FT Vest US Equity Moderate Buffer ETF October【GOCT】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	0.22	0.529355149182	41.56	41.8	41.432	212833	41.58863683	SP
4	0.51	1.23576447783	41.27	41.8	41.07	69736	41.55156158	SP
12	1.44	3.56965790778	40.34	41.8	40.2	31887	41.28684157	SP
26	2.17	5.47841454178	39.61	41.8	37.88	27240	40.4809556	SP
52	5.06	13.779956427	36.72	41.8	36.61	37603	39.17671741	SP
156	11.535	38.1385352951	30.245	41.8	29.8901	45264	35.12694223	SP
260	11.535	38.1385352951	30.245	41.8	29.8901	45264	35.12694223	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	41.78	0.09	0.21	41.65	41.8	41.65	1997
1783636200	41.6912	0.1	0.25	41.59	41.6912	41.59	3763
1783549800	41.5875	-0.03	-0.07	41.47	41.6299	41.432	834603
1783463400	41.6148	-0.06	-0.13	41.6699	41.67	41.5901	8906
1783377000	41.6699	0.2	0.48	41.56	41.715	41.56	4059
1783031400	41.47	-0.08	-0.18	41.63	41.63	41.43	14612
1782945000	41.545	0	0.00	41.57	41.59	41.53	1773
1782858600	41.5446	0.12	0.30	41.49	41.57	41.46	30142
1782772200	41.42	0.24	0.58	41.38	41.42	41.31	10522
1782513000	41.18	-0.03	-0.07	41.07	41.27	41.07	4617
1782426600	41.2081	-0.02	-0.04	41.225	41.3045	41.2	13099
1782340200	41.225	-0.03	-0.07	41.2543	41.35	41.181	2882
1782253800	41.2543	-0.19	-0.45	41.28	41.29	41.25	4935
1782167400	41.4399	-0.02	-0.04	41.54	41.54	41.42	8074
1781821800	41.455	0.17	0.41	41.46	41.46	41.4	18235
1781735400	41.285	-0.22	-0.53	41.46	41.5	41.285	14449
1781649000	41.505	-0.01	-0.01	41.6	41.6	41.461	274528
1781562600	41.5102	0.26	0.63	41.41	41.57	41.41	3763
1781303400	41.2491	0.07	0.18	41.27	41.27	41.23	2285
1781217000	41.175	0.25	0.61	41.03	41.175	40.9	11188
1781130600	40.9246	-0.21	-0.51	40.99	41.0999	40.79	3307
1781044200	41.1325	-0.07	-0.16	41.36	41.36	40.99	2827
1780957800	41.2	0.03	0.06	41.21	41.28	41.2	3984
1780698600	41.1743	-0.31	-0.75	41.37	41.37	41.0901	6040
1780612200	41.485	0.06	0.16	41.37	41.53	41.37	8866
1780525800	41.42	-0.06	-0.13	41.42	41.435	41.37	11092
1780439400	41.475	0.01	0.01	41.4	41.475	41.4	6835
1780353000	41.47	0.02	0.06	41.37	41.48	41.37	3896
1780093800	41.445	0.05	0.12	41.39	41.445	41.38	9734
1780007400	41.395	0.1	0.23	41.38	41.4	41.36	840
1779921000	41.3	0.03	0.07	41.38	41.38	41.2501	4242
1779834600	41.27	0.05	0.11	41.37	41.37	41.24	8527
1779489000	41.225	0.05	0.12	41.31	41.31	41.2	9092
1779402600	41.1776	0.11	0.26	41.05	41.18	41.05	5411
1779316200	41.07	0.09	0.23	41.08	41.135	40.9701	17381
1779229800	40.9758	-0.05	-0.13	41.03	41.03	40.93	2411
1779143400	41.03	0.01	0.01	41.08	41.08	40.98	3938
1778884200	41.025	-0.13	-0.32	41.055	41.09	41.01	15341
1778797800	41.1583	0.08	0.19	41.08	41.1583	41.08	10684
1778711400	41.08	0.07	0.17	41.06	41.09	40.975	32657
1778625000	41.01	-0.01	-0.02	41.02	41.02	40.87	15445
1778538600	41.02	0.01	0.02	41.06	41.06	40.98	2966
1778279400	41.01	0.11	0.27	40.9	41.02	40.9	6435
1778193000	40.9	-0.03	-0.07	40.95	40.975	40.87	6153
1778106600	40.93	0.16	0.40	40.91	40.96	40.84	4287
1778020200	40.765	0.12	0.30	40.78	40.78	40.7087	4613
1777933800	40.645	-0.08	-0.20	40.7274	40.7274	40.56	11736
1777674600	40.7274	0.07	0.18	40.74	40.78	40.66	8133
1777588200	40.655	0.16	0.38	40.5	40.655	40.4601	10923
1777501800	40.5	-0.02	-0.05	40.52	40.52	40.39	8035
1777415400	40.52	-0.04	-0.10	40.5	40.52	40.4	4287
1777329000	40.56	0.02	0.05	40.56	40.56	40.46	15005
1777069800	40.54	0.2	0.48	40.5	40.54	40.45	7835
1776983400	40.345	-0.14	-0.33	40.415	40.45	40.2	203125
1776897000	40.48	0.24	0.60	40.42	40.48	40.38	27635
1776810600	40.24	-0.13	-0.32	40.39	40.42	40.24	18394
1776724200	40.3681	-0.09	-0.23	40.45	40.45	40.29	10228
1776465000	40.46	0.29	0.72	40.34	40.4649	40.34	18802
1776378600	40.17	0.01	0.04	40.16	40.25	40.11	38052
1776292200	40.1553	0.11	0.28	40.043	40.1553	40.043	8297
1776205800	40.043	0.22	0.56	39.8212	40.043	39.8212	428503
1776119400	39.8212	0.22	0.55	39.59	39.8212	39.56	13425