FT Vest US Equity Moderate Buffer ETF March【GMAR】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	-0.2366	-0.535536441829	44.18	44.25	43.91	6895	44.21342917	SP
4	0.1034	0.235857664234	43.84	44.25	43.69	9570	43.98024599	SP
12	2.5034	6.04102316602	41.44	44.25	40.95	52792	42.06142698	SP
26	3.2434	7.96904176904	40.7	44.25	40.6249	40856	41.68957149	SP
52	5.5234	14.3763664758	38.42	44.25	38.21	36651	40.7674961	SP
156	12.7034	40.6638924456	31.24	44.25	31.04	53577	36.47039114	SP
260	14.2234	47.8580080754	29.72	44.25	29.66	54769	35.93842808	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	43.9434	-0.3	-0.67	44.15	44.15	43.9	2704
1780612200	44.2399	0.07	0.16	44.16	44.25	44.14	7901
1780525800	44.17	-0.04	-0.09	44.19	44.207	44.15	5159
1780439400	44.21	-0	-0.01	44.19	44.22	44.19	3271
1780353000	44.2148	-0	-0.00	44.18	44.23	44.17	5649
1780093800	44.2149	0.05	0.11	44.18	44.215	44.16	12495
1780007400	44.1653	0.06	0.13	43.96	44.18	43.96	13197
1779921000	44.11	0.02	0.06	44.14	44.14	44.06	6421
1779834600	44.085	0.07	0.16	44.08	44.11	44.06	6962
1779489000	44.0167	0.05	0.12	44.04	44.05	44	10352
1779402600	43.963	0.04	0.10	43.86	43.965	43.86	9624
1779316200	43.92	0.13	0.29	43.89	43.9307	43.79	19773
1779229800	43.7916	-0.07	-0.17	43.8	43.865	43.741	7240
1779143400	43.8649	0.02	0.05	43.84	43.87	43.785	7358
1778884200	43.844	-0.08	-0.17	43.825	43.92	43.76	12618
1778797800	43.92	0.07	0.16	43.88	43.92	43.86	11426
1778711400	43.8498	0.07	0.17	43.795	43.9099	43.74	10923
1778625000	43.7752	-0.06	-0.15	43.69	43.79	43.69	6782
1778538600	43.84	0.01	0.02	43.86	43.86	43.76	8094
1778279400	43.83	0.07	0.16	43.84	43.84	43.77	16580
1778193000	43.76	-0.03	-0.07	43.84	43.84	43.67	13428
1778106600	43.79	0.18	0.41	43.73	43.79	43.67	13476
1778020200	43.61	0.1	0.23	43.6	43.62	43.52	17149
1777933800	43.51	-0.06	-0.14	43.59	43.59	43.4	29922
1777674600	43.57	0.06	0.13	43.56	43.67	43.55	11025
1777588200	43.5142	0.19	0.45	43.43	43.53	43.38	8245
1777501800	43.32	-0.07	-0.16	43.39	43.39	43.32	11343
1777415400	43.39	-0.04	-0.09	43.37	43.39	43.29	17078
1777329000	43.43	0.01	0.02	43.44	43.44	43.3501	16263
1777069800	43.42	0.16	0.37	43.41	43.44	43.32	13375
1776983400	43.26	-0.12	-0.28	43.32	43.35	43.22	14030
1776897000	43.38	0.17	0.39	43.34	43.38	43.25	16708
1776810600	43.21	-0.1	-0.23	43.38	43.38	43.15	10099
1776724200	43.31	-0.04	-0.09	43.33	43.33	43.21	6382
1776465000	43.35	0.23	0.53	43.28	43.39	43.265	14847
1776378600	43.12	0.04	0.09	43.07	43.18	43.03	40611
1776292200	43.08	0.08	0.19	43	43.16	42.98	51329
1776205800	43	0.17	0.39	42.8347	43.0699	42.8347	21916
1776119400	42.8347	0.14	0.34	42.64	42.8347	42.59	51900
1775860200	42.69	0.02	0.04	42.76	42.76	42.6293	17584
1775773800	42.675	0.1	0.25	42.47	42.72	42.47	25009
1775687400	42.57	0.54	1.28	42.62	42.62	42.4201	14684
1775601000	42.03	0	0.00	41.98	42.04	41.74	118584
1775514600	42.03	0.1	0.24	41.875	42.03	41.875	24211
1775169000	41.93	0.04	0.10	41.61	41.95	41.5816	44601
1775082600	41.89	0.2	0.48	41.74	41.98	41.74	314888
1774996200	41.69	0.64	1.56	41.23	41.71	41.23	84138
1774909800	41.05	-0.07	-0.17	41.35	41.35	40.95	32755
1774650600	41.12	-0.28	-0.68	41.39	41.39	41.04	29010
1774564200	41.4	-0.4	-0.96	41.6	41.7899	41.4	170029
1774477800	41.8	0.09	0.22	41.8	41.94	41.75	657573
1774391400	41.71	-0.08	-0.19	41.66	41.8	41.56	308024
1774305000	41.79	0.23	0.55	41.89	42.02	41.73	209578
1774045800	41.56	0.03	0.07	41.56	41.6	41.49	300258
1773959400	41.53	-0.02	-0.05	41.485	41.58	41.485	50142
1773873000	41.55	0.03	0.06	41.49	41.57	41.49	43723
1773786600	41.5248	0.02	0.06	41.55	41.5593	41.47	26155
1773700200	41.5	0.11	0.27	41.44	41.5	41.4225	9113
1773441000	41.3901	-0.01	-0.02	41.44	41.4634	41.36	20917
1773354600	41.4	-0.01	-0.03	41.33	41.43	41.33	10224
1773268200	41.4104	0.07	0.17	41.34	41.45	41.34	22737
1773181800	41.34	-0.04	-0.10	41.41	41.4387	41.34	4815
1773095400	41.38	0.15	0.35	41.24	41.38	41.22	7317