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	-0.3807	-0.955092824887	39.86	39.86	39.43	4689	39.6940976	SP
4	0.0293	0.0742712294043	39.45	39.86	39.24	11107	39.48951007	SP
12	1.9793	5.27813333333	37.5	39.86	36.355	52183	37.66687331	SP
26	1.9093	5.08198030343	37.57	39.86	36.355	84557	37.82914219	SP
52	4.9793	14.4327536232	34.5	39.86	34.2911	74255	36.89009615	SP
156	9.3693	31.1169046828	30.11	39.86	29.961	83184	34.21681594	SP
260	9.3693	31.1169046828	30.11	39.86	29.961	83184	34.21681594	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775082600	37.2266	0.21	0.56	37.2	37.3	37.17	7658
1774996200	37.02	0.61	1.68	36.65	37.12	36.65	21645
1774909800	36.41	-0.13	-0.36	36.65	36.67	36.355	10568
1774650600	36.54	-0.28	-0.76	36.79	36.79	36.485	23756
1774564200	36.82	-0.37	-1.00	37.09	37.16	36.81	13656
1774477800	37.1915	0.13	0.35	37.31	37.31	37.11	1099663
1774391400	37.06	-0.07	-0.19	37.05	37.19	36.98	755788
1774305000	37.13	0.27	0.73	37.28	37.385	37.13	8755
1774045800	36.86	-0.35	-0.94	37.15	37.15	36.86	8126
1773959400	37.21	-0.05	-0.13	37.105	37.2899	37.1	8586
1773873000	37.26	-0.36	-0.96	37.45	37.51	37.26	17315
1773786600	37.62	0.14	0.37	37.69	37.69	37.56	19238
1773700200	37.48	0.17	0.46	37.5	37.59	37.475	18030
1773441000	37.31	-0.05	-0.13	37.46	37.58	37.2618	20451
1773354600	37.36	-0.37	-0.98	37.5	37.55	37.36	72678
1773268200	37.73	0.02	0.07	37.7	37.78	37.615	22729
1773181800	37.705	-0.03	-0.07	37.77	37.94	37.685	22878
1773095400	37.73	0.19	0.51	37.41	37.77	37.285	7928