FT Vest Nasdaq-100 Conservative Buffer ETF April【QCAP】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	-0.2937	-1.17951807229	24.9	25.16	24.6063	13670	24.95945154	SP
4	-0.0487	-0.197525856824	24.655	25.16	24.58	19613	24.76298959	SP
12	0.7115	2.9776353014	23.8948	25.16	23.88	80676	24.1382477	SP
26	0.9563	4.04355179704	23.65	25.16	23.56	39521	24.12118502	SP
52	2.1863	9.75156110616	22.42	25.16	22.3906	21741	24.01049609	SP
156	4.6763	23.4636226794	19.93	25.16	19.93	18873	22.69972162	SP
260	4.6763	23.4636226794	19.93	25.16	19.93	18873	22.69972162	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	24.6063	-0.35	-1.40	24.79	24.83	24.6063	8908
1780612200	24.9555	0	0.00	24.77	24.97	24.77	4950
1780525800	24.955	-0.02	-0.08	24.92	24.98	24.92	34528
1780439400	24.975	0.02	0.06	25.03	25.03	24.9501	9455
1780353000	24.96	-0	-0.02	25.16	25.16	24.945	16235
1780093800	24.9649	0.02	0.10	24.9	24.97	24.9	3184
1780007400	24.94	0.07	0.28	24.83	24.96	24.83	4191
1779921000	24.87	-0.01	-0.05	24.85	24.9	24.82	26790
1779834600	24.8833	0.08	0.34	24.84	24.905	24.84	6397
1779489000	24.799	0.04	0.16	24.76	24.84	24.76	14842
1779402600	24.76	0.01	0.02	24.69	24.77	24.69	5690
1779316200	24.7545	0.09	0.36	24.67	24.7545	24.67	407
1779229800	24.6654	-0.02	-0.08	24.62	24.77	24.62	132976
1779143400	24.6848	-0	-0.00	24.73	24.73	24.64	1035
1778884200	24.685	-0.09	-0.34	24.655	24.77	24.655	7623
1778797800	24.77	0.06	0.22	24.81	24.81	24.725	13229
1778711400	24.7146	0.05	0.22	24.65	24.74	24.65	19082
1778625000	24.6611	-0.06	-0.24	24.685	24.69	24.58	10369
1778538600	24.72	0.01	0.04	24.63	24.75	24.63	48118
1778279400	24.7104	0.09	0.37	24.655	24.73	24.645	13551
1778193000	24.62	0.02	0.07	24.58	24.66	24.57	21899
1778106600	24.6016	0.11	0.46	24.49	24.6016	24.49	32150
1778020200	24.49	0.1	0.43	24.38	24.49	24.38	15287
1777933800	24.385	-0.02	-0.06	24.43	24.43	24.35	17616
1777674600	24.4	0.07	0.29	24.28	24.43	24.28	38971
1777588200	24.33	0.09	0.37	24.15	24.37	24.15	59103
1777501800	24.24	0.03	0.12	24.18	24.25	24.18	46644
1777415400	24.21	-0.05	-0.21	24.24	24.24	24.1301	91136
1777329000	24.26	-0.04	-0.16	24.265	24.28	24.21	88906
1777069800	24.3	0.21	0.86	24.15	24.3	24.15	125793
1776983400	24.0923	-0.09	-0.36	24.135	24.195	24.05	48182
1776897000	24.18	0.13	0.55	24.0482	24.19	24.0482	172082
1776810600	24.0482	-0.02	-0.09	24.05	24.13	24.01	2980966
1776724200	24.07	-0.04	-0.17	24.05	24.09	24.01	102450
1776465000	24.11	0.01	0.04	24	24.11	24	106533
1776378600	24.1	0.01	0.04	24.075	24.1	24.06	29692
1776292200	24.0897	0.01	0.06	24.01	24.1	24.01	9501
1776205800	24.075	0	0.02	24.07	24.1	24.07	7981
1776119400	24.07	-0.01	-0.02	24.075	24.09	24.04	15281
1775860200	24.075	-0	-0.02	24.065	24.09	24.065	2355
1775773800	24.0799	0.01	0.06	24.13	24.13	24.065	3465
1775687400	24.065	0.03	0.12	24.15	24.15	24.051	272
1775601000	24.035	-0	-0.02	24	24.06	24	364
1775514600	24.0398	0.01	0.04	24.03	24.05	24.03	601
1775169000	24.03	0.04	0.17	23.99	24.04	23.99	857
1775082600	23.99	-0.01	-0.02	23.9952	24.01	23.9825	1226
1774996200	23.9952	0.08	0.35	23.9111	23.9952	23.9111	124
1774909800	23.9111	0.01	0.06	23.91	23.92	23.89	5628
1774650600	23.8966	-0.03	-0.14	23.9302	23.95	23.8801	2596
1774564200	23.9302	-0.04	-0.17	23.92	23.94	23.92	546
1774477800	23.9698	0.02	0.08	23.94	23.98	23.91	1137
1774391400	23.9496	0	0.00	23.9495	23.9699	23.93	3059
1774305000	23.9495	0.05	0.22	23.8961	23.97	23.8961	3965
1774045800	23.8961	-0.05	-0.22	23.9498	23.9498	23.8961	0
1773959400	23.9498	0	0.02	23.9449	23.97	23.9296	263758
1773873000	23.9449	-0.02	-0.07	23.9618	23.9618	23.9449	765
1773786600	23.9618	0.02	0.07	23.9445	23.98	23.9445	107
1773700200	23.9445	0.05	0.21	23.8947	23.97	23.8947	3063
1773441000	23.8947	-0	-0.00	23.8948	23.9	23.88	2496
1773354600	23.8948	-0.02	-0.10	23.9197	23.9197	23.88	4260
1773268200	23.9197	0.01	0.04	23.9096	23.923	23.9096	457
1773181800	23.9096	-0	-0.01	23.9127	23.9201	23.9096	1000
1773095400	23.9127	0.06	0.27	23.76	23.9127	23.76	12838