FT Vest US Equity Moderate Buffer ETF July【GJUL】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	0.04	0.0920386562356	43.46	43.6	43.23	37958	43.44489575	SP
4	0.17	0.392337872144	43.33	43.6	42.9499	32268	43.37261843	SP
12	1.82	4.36660268714	41.68	43.6	41.64	26772	42.89868765	SP
26	2.12	5.12324794587	41.38	43.6	40.03	25100	42.14815481	SP
52	4.8	12.4031007752	38.7	43.6	38.61	85088	40.18478736	SP
156	12.67	41.0963347389	30.83	43.6	29.24	77133	36.00019206	SP
260	12.67	41.0963347389	30.83	43.6	29.24	77133	36.00019206	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	43.5057	0.02	0.04	43.57	43.59	43.46	60448
1782858600	43.49	0.07	0.16	43.42	43.54	43.42	60260
1782772200	43.42	0.11	0.25	43.48	43.5099	43.38	22812
1782513000	43.31	-0.05	-0.10	43.23	43.36	43.23	37020
1782426600	43.355	0.05	0.13	43.46	43.46	43.3	9252
1782340200	43.3	-0.02	-0.03	43.315	43.3899	43.251	76646
1782253800	43.315	-0.06	-0.13	43.35	43.35	43.26	15496
1782167400	43.371	-0.01	-0.03	43.48	43.48	43.37	8011
1781821800	43.385	0.09	0.20	43.45	43.45	43.3308	247078
1781735400	43.3	-0.11	-0.24	43.33	43.34	43.2601	6999
1781649000	43.405	0.03	0.07	43.35	43.4205	43.35	3532
1781562600	43.375	0.12	0.27	43.33	43.395	43.33	14152
1781303400	43.26	0.06	0.13	43.2	43.2799	43.18	8545
1781217000	43.2049	0.17	0.39	43.14	43.2049	42.99	8191
1781130600	43.035	-0.1	-0.22	42.99	43.11	42.99	5913
1781044200	43.13	-0.01	-0.02	43.32	43.32	42.9499	5939
1780957800	43.14	0.03	0.07	43.29	43.29	43.14	8941
1780698600	43.11	-0.19	-0.43	43.36	43.36	43.08	5493
1780612200	43.295	0.02	0.05	43.33	43.33	43.25	8364
1780525800	43.275	-0.01	-0.03	43.24	43.3039	43.235	37542
1780439400	43.2885	-0	-0.00	43.29	43.34	43.24	21872
1780353000	43.29	0.03	0.08	43.35	43.35	43.23	3823
1780093800	43.255	0.04	0.09	43.215	43.28	43.215	39310
1780007400	43.215	0.04	0.08	43.02	43.22	43.02	14269
1779921000	43.18	0.01	0.02	43.27	43.27	43.13	27675
1779834600	43.17	0.04	0.09	43.24	43.24	43.12	16329
1779489000	43.13	0.05	0.13	43.06	43.1791	43.06	22968
1779402600	43.075	0.02	0.03	42.95	43.0801	42.95	16508
1779316200	43.06	0.13	0.29	43.05	43.06	42.9512	6926
1779229800	42.935	-0.04	-0.08	43.02	43.02	42.9	8380
1779143400	42.97	-0.01	-0.02	43.01	43.02	42.9201	24372
1778884200	42.98	-0.04	-0.08	43.03	43.03	42.9001	12736
1778797800	43.015	0.03	0.06	42.93	43.0687	42.93	15893
1778711400	42.9898	0.07	0.17	43.01	43.01	42.8801	52967
1778625000	42.915	-0.02	-0.05	42.84	42.915	42.81	25593
1778538600	42.9349	0.02	0.05	42.98	42.98	42.8607	12059
1778279400	42.9152	0.08	0.18	42.84	42.9599	42.84	12366
1778193000	42.84	0.01	0.01	42.82	42.93	42.79	40037
1778106600	42.835	0.09	0.22	42.87	42.87	42.77	9774
1778020200	42.7413	0.09	0.21	42.76	42.76	42.67	38858
1777933800	42.65	-0.03	-0.07	42.63	42.7499	42.58	13206
1777674600	42.68	0.06	0.14	42.735	42.7899	42.66	13169
1777588200	42.62	0.14	0.33	42.54	42.68	42.4992	22379
1777501800	42.48	-0.03	-0.07	42.6	42.6	42.4301	27786
1777415400	42.51	-0.03	-0.06	42.5	42.51	42.45	11621
1777329000	42.535	0	0.01	42.58	42.58	42.47	9528
1777069800	42.53	0.15	0.35	42.53	42.53	42.43	13002
1776983400	42.38	-0.12	-0.28	42.34	42.47	42.3	34443
1776897000	42.5	0.15	0.35	42.5	42.5	42.41	2250
1776810600	42.35	-0.05	-0.12	42.51	42.51	42.33	4954
1776724200	42.4002	-0.06	-0.14	42.4	42.4499	42.33	9121
1776465000	42.46	0.2	0.47	42.46	42.51	42.389	22482
1776378600	42.26	0.02	0.04	42.24	42.29	42.1855	48495
1776292200	42.245	0.1	0.24	42.16	42.245	42.16	12615
1776205800	42.145	0.17	0.40	41.99	42.17	41.99	25074
1776119400	41.9775	0.18	0.42	41.69	41.9775	41.69	13861
1775860200	41.8	-0.01	-0.02	41.9	41.9	41.73	14681
1775773800	41.8101	0.16	0.39	41.68	41.82	41.64	180781
1775687400	41.6481	0.54	1.31	41.76	41.76	41.565	6642
1775601000	41.1102	0.05	0.12	41.06	41.1102	40.84	4839
1775514600	41.06	0.05	0.12	40.96	41.1	40.96	6678
1775169000	41.0103	0.07	0.17	40.64	41.0103	40.63	9463