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	-0.06	-0.144962551341	41.39	41.53	41.33	8085	41.45439539	SP
4	0.43	1.05134474328	40.9	41.53	40.87	9252	41.17932088	SP
12	2.37	6.08316221766	38.96	41.53	37.88	22803	39.97545647	SP
26	2.08	5.29936305732	39.25	41.53	37.88	19601	39.74419251	SP
52	5.6266	15.7592834296	35.7034	41.53	35.51	33402	38.73246258	SP
156	11.085	36.6506860638	30.245	41.53	29.8901	44895	34.84710572	SP
260	11.085	36.6506860638	30.245	41.53	29.8901	44895	34.84710572	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
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
1775860200	39.6037	0.03	0.09	39.71	39.71	39.57	2944
1775773800	39.57	0.08	0.20	39.53	39.68	39.4135	39654
1775687400	39.4906	0.54	1.40	39.59	39.59	39.42	3810
1775601000	38.9462	0.01	0.02	38.94	38.9462	38.72	6776
1775514600	38.94	0.11	0.28	38.83	38.94	38.83	3763
1775169000	38.83	0.02	0.04	38.57	38.83	38.57	5820
1775082600	38.8148	0.19	0.49	38.77	38.95	38.77	11736
1774996200	38.6269	0.61	1.60	38.0184	38.6269	38.0184	11431
1774909800	38.0184	-0.03	-0.08	38.23	38.23	37.88	18316
1774650600	38.05	-0.38	-0.99	38.38	38.38	38.05	105412
1774564200	38.43	-0.39	-0.99	38.7	38.7399	38.41	4678
1774477800	38.8152	0.15	0.38	38.94	38.94	38.8	2613
1774391400	38.67	-0.12	-0.31	38.68	38.79	38.64	8145
1774305000	38.7885	0.28	0.73	38.82	38.98	38.7885	8469
1774045800	38.5077	-0.29	-0.75	38.73	38.73	38.47	10634
1773959400	38.8	-0.04	-0.10	38.65	38.91	38.65	19389
1773873000	38.84	-0.33	-0.83	39.07	39.16	38.84	3617
1773786600	39.167	0.08	0.20	39.28	39.28	39.1304	14640
1773700200	39.09	0.27	0.70	39.13	39.16	39.04	3068
1773441000	38.82	-0.14	-0.36	38.96	39.03	38.8101	14492
1773354600	38.96	-0.31	-0.79	39.18	39.18	38.96	8510
1773268200	39.27	-0.03	-0.08	39.2998	39.35	39.19	15134
1773181800	39.2998	-0.03	-0.08	39.4	39.5	39.2998	5415
1773095400	39.33	0.21	0.54	38.89	39.33	38.89	9443
1772839800	39.12	-0.3	-0.76	39.42	39.42	39.11	7747
1772753400	39.42	-0.14	-0.35	39.53	39.54	39.28	8040