FT Vest US Equity Moderate Buffer ETF -June【GJUN】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	0.065	0.158536585366	41	41.1001	41	9330	41.0601383	SP
4	0.235	0.575557188342	40.83	41.1001	40.73	11565	40.97747533	SP
12	1.565	3.96202531646	39.5	41.1001	38.77	32232	39.88876642	SP
26	1.695	4.30530861062	39.37	41.1001	38.77	23049	39.82996068	SP
52	4.155	11.2571118938	36.91	41.1001	36.69	32996	38.48820377	SP
156	11.185	37.4330655957	29.88	41.1001	28.91	80245	33.7551125	SP
260	11.185	37.4330655957	29.88	41.1001	28.91	80245	33.7551125	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	41.065	-0.03	-0.06	41.03	41.1	41.03	24135
1780612200	41.09	0.02	0.04	41.1	41.1001	41.06	8199
1780525800	41.0749	0.01	0.01	41.02	41.1	41.02	8820
1780439400	41.0699	0.03	0.07	41.01	41.09	41.01	4781
1780353000	41.04	-0.01	-0.04	41.1	41.1	41.03	19531
1780093800	41.0548	0.02	0.04	41	41.0721	41	5317
1780007400	41.0381	0.01	0.02	40.98	41.09	40.98	7598
1779921000	41.0299	0	0.01	41.06	41.06	41	21237
1779834600	41.0249	0.02	0.04	41.08	41.08	41	8989
1779489000	41.0099	0.02	0.06	40.78	41.04	40.78	5879
1779402600	40.985	0.01	0.02	40.91	41	40.91	11091
1779316200	40.975	0.03	0.07	40.965	41.01	40.94	14776
1779229800	40.945	0.02	0.06	40.89	40.945	40.89	18930
1779143400	40.92	-0.02	-0.04	40.9	40.93	40.9	11001
1778884200	40.935	-0.01	-0.01	40.88	40.97	40.88	22003
1778797800	40.94	0.02	0.06	41.01	41.01	40.9	3629
1778711400	40.915	0.05	0.11	40.73	40.95	40.73	30456
1778625000	40.87	-0.03	-0.07	40.83	40.8799	40.83	10042
1778538600	40.9	0.04	0.10	40.95	40.95	40.87	2022
1778279400	40.86	0.04	0.10	40.83	40.9399	40.83	5427
1778193000	40.82	-0.04	-0.10	40.81	40.855	40.81	46080
1778106600	40.86	0.09	0.22	40.8	40.86	40.8	21589
1778020200	40.77	0.04	0.09	40.83	40.83	40.76	26581
1777933800	40.735	-0.04	-0.10	40.71	40.77	40.7	5729
1777674600	40.775	0.04	0.10	40.8	40.8	40.76	15867
1777588200	40.735	0.05	0.14	40.66	40.7595	40.65	5005
1777501800	40.68	0.02	0.05	40.69	40.6999	40.63	13959
1777415400	40.66	-0.02	-0.04	40.645	40.66	40.61	45445
1777329000	40.675	0.06	0.16	40.7	40.7	40.62	13354
1777069800	40.61	0.06	0.15	40.68	40.68	40.57	9046
1776983400	40.55	-0.03	-0.07	40.53	40.59	40.51	13767
1776897000	40.58	0.06	0.15	40.55	40.5999	40.55	13148
1776810600	40.52	-0.03	-0.07	40.67	40.67	40.515	8330
1776724200	40.55	-0.02	-0.05	40.53	40.57	40.52	30164
1776465000	40.57	0.09	0.22	40.65	40.65	40.53	26385
1776378600	40.48	0.03	0.07	40.47	40.5099	40.43	44013
1776292200	40.45	0.04	0.09	40.38	40.475	40.38	4794
1776205800	40.4123	0.1	0.25	40.31	40.4185	40.31	14409
1776119400	40.31	0.13	0.33	40.17	40.31	40.16	14908
1775860200	40.1758	-0.02	-0.04	40.27	40.27	40.14	10462
1775773800	40.1916	0.13	0.33	40.06	40.1916	40.06	5801
1775687400	40.0608	0.43	1.09	40.03	40.09	40	8997
1775601000	39.63	-0.02	-0.04	39.6457	39.6457	39.49	3090
1775514600	39.6457	0.08	0.20	39.54	39.6699	39.54	7316
1775169000	39.5674	0.06	0.15	39.37	39.57	39.31	4280
1775082600	39.51	0.09	0.23	39.45	39.61	39.45	238290
1774996200	39.42	0.59	1.52	39.1	39.42	39.05	7899
1774909800	38.83	-0.08	-0.21	39.06	39.08	38.77	12857
1774650600	38.91	-0.31	-0.79	39.13	39.13	38.87	58566
1774564200	39.22	-0.33	-0.83	39.47	39.47	39.17	25936
1774477800	39.55	0.14	0.36	39.5	39.59	39.45	637365
1774391400	39.41	-0.03	-0.08	39.44	39.48	39.36	208169
1774305000	39.44	0.25	0.64	39.59	39.62	39.42	9841
1774045800	39.19	-0.27	-0.68	39.42	39.44	39.19	5463
1773959400	39.46	-0.03	-0.08	39.34	39.54	39.34	7500
1773873000	39.49	-0.21	-0.53	39.62	39.66	39.49	3313
1773786600	39.7	0.08	0.20	39.83	39.83	39.7	4067
1773700200	39.62	0.22	0.56	39.68	39.69	39.61	4960
1773441000	39.4	-0.1	-0.25	39.5	39.58	39.4	12997
1773354600	39.5	-0.21	-0.53	39.71	39.71	39.5	7003
1773268200	39.71	0.01	0.03	39.7	39.74	39.6808	4793
1773181800	39.7	-0.05	-0.13	39.79	39.8819	39.69	6850
1773095400	39.75	0.19	0.48	39.53	39.78	39.4	6775