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	0.565	1.32972464109	42.49	43.26	42.3399	48612	42.92596786	SP
4	0.325	0.76058974959	42.73	44.99	42.255	91220	42.94273672	SP
12	1.855	4.50242718447	41.2	44.99	40.38	104388	42.67863027	SP
26	1.925	4.68028203258	41.13	44.99	40.38	56260	42.51680181	SP
52	4.685	12.2100599427	38.37	44.99	38.3172	35993	41.91165239	SP
156	12.175	39.4268134715	30.88	44.99	30.17	41064	37.14052364	SP
260	12.805	42.3305785124	30.25	44.99	29.8001	44750	36.43812662	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
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
1775860200	41.995	-0.01	-0.01	42.14	42.14	41.9401	4825
1775773800	42	0.13	0.32	41.83	42.0299	41.83	3870
1775687400	41.8657	0.46	1.12	41.88	41.895	41.82	3947
1775601000	41.4009	-0.03	-0.08	41.4322	41.4322	41.2	1742
1775514600	41.4322	0.11	0.27	41.28	41.4322	41.28	4426
1775169000	41.3205	0.03	0.06	41.06	41.3205	40.96	8639
1775082600	41.2947	0.23	0.57	41.28	41.335	41.28	4089
1774996200	41.0602	0.58	1.43	40.66	41.08	40.66	15097
1774909800	40.4824	-0.06	-0.14	40.8	40.8	40.38	48202
1774650600	40.5395	-0.32	-0.78	40.9	40.9	40.51	17082
1774564200	40.86	-0.37	-0.91	41.2	41.2	40.86	20242
1774477800	41.2347	0.14	0.35	41.37	41.37	41.19	12578
1774391400	41.0907	-0.14	-0.33	41.18	41.225	41.03	2466
1774305000	41.2284	0.26	0.63	41.36	41.36	41.15	4921