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	-1.09	-2.55928621742	42.59	42.59	41.4569	5160	41.74425504	SP
4	0.12	0.289995166747	41.38	42.59	40.91	9360	41.43292944	SP
12	2.03	5.14314669369	39.47	42.59	38.2011	15401	40.58696101	SP
26	1.91	4.82445061884	39.59	42.59	38.2011	14618	40.14789519	SP
52	5.82	16.3116591928	35.68	42.59	35.58	25817	38.68320719	SP
156	10.78	35.0911458333	30.72	42.59	29.17	33103	35.01031442	SP
260	10.78	35.0911458333	30.72	42.59	29.17	33103	35.01031442	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774996200	38.938	0.65	1.69	38.63	38.96	38.54	7728
1774909800	38.29	-0.11	-0.28	38.53	38.53	38.2011	11527
1774650600	38.3993	-0.41	-1.06	38.59	38.64	38.24	9043
1774564200	38.81	-0.32	-0.83	38.92	39.05	38.76	10741
1774477800	39.1337	0.08	0.21	39.28	39.28	39.082	24840
1774391400	39.05	-0.07	-0.18	39.03	39.11	38.91	8851
1774305000	39.1188	0.33	0.85	39.23	39.31	39.05	12524
1774045800	38.79	-0.39	-0.99	39.05	39.08	38.75	36306
1773959400	39.1794	-0.03	-0.07	38.96	39.1794	38.94	10662
1773873000	39.2051	-0.3	-0.75	39.35	39.43	39.2051	9237
1773786600	39.5011	0.1	0.26	39.45	39.58	39.45	2624
1773700200	39.4	0.26	0.66	39.47	39.47	39.34	4983
1773441000	39.14	-0.22	-0.56	39.36	39.51	39.14	12244
1773354600	39.36	-0.24	-0.61	39.53	39.53	39.33	19961
1773268200	39.6	0.01	0.03	39.57	39.69	39.51	7573
1773181800	39.59	-0.13	-0.33	39.75	39.83	39.59	4254
1773095400	39.72	0.23	0.59	39.36	39.72	39.24	19825