FT Vest US Equity Moderate Buffer ETF February【GFEB】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	-0.2025	-0.461485870556	43.88	44.26	43.685	7329	44.00010589	SP
4	0.2575	0.593044679871	43.42	44.26	43.3	8624	43.7143821	SP
12	2.2675	5.47573049988	41.41	44.26	40.4001	22372	41.89949453	SP
26	2.3675	5.73105785524	41.31	44.26	40.4001	29298	41.94748162	SP
52	5.4775	14.3390052356	38.2	44.26	38	30840	40.90429957	SP
156	13.2475	43.5343411107	30.43	44.26	29.95	49531	36.13316691	SP
260	14.4575	49.4780971937	29.22	44.26	28.33	53269	35.07164847	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	43.6775	-0.32	-0.73	43.85	43.87	43.618	4485
1780612200	44	0.05	0.11	43.97	44.0299	43.96	1903
1780525800	43.95	-0.09	-0.21	43.91	44.0144	43.91	10068
1780439400	44.042	0	0.00	43.92	44.045	43.92	7190
1780353000	44.04	0.06	0.14	44.26	44.26	43.9405	9249
1780093800	43.98	0.04	0.09	43.88	44.01	43.88	8233
1780007400	43.94	0.08	0.18	43.95	43.9796	43.9001	12811
1779921000	43.86	0.01	0.02	43.95	43.95	43.8001	3106
1779834600	43.85	0.08	0.18	43.74	43.8981	43.74	2582
1779489000	43.7699	0.06	0.15	44.03	44.03	43.75	6050
1779402600	43.7065	0.09	0.20	43.63	43.7099	43.57	2341
1779316200	43.62	0.12	0.27	43.74	43.74	43.5	4026
1779229800	43.501	-0.08	-0.19	43.6	43.6	43.46	1454
1779143400	43.585	0.03	0.07	43.7	43.7	43.54	2260
1778884200	43.5561	-0.16	-0.36	43.78	43.78	43.551	47811
1778797800	43.715	0.11	0.24	43.82	43.82	43.61	5490
1778711400	43.6099	0.07	0.17	43.74	43.74	43.525	7791
1778625000	43.535	-0.02	-0.06	43.3	43.546	43.3	7235
1778538600	43.5597	0	0.01	43.65	43.65	43.5	9804
1778279400	43.555	0.11	0.25	43.42	43.6	43.42	14461
1778193000	43.4459	-0.05	-0.11	43.47	43.56	43.385	5964
1778106600	43.495	0.17	0.40	43.43	43.495	43.368	2963
1778020200	43.32	0.18	0.43	43.285	43.32	43.23	4502
1777933800	43.1356	-0.12	-0.27	43.09	43.26	43.09	7905
1777674600	43.2535	0.08	0.18	43.28	43.33	43.23	12090
1777588200	43.1748	0.2	0.48	43.05	43.19	42.99	14088
1777501800	42.97	-0.04	-0.09	43.02	43.03	42.92	8204
1777415400	43.01	-0.07	-0.16	43	43.03	42.92	6177
1777329000	43.0799	0.01	0.02	43.07	43.13	43.025	6929
1777069800	43.07	0.18	0.42	43.15	43.15	42.95	3296
1776983400	42.8896	-0.11	-0.26	42.94	43.02	42.84	8100
1776897000	43	0.18	0.42	42.97	43	42.91	11979
1776810600	42.82	-0.12	-0.28	43.12	43.12	42.77	8425
1776724200	42.94	-0.04	-0.09	43	43	42.85	7630
1776465000	42.98	0.28	0.66	42.83	43.0276	42.83	13019
1776378600	42.7	0.01	0.02	42.59	42.77	42.59	61519
1776292200	42.69	0.16	0.37	42.531	42.74	42.531	14220
1776205800	42.531	0.2	0.48	42.3284	42.578	42.3284	7183
1776119400	42.3284	0.18	0.42	42.07	42.3284	42.07	4615
1775860200	42.15	-0.06	-0.14	42.34	42.34	42.04	16459
1775773800	42.21	0.2	0.48	41.93	42.23	41.93	217158
1775687400	42.01	0.56	1.35	42.09	42.09	41.92	10888
1775601000	41.45	-0.03	-0.07	41.48	41.48	41.18	66410
1775514600	41.48	0.08	0.19	41.48	41.48	41.31	18080
1775169000	41.4	0.1	0.24	40.99	41.4	40.99	8563
1775082600	41.3	0.21	0.51	41.12	41.43	41.12	21571
1774996200	41.09	0.64	1.58	40.7	41.12	40.7	15796
1774909800	40.45	-0.06	-0.15	40.87	40.87	40.4001	12468
1774650600	40.51	-0.38	-0.93	40.89	40.89	40.46	126244
1774564200	40.89	-0.41	-0.99	41.095	41.2	40.87	73507
1774477800	41.3	0.16	0.39	41.34	41.38	41.21	62069
1774391400	41.14	-0.08	-0.19	41.18	41.26	41.04	11197
1774305000	41.22	0.25	0.61	41.41	41.43	41.141	28992
1774045800	40.97	-0.24	-0.58	41.12	41.16	40.83	153883
1773959400	41.21	-0.07	-0.17	41.23	41.34	41.11	12932
1773873000	41.28	-0.42	-1.01	41.5	41.6015	41.28	10276
1773786600	41.7	0.1	0.24	41.86	41.86	41.64	17754
1773700200	41.6	0.24	0.58	41.68	41.69	41.49	16609
1773441000	41.36	-0.05	-0.12	41.41	41.66	41.34	24134
1773354600	41.41	-0.39	-0.92	41.77	41.77	41.41	36984
1773268200	41.795	-0.02	-0.05	41.99	41.99	41.65	20906
1773181800	41.815	-0.03	-0.08	41.99	42.02	41.77	59480
1773095400	41.8498	0.18	0.43	41.55	41.905	41.355	23910