FT Vest US Equity Moderate Buffer ETF May【GMAY】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	0.12	0.277585010409	43.23	44.44	42.88	162126	43.09010118	SP
4	0.5	1.16686114352	42.85	44.44	42.46	166066	42.82127598	SP
12	1.02	2.40963855422	42.33	44.99	42.255	152082	42.75092013	SP
26	1.86	4.48300795372	41.49	44.99	40.38	77528	42.63424486	SP
52	4.11	10.4740061162	39.24	44.99	39.11	45964	42.21130172	SP
156	12.14	38.8977891701	31.21	44.99	30.17	43891	37.74443427	SP
260	13.1	43.305785124	30.25	44.99	29.8001	47532	36.91846943	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
1783722600	43.35	0.13	0.30	43.2	43.4	43.2	32144
1783636200	43.2205	0.16	0.37	43.2	43.27	43.08	12945
1783549800	43.06	-0.02	-0.06	42.91	43.08	42.88	26229
1783463400	43.0848	-0.09	-0.20	43.26	43.26	43.006	581961
1783377000	43.17	0.13	0.30	43.23	44.44	43.07	27367
1783031400	43.04	0.03	0.07	43.18	43.2399	42.9	66779
1782945000	43.01	-0.03	-0.07	43.09	43.28	42.905	34646
1782858600	43.04	0.11	0.26	42.98	43.1291	42.93	53609
1782772200	42.93	0.28	0.66	42.73	42.94	42.68	21217
1782513000	42.65	-0.03	-0.07	42.46	42.76	42.46	72627
1782426600	42.68	-0.02	-0.05	42.77	42.84	42.6201	36651
1782340200	42.7	0.02	0.05	42.65	42.86	42.58	1020707
1782253800	42.68	-0.32	-0.74	42.73	42.85	42.63	794653
1782167400	43	-0.06	-0.13	43.15	43.15	42.93	22084
1781821800	43.055	0.29	0.67	43.16	43.16	42.92	30812
1781735400	42.7677	-0.34	-0.78	43.05	43.1299	42.765	26808
1781649000	43.1053	-0.09	-0.22	43.2	43.2299	43.03	34147
1781562600	43.2	0.38	0.89	43.22	43.26	43.13	65661
1781303400	42.8193	0.13	0.31	42.85	42.9	42.6002	60280
1781217000	42.6866	0.36	0.84	42.49	42.7999	42.3399	56165
1781130600	42.33	-0.33	-0.77	42.47	42.6899	42.313009	81210
1781044200	42.66	-0.05	-0.12	42.96	42.96	42.255	75495
1780957800	42.71	0.02	0.05	42.79	42.91	42.69	60490
1780698600	42.69	-0.53	-1.23	43.16	43.16	42.64	93871
1780612200	43.22	0.1	0.23	43.16	43.23	43.07	76577
1780525800	43.12	-0.15	-0.35	43.14	43.26	43.04	84296
1780439400	43.27	0.1	0.23	43.13	43.29	43.13	45757
1780353000	43.17	-0.05	-0.12	42.88	44.99	42.665	239263
1780093800	43.22	0.07	0.16	43.26	43.26	43.1318	61796
1780007400	43.15	0.24	0.56	43.09	43.1699	42.99	83158
1779921000	42.91	-0.1	-0.23	43.08	43.08	42.91	313917
1779834600	43.01	0.12	0.28	43.01	43.03	42.93	90887
1779489000	42.89	0.11	0.26	42.92	43.51	42.82	64552
1779402600	42.78	0.03	0.07	42.73	42.81	42.595	118857
1779316200	42.75	0.29	0.68	42.67	42.755	42.56	114321
1779229800	42.46	-0.21	-0.49	42.46	42.7	42.4501	402610
1779143400	42.67	0.01	0.02	42.85	42.85	42.495	346744
1778884200	42.66	-0.01	-0.02	42.73	42.73	42.625	2333860
1778797800	42.67	0.06	0.14	42.66	42.68	42.58	501852
1778711400	42.61	-0.02	-0.06	42.69	42.69	42.58	100770
1778625000	42.6349	0.03	0.06	42.88	42.88	42.6	45033
1778538600	42.6098	-0.01	-0.02	42.69	42.69	42.56	14401
1778279400	42.62	0.01	0.02	42.61	42.6701	42.58	13777
1778193000	42.61	0	0.01	42.67	42.67	42.56	17193
1778106600	42.6078	0.02	0.04	42.57	42.6499	42.55	24229
1778020200	42.59	0.02	0.05	42.7	42.7	42.54	3305
1777933800	42.57	0.04	0.09	42.53	42.6199	42.49	9929
1777674600	42.53	-0.01	-0.01	42.65	42.65	42.53	24048
1777588200	42.5357	0.04	0.08	42.34	42.5599	42.34	10881
1777501800	42.5	0.22	0.52	42.59	42.59	42.46	7824
1777415400	42.28	-0.22	-0.51	42.49	42.52	42.28	35898
1777329000	42.495	0.04	0.10	42.29	42.52	42.29	28465
1777069800	42.451	0.08	0.19	42.38	42.46	42.38	38295
1776983400	42.37	-0.04	-0.09	42.49	42.49	42.35	18255
1776897000	42.41	0.05	0.13	42.5	42.5	42.39	9313
1776810600	42.355	-0.03	-0.07	42.5	42.5	42.321	6985
1776724200	42.385	-0.05	-0.11	42.42	42.42	42.36	16758
1776465000	42.43	0.12	0.28	42.33	42.44	42.33	8431
1776378600	42.31	0.03	0.06	42.4	42.4	42.26	39478
1776292200	42.285	0.05	0.12	42.21	42.3	42.21	7901
1776205800	42.235	0.11	0.26	42.28	42.28	42.18	4098
1776119400	42.1257	0.13	0.31	42.06	42.1257	42.03	4482