	37.78	18666
1775601000	37.34	-0.06	-0.16	37.4	37.4	37.085	7312
1775514600	37.4	0.09	0.24	37.21	37.4	37.21	22550
1775169000	37.31	0.08	0.22	36.97	37.31	36.76	9750