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	-0.15	-0.3465003465	43.29	43.36	43.08	16442	43.25491987	SP
4	0.3	0.700280112045	42.84	43.36	42.81	19472	43.11770728	SP
12	1.76	4.25326244563	41.38	43.36	40.03	21410	42.19251794	SP
26	2.09	5.09135200974	41.05	43.36	40.03	25471	41.74759095	SP
52	5.4	14.3084260731	37.74	43.36	37.491	87116	39.9956377	SP
156	12.31	39.9286409342	30.83	43.36	29.24	78026	35.92275988	SP
260	12.31	39.9286409342	30.83	43.36	29.24	78026	35.92275988	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
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
1775082600	40.94	0.16	0.40	40.925	41.03	40.85	15024
1774996200	40.7764	0.62	1.56	40.45	40.795	40.36	21566
1774909800	40.1515	-0.05	-0.13	40.48	40.48	40.03	12627
1774650600	40.2034	-0.39	-0.95	40.55	40.55	40.2034	25629
1774564200	40.59	-0.36	-0.87	40.79	40.9	40.58	12548
1774477800	40.945	0.16	0.40	41.09	41.09	40.91	7838
1774391400	40.7811	-0.11	-0.28	40.73	40.94	40.73	45654
1774305000	40.895	0.24	0.59	41.06	41.11	40.85	32755
1774045800	40.655	-0.33	-0.81	40.89	40.9147	40.61	48912
1773959400	40.987	-0.04	-0.10	40.82	40.987	40.82	8977
1773873000	41.027	-0.28	-0.69	41.2	41.21	41.027	5213
1773786600	41.3108	0.08	0.20	41.38	41.38	41.2312	14884
1773700200	41.2289	0.26	0.63	41.13	41.27	41.13	6278
1773441000	40.9725	-0.13	-0.31	41.0984	41.19	40.94	16795
1773354600	41.0984	-0.25	-0.61	41.29	41.29	41.06	7850
1773268200	41.35	-0.03	-0.08	41.3818	41.4999	41.26	16788
1773181800	41.3818	-0.04	-0.10	41.33	41.55	41.32	11205
1773095400	41.4222	0.21	0.50	41.11	41.4222	40.95	8446