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	0.2299	0.564310260187	40.74	40.9699	40.255	37922	40.60233383	SP
4	0.4299	1.06043413912	40.54	40.9699	40.255	36583	40.70362927	SP
12	2.6299	6.85941575378	38.34	40.9699	37.395	92283	40.14263634	SP
26	2.2499	5.81069214876	38.72	40.9699	37.395	77238	39.58994391	SP
52	4.9399	13.7105190119	36.03	40.9699	35.8117	90244	38.68283931	SP
156	10.7799	35.706856575	30.19	40.9699	28.89	60350	36.1130502	SP
260	10.7799	35.706856575	30.19	40.9699	28.89	60350	36.1130502	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
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
1775687400	38.8807	0.54	1.41	39	39	38.8118	85386
1775601000	38.34	-0.01	-0.03	38.35	38.35	38.15	16673
1775514600	38.35	0.09	0.24	38.24	38.3682	38.24	12721
1775169000	38.26	0.04	0.10	37.98	38.3099	37.965	18843
1775082600	38.22	0.11	0.29	38.18	38.3299	38.1703	25726
1774996200	38.11	0.65	1.74	37.74	38.11	37.715	18368
1774909800	37.46	-0.1	-0.27	37.76	37.76	37.395	153532
1774650600	37.56	-0.36	-0.95	37.84	37.84	37.53	15073
1774564200	37.92	-0.37	-0.97	38.14	38.19	37.88	22491
1774477800	38.29	0.19	0.50	38.36	38.36	38.23	21581
1774391400	38.1	-0.08	-0.21	38.11	38.26	38.075	39929
1774305000	38.18	0.26	0.69	38.34	38.4497	38.18	29557
1774045800	37.92	-0.33	-0.86	38.2	38.2	37.845	21004
1773959400	38.25	-0.02	-0.05	38.13	38.345	38.12	58866
1773873000	38.27	-0.36	-0.93	38.51	38.54	38.27	33825
1773786600	38.63	0.12	0.31	38.72	38.72	38.58	19408
1773700200	38.51	0.21	0.54	38.52	38.61	38.4801	19026