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	0.2602	0.703433360368	36.99	37.22	36.74	4600	37.09125538	SP
4	0.3502	0.949051490515	36.9	37.4	36.615	8567	37.01061291	SP
12	1.6852	4.73836637143	35.565	37.4099	35.565	16209	36.56981125	SP
26	4.1202	12.4364624208	33.13	37.4099	32.6999	23372	34.588524	SP
52	6.1702	19.8526383526	31.08	37.4099	30.98	22284	33.3648137	SP
156	13.3252	55.6957157785	23.925	37.4099	23.57	44522	27.96764745	SP
260	15.5165	71.3937341548	21.7337	37.4099	18.05	43176	25.67207046	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	37.2502	0.07	0.18	37.06	37.2502	37.06	2086
1783636200	37.185	0.23	0.61	36.96	37.22	36.96	4422
1783549800	36.96	0.03	0.08	36.93	36.96	36.74	4366
1783463400	36.93	-0.23	-0.61	37.1551	37.1551	36.9037	2022
1783377000	37.1551	0.24	0.64	36.99	37.19	36.99	7590
1783031400	36.9183	-0.19	-0.51	37.09	37.2	36.8007	5026
1782945000	37.1073	-0.13	-0.34	37.235	37.235	37.09	5600
1782858600	37.235	0.15	0.42	37.01	37.235	37.01	10905
1782772200	37.0802	0.26	0.71	36.83	37.12	36.83	4256
1782513000	36.82	-0.06	-0.15	36.875	36.875	36.615	10805
1782426600	36.875	0.14	0.38	36.735	36.96	36.735	8152
1782340200	36.735	-0.03	-0.08	36.73	36.86	36.6201	14559
1782253800	36.765	-0.4	-1.06	37.16	37.16	36.71	12579
1782167400	37.16	-0.05	-0.12	37.27	37.27	37.1001	7639
1781821800	37.205	0.26	0.70	37.26	37.26	37.1101	2976
1781735400	36.9449	-0.17	-0.44	37.11	37.18	36.9449	12235
1781649000	37.11	-0.23	-0.62	37.34	37.34	37.11	26480
1781562600	37.34	0.38	1.03	37.32	37.4	37.31	8300
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