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	0.1164	0.283971700415	40.99	41.26	40.59	107834	41.0288241	SP
4	0.0064	0.0155717761557	41.1	41.35	40.59	253010	40.94130065	SP
12	1.0464	2.61208187718	40.06	41.35	40.06	93234	40.91905342	SP
26	1.5164	3.83026016671	39.59	41.35	38.77	60252	40.5538379	SP
52	3.5364	9.41282938515	37.57	41.35	37.5019	42854	39.86409195	SP
156	10.9864	36.4754316069	30.12	41.35	28.91	76296	34.85668969	SP
260	11.2264	37.5716198126	29.88	41.35	28.91	84363	34.32130265	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	41.1064	-0.06	-0.15	41.39	41.39	41	39683
1782945000	41.17	-0.02	-0.05	41.18	41.26	41.07	81996
1782858600	41.19	0.16	0.39	41.08	41.22	41.05	204472
1782772200	41.03	0.23	0.56	40.84	41.04	40.80632	52951
1782513000	40.8	-0.02	-0.05	40.74	40.89	40.59	144063
1782426600	40.82	0	0.00	40.99	40.99	40.72	55688
1782340200	40.82	-0.01	-0.02	40.76	40.9891	40.72	1628882
1782253800	40.83	-0.29	-0.71	40.97	40.97	40.701	1185021
1782167400	41.12	-0.06	-0.15	41.35	41.35	41.04	577451
1781821800	41.18	0.05	0.12	41.17	41.19	41.09	467068
1781735400	41.13	0.03	0.07	41.2	41.2	41.09	94856
1781649000	41.1	-0.05	-0.12	41.08	41.22	41.08	43747
1781562600	41.15	0.02	0.04	41.17	41.17	41.1036	46075
1781303400	41.135	0.03	0.09	41.17	41.17	41.09	28609
1781217000	41.1	0.05	0.12	41.18	41.18	41.0601	71452
1781130600	41.05	-0.03	-0.07	41.17	41.17	41.04	32703
1781044200	41.08	-0.01	-0.01	41.17	41.17	41.05	16912
1780957800	41.085	0.02	0.05	41.03	41.1099	41.03	42904
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