FT Vest Nasdaq 100 Buffer ETF March【QMAR】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	0.5961	1.62231009773	36.7439	37.31	36.41	10385	36.83436277	SP
4	0.42	1.13759479957	36.92	37.4099	36.41	12692	37.06032746	SP
12	3.39	9.9852724595	33.95	37.4099	32.6999	33915	34.90527761	SP
26	4.49	13.6681887367	32.85	37.4099	32.66	24813	34.29277086	SP
52	7.17	23.7653297978	30.17	37.4099	30.17	22786	33.1481527	SP
156	13.55	56.9567044977	23.79	37.4099	23.57	48434	27.59146223	SP
260	16	74.9765698219	21.34	37.4099	18.05	43134	25.63040289	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	36.96	0.06	0.16	36.9	37	36.84	6292
1781217000	36.9	0.41	1.14	36.4852	36.9	36.4852	8299
1781130600	36.4852	-0.26	-0.70	36.7431	36.77	36.41	8812
1781044200	36.7431	-0.19	-0.51	36.98	36.98	36.4597	5277
1780957800	36.93	0.19	0.51	36.7439	37.02	36.7439	23246
1780698600	36.7439	-0.56	-1.50	37.3021	37.3021	36.7149	10729
1780612200	37.3021	-0.01	-0.02	37.31	37.34	37.24	8625
1780525800	37.31	-0.04	-0.09	37.345	37.35	37.26	3333
1780439400	37.345	-0.04	-0.09	37.25	37.38	37.25	1429
1780353000	37.38	0.03	0.09	37.3	37.4099	37.2801	13614
1780093800	37.3452	0.06	0.16	37.25	37.35	37.25	6622
1780007400	37.2852	0.1	0.26	37.17	37.31	37.17	13337
1779921000	37.19	-0.01	-0.01	37.25	37.25	37.11	78582
1779834600	37.195	0.15	0.39	37.1	37.2252	37.1	7720
1779489000	37.05	0.02	0.05	37.03	37.11	37.03	1647
1779402600	37.03	0.08	0.20	36.95	37.04	36.89	2444
1779316200	36.955	0.18	0.50	36.82	36.96	36.82	2982
1779229800	36.77	-0.08	-0.23	36.7	36.86	36.7	4907
1779143400	36.8548	0	0.01	36.92	36.92	36.75	33247
1778884200	36.85	-0.13	-0.34	36.73	36.92	36.73	13904
1778797800	36.975	0.09	0.24	36.84	37	36.84	58854
1778711400	36.885	0.11	0.31	36.85	36.92	36.79	25656
1778625000	36.77	-0.13	-0.34	36.82	36.8599	36.6613	27140
1778538600	36.895	-0.01	-0.03	36.88	36.95	36.84	9704
1778279400	36.9078	0.21	0.57	36.7	36.9168	36.7	4825
1778193000	36.7	0.06	0.16	36.72	36.7599	36.59	21022
1778106600	36.64	0.25	0.69	36.39	36.64	36.39	11196
1778020200	36.39	0.1	0.28	36.2902	36.4899	36.2902	21240
1777933800	36.2902	-0.05	-0.12	36.3	36.37	36.251	21319
1777674600	36.3352	0.09	0.24	36.28	36.4	36.255	18323
1777588200	36.25	0.23	0.63	36.11	36.25	35.96	21658
1777501800	36.0248	0.08	0.24	35.95	36.069	35.921	29738
1777415400	35.94	-0.19	-0.53	35.89	36.0116	35.86	15314
1777329000	36.13	0.04	0.11	36.1	36.13	36.02	13771
1777069800	36.09	0.23	0.64	35.86	36.09	35.86	29044
1776983400	35.86	-0.08	-0.22	35.9	35.92	35.74	17072
1776897000	35.94	0.31	0.87	35.89	35.94	35.7901	14405
1776810600	35.63	-0.12	-0.34	35.76	35.774	35.63	109386
1776724200	35.75	0.01	0.03	35.84	35.84	35.63	2568
1776465000	35.74	0.18	0.49	35.565	35.83	35.565	48718
1776378600	35.565	0.1	0.28	35.45	35.565	35.42	10370
1776292200	35.4649	0.16	0.47	35.33	35.49	35.3	13023
1776205800	35.3	0.31	0.89	35.1	35.31	35.1	9970
1776119400	34.99	0.22	0.63	34.79	34.99	34.7	10065
1775860200	34.77	0.05	0.14	34.81	34.85	34.73	29903
1775773800	34.72	0.16	0.46	34.56	34.79	34.495	21969
1775687400	34.56	0.62	1.83	34.57	34.63	34.43	75011
1775601000	33.94	-0.05	-0.15	33.73	33.97	33.6214	90839
1775514600	33.99	0.11	0.32	33.94	33.99	33.8599	56499
1775169000	33.88	0.07	0.21	33.479999	33.89	33.4	32412
1775082600	33.81	0.19	0.57	33.64	33.92	33.64	269570
1774996200	33.62	0.79	2.41	33.049999	33.62	33.049999	23743
1774909800	32.83	-0.09	-0.27	33.1	33.14	32.6999	40681
1774650600	32.92	-0.42	-1.26	33.25	33.25	32.909999	68991
1774564200	33.34	-0.55	-1.62	33.655	33.769	33.33	44133
1774477800	33.89	0.15	0.44	33.95	33.99	33.79	133831
1774391400	33.74	-0.18	-0.53	33.77	33.869	33.6501	167188
1774305000	33.92	0.26	0.77	33.95	34.14	33.82	92865
1774045800	33.66	0.01	0.04	33.65	33.69	33.61	63136
1773959400	33.6468	0.02	0.05	33.52	33.65	33.52	12731
1773873000	33.63	0.01	0.04	33.68	33.68	33.57	10284
1773786600	33.6156	0.03	0.09	33.68	33.68	33.59	15909
1773700200	33.5852	0.1	0.30	33.6	33.6	33.56	11121