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	-0.29	-1.16139367241	24.97	24.97	24.595	9465	24.69363849	SP
4	-0.48	-1.90779014308	25.16	25.16	24.45	16591	24.71815273	SP
12	0.65	2.70495214315	24.03	25.16	24	79999	24.17794678	SP
26	0.9803	4.13633927856	23.6997	25.16	23.68	41114	24.15228403	SP
52	1.88	8.24561403509	22.8	25.16	22.7	22498	24.06248651	SP
156	4.75	23.8334169594	19.93	25.16	19.93	18813	22.74741668	SP
260	4.75	23.8334169594	19.93	25.16	19.93	18813	22.74741668	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	24.68	-0.02	-0.08	24.625	24.71	24.625	8807
1782426600	24.6995	0.08	0.32	24.71	24.73	24.68	5607
1782340200	24.6204	-0.04	-0.16	24.61	24.72	24.595	8304
1782253800	24.6598	-0.24	-0.96	24.71	24.7299	24.63	18247
1782167400	24.9	0	0.01	24.97	24.97	24.85	6362
1781821800	24.8983	0.17	0.68	24.81	24.92	24.81	3953
1781735400	24.7308	-0.11	-0.46	24.82	24.88	24.7308	13213
1781649000	24.8443	-0.11	-0.44	24.9	24.94	24.8443	985
1781562600	24.955	0.2	0.81	24.87	24.98	24.87	7631
1781303400	24.7557	0.05	0.18	24.66	24.78	24.66	1090
1781217000	24.7102	0.26	1.06	24.49	24.74	24.49	67623
1781130600	24.45	-0.17	-0.70	24.54	24.64	24.45	46797
1781044200	24.6216	-0.1	-0.42	24.75	24.82	24.51	35551
1780957800	24.725	0.12	0.48	24.785	24.785	24.72	16976
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