FT Vest US Equity Moderate Buffer ETF September【GSEP】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	0.08	0.194789383979	41.07	41.15	40.8801	81650	41.02429446	SP
4	0.69	1.70538803757	40.46	41.15	40.35	71830	40.77757399	SP
12	1.48	3.73077892614	39.67	41.15	39.56	106319	40.44644705	SP
26	2.17	5.56695741406	38.98	41.15	37.395	71080	39.94035951	SP
52	4.32	11.7295682867	36.83	41.15	36.735	93079	38.84128695	SP
156	10.96	36.3034117257	30.19	41.15	28.89	60804	36.2551609	SP
260	10.96	36.3034117257	30.19	41.15	28.89	60804	36.2551609	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
1783549800	41.002	-0.02	-0.04	40.93	41.0099	40.89	11363
1783463400	41.02	-0.05	-0.12	41.07	41.092	41.01	259191
1783377000	41.07	0.11	0.27	41.01	41.12	41	45180
1783031400	40.96	-0.02	-0.05	41.07	41.07	40.8801	10865
1782945000	40.9807	0.02	0.05	40.9	41.03	40.9	9890
1782858600	40.96	0.14	0.34	40.9	40.96	40.888	15155
1782772200	40.82	0.23	0.57	40.72	40.83	40.72	9942
1782513000	40.59	-0.03	-0.07	40.52	40.76	40.52	70817
1782426600	40.62	-0.04	-0.10	40.76	40.76	40.61	26025
1782340200	40.66	-0.02	-0.05	40.6796	40.77	40.5901	442202
1782253800	40.6796	-0.19	-0.45	40.7	40.7888	40.67	202532
1782167400	40.8649	-0.01	-0.01	40.96	40.96	40.82	83617
1781821800	40.87	0.18	0.44	40.74	40.89	40.74	26103
1781735400	40.69	-0.18	-0.44	40.88	40.915	40.69	38732
1781649000	40.87	-0.03	-0.07	41.01	41.01	40.87	2523
1781562600	40.9	0.22	0.54	40.96	40.9699	40.87	5589
1781303400	40.68	0.08	0.20	40.68	40.71	40.6	26283
1781217000	40.6	0.3	0.74	40.46	40.6	40.35	6932
1781130600	40.3	-0.27	-0.66	40.42	40.42	40.3	3614
1781044200	40.5697	-0.05	-0.12	40.67	40.75	40.255	72198
1780957800	40.62	0.03	0.07	40.74	40.74	40.59	80584
1780698600	40.5907	-0.28	-0.68	40.78	40.8	40.58	9061
1780612200	40.87	0.04	0.10	40.86	40.89	40.82	57986
1780525800	40.8297	-0.03	-0.07	40.86	40.86	40.81	8153
1780439400	40.86	-0.01	-0.01	40.865	40.9099	40.83	21294
1780353000	40.865	0.02	0.06	40.91	40.91	40.8234	8421
1780093800	40.84	0.06	0.13	40.79	40.8599	40.79	30381
1780007400	40.785	0.05	0.12	40.79	40.805	40.735	30357
1779921000	40.735	0.03	0.07	40.78	40.78	40.68	251500
1779834600	40.7071	0.1	0.24	40.79	40.79	40.6704	26767
1779489000	40.61	0.04	0.10	40.72	40.72	40.61	12390
1779402600	40.57	0	0.00	40.47	40.58	40.47	11318
1779316200	40.57	0.2	0.50	40.5	40.57	40.42	19333
1779229800	40.37	-0.14	-0.35	40.43	40.46	40.36	6368
1779143400	40.51	0.03	0.07	40.54	40.54	40.4	12132
1778884200	40.48	-0.09	-0.22	40.43	40.515	40.43	2355530
1778797800	40.568	0.08	0.21	40.54	40.61	40.505	60639
1778711400	40.485	0.04	0.10	40.42	40.5	40.4	42786
1778625000	40.445	-0.01	-0.01	40.45	40.45	40.3	14668
1778538600	40.45	0.05	0.12	40.46	40.47	40.39	10752
1778279400	40.4011	0.09	0.21	40.315	40.45	40.315	16425
1778193000	40.315	-0.07	-0.17	40.35	40.43	40.28715	13927
1778106600	40.3848	0.16	0.41	40.25	40.4	40.25	14746
1778020200	40.22	0.18	0.45	40.2	40.22	40.12	8953
1777933800	40.04	-0.1	-0.25	40.14	40.1999	39.995	249342
1777674600	40.14	0.08	0.20	40.18	40.2299	40.11	19495
1777588200	40.06	0.14	0.35	39.97	40.09	39.89	1012533
1777501800	39.92	0.01	0.03	39.94	39.94	39.85	30295
1777415400	39.91	-0.03	-0.08	39.885	39.91	39.84	12713
1777329000	39.9401	-0.01	-0.02	39.96	39.96	39.875	28683
1777069800	39.95	0.14	0.35	39.92	39.9699	39.81	18954
1776983400	39.81	-0.06	-0.15	39.79	39.9099	39.71	25974
1776897000	39.8709	0.18	0.46	39.86	39.88	39.8	40145
1776810600	39.6866	-0.1	-0.25	39.89	39.89	39.65	54408
1776724200	39.785	-0.05	-0.11	39.84	39.84	39.7301	12569
1776465000	39.83	0.21	0.53	39.82	39.91	39.81	16499
1776378600	39.62	0.05	0.13	39.67	39.67	39.56	45341
1776292200	39.57	0.08	0.20	39.49	39.61	39.47	23249
1776205800	39.49	0.26	0.65	39.35	39.49	39.345	28002
1776119400	39.2345	0.22	0.58	38.93	39.2345	38.93	14525
1775860200	39.01	-0.02	-0.05	39.03	39.1	38.99	12236
1775773800	39.03	0.15	0.38	38.92	39.06	38.8401	14059