FT Vest US Equity Moderate Buffer ETF November【GNOV】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	0.2652	0.638577599699	41.5298	41.84	41.33	6444	41.58205385	SP
4	0.125	0.29997600192	41.67	41.9	41.17	18424	41.64626342	SP
12	1.835	4.59209209209	39.96	42.59	39.75	17981	41.20203816	SP
26	2.075	5.22406847936	39.72	42.59	38.2011	14700	40.52982986	SP
52	5.335	14.632473944	36.46	42.59	36.34	26694	38.86876566	SP
156	11.075	36.0514322917	30.72	42.59	29.17	32985	35.09851101	SP
260	11.075	36.0514322917	30.72	42.59	29.17	32985	35.09851101	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
1782858600	41.795	0.13	0.31	41.77	41.84	41.71	6694
1782772200	41.6654	0.31	0.74	41.52	41.71	41.52	7535
1782513000	41.36	-0.14	-0.33	41.33	41.54	41.33	2394
1782426600	41.495	0.02	0.06	41.54	41.58	41.46	9042
1782340200	41.47	-0.06	-0.14	41.5298	41.58	41.4401	6557
1782253800	41.5298	-0.18	-0.42	41.57	41.61	41.47	35659
1782167400	41.705	-0.03	-0.06	41.85	41.85	41.66	197419
1781821800	41.73	0.16	0.37	41.5745	41.7566	41.5745	11635
1781735400	41.5745	-0.2	-0.48	41.69	41.764	41.5745	16889
1781649000	41.775	-0.02	-0.04	41.9	41.9	41.73	2637
1781562600	41.79	0.25	0.61	41.84	41.84	41.7319	2543
1781303400	41.5352	0.08	0.19	41.6	41.6	41.4545	2207
1781217000	41.455	0.24	0.58	41.35	41.455	41.17	16696
1781130600	41.215	-0.21	-0.51	41.27	41.39	41.18	6569
1781044200	41.4255	-0.07	-0.18	41.7	41.7	41.254	5307
1780957800	41.5	0.04	0.10	41.64	41.64	41.49	1275
1780698600	41.4569	-0.31	-0.74	41.63	41.63	41.4569	272
1780612200	41.7651	0.06	0.13	41.71	41.81	41.68	11733
1780525800	41.71	-0.05	-0.11	41.67	41.7596	41.67	6992
1780439400	41.755	0	0.00	41.66	41.79	41.66	4701
1780353000	41.755	0.03	0.07	42.59	42.59	41.69	2102
1780093800	41.725	0.05	0.12	41.675	41.73	41.67	1680
1780007400	41.675	0.08	0.20	41.7	41.7	41.58	5620
1779921000	41.59	0.01	0.01	41.67	41.67	41.53	4296
1779834600	41.585	0.07	0.17	41.68	41.68	41.53	4145
1779489000	41.5148	0.07	0.17	41.59	41.59	40.91	3734
1779402600	41.4428	0.07	0.18	41.29	41.4428	41.29	12445
1779316200	41.37	0.1	0.25	41.315	41.39	41.3	17894
1779229800	41.2655	-0.07	-0.18	41.38	41.38	41.25	30944
1779143400	41.34	0.03	0.06	41.39	41.39	41.25	8766
1778884200	41.315	-0.12	-0.29	41.28	41.3999	41.26	4207
1778797800	41.435	0.07	0.17	41.41	41.4699	41.365	6741
1778711400	41.363	0.09	0.21	41.35	41.37	41.25	45349
1778625000	41.275	-0.04	-0.10	41.315	41.315	41.165	2696
1778538600	41.315	-0.01	-0.01	41.38	41.38	41.27	3529
1778279400	41.32	0.12	0.29	41.2	41.381	41.2	2813
1778193000	41.2	-0.04	-0.10	41.23	41.3	41.15	7579
1778106600	41.24	0.18	0.45	41.22	41.25	41.18	3831
1778020200	41.057	0.13	0.31	41.05	41.1	41.0101	2599
1777933800	40.93	-0.09	-0.22	40.91	41.085	40.9	4476
1777674600	41.02	0.05	0.12	41.06	41.09	40.99	7173
1777588200	40.97	0.19	0.47	40.78	40.97	40.78	329728
1777501800	40.7802	-0.01	-0.04	40.87	40.87	40.69	11622
1777415400	40.795	-0.05	-0.11	40.83	40.83	40.72	11702
1777329000	40.84	0.02	0.04	40.91	40.91	40.771	4749
1777069800	40.825	0.15	0.36	40.59	40.825	40.59	14098
1776983400	40.68	-0.06	-0.14	40.63	40.775	40.61	40206
1776897000	40.7361	0.12	0.29	40.8	40.8	40.68	6815
1776810600	40.62	-0.1	-0.25	40.65	40.72	40.57	11557
1776724200	40.72	-0.05	-0.12	40.79	40.79	40.595	5039
1776465000	40.77	0.26	0.64	40.7	40.7925	40.66	8505
1776378600	40.51	0.06	0.15	40.6	40.6	40.44	31527
1776292200	40.45	0.12	0.30	40.33	40.4699	40.33	6967
1776205800	40.33	0.19	0.46	40.1436	40.39	40.1436	6476
1776119400	40.1436	0.19	0.48	39.97	40.1436	39.9	2214
1775860200	39.9502	-0	-0.01	40.1	40.1	39.92	2923
1775773800	39.955	0.14	0.35	39.88	40.02	39.79	6108
1775687400	39.8148	0.56	1.44	39.96	39.96	39.75	5314
1775601000	39.25	-0.03	-0.06	39.2754	39.2754	39.04	8837
1775514600	39.2754	0.09	0.24	39.12	39.32	39.12	2097
1775169000	39.1828	0	0.01	38.78	39.1828	38.78	8140
1775082600	39.18	0.24	0.62	39.13	39.22	39.06	13239