FT Vest US Equity Equal Weight Buffer ETF June【RSJN】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	-0.0783	-0.212022745735	36.93	37.27	36.855	14275	37.02077766	SP
4	0.2967	0.811653672548	36.555	37.27	36.52	3816	36.94694091	SP
12	2.6117	7.62762850467	34.24	37.27	34.24	1791	36.60350813	SP
26	2.3217	6.72371850565	34.53	37.27	34.0676	4682	35.2108086	SP
52	4.6517	14.4462732919	32.2	37.27	32.16	3999	34.27208268	SP
156	6.5117	21.4624258405	30.34	37.27	28.87	6587	32.11604524	SP
260	6.5117	21.4624258405	30.34	37.27	28.87	6587	32.11604524	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
1782253800	36.8517	-0.03	-0.09	36.71	36.91	36.71	46425
1782167400	36.8865	-0.38	-1.03	37	37.04	36.855	34673
1781821800	37.27	0.36	0.96	36.989	37.27	36.8901	19773
1781735400	36.915	-0.02	-0.04	36.96	36.9699	36.88	2076
1781649000	36.93	0.01	0.01	36.93	36.9795	36.93	578
1781562600	36.925	0.05	0.14	36.93	36.93	36.925	182
1781303400	36.875	0.09	0.23	36.855	36.875	36.83	1316
1781217000	36.79	0.19	0.51	36.655	36.79	36.655	165
1781130600	36.6039	-0.1	-0.28	36.72	36.72	36.58	8544
1781044200	36.705	0.02	0.04	36.58	36.705	36.58	145
1780957800	36.69	0.08	0.21	36.661	36.72	36.661	342
1780698600	36.6148	-0.15	-0.41	36.73	36.73	36.6148	607
1780612200	36.7664	0.05	0.14	36.775	36.775	36.75	3356
1780525800	36.715	-0.02	-0.04	36.681	36.75	36.68	403
1780439400	36.73	0.02	0.05	36.73	36.73	36.73	17
1780353000	36.7101	0.05	0.14	36.7101	36.7101	36.7101	31
1780093800	36.66	0.02	0.05	36.66	36.66	36.66	0
1780007400	36.64	0.08	0.21	36.64	36.64	36.64	0
1779921000	36.565	0.03	0.08	36.52	36.565	36.52	1
1779834600	36.535	0.08	0.21	36.555	36.555	36.53	304
1779489000	36.4569	0.18	0.51	36.43	36.4569	36.43	727
1779402600	36.2734	0.09	0.24	36.2734	36.2734	36.2734	20
1779316200	36.1852	0.22	0.61	36.05	36.1852	36.05	99
1779229800	35.9651	-0.09	-0.25	35.93	35.9651	35.93	48
1779143400	36.055	0.1	0.28	36.04	36.055	35.98	186
1778884200	35.9554	-0.14	-0.40	35.97	35.97	35.9554	33
1778797800	36.1	0.05	0.13	36.09	36.1	36.09	198
1778711400	36.052	-0.06	-0.17	36	36.052	36	108
1778625000	36.1123	0.05	0.14	36.1	36.1123	35.94	1141
1778538600	36.0612	-0.03	-0.08	36.09	36.09	36.05	209
1778279400	36.09	0.06	0.18	36.09	36.09	36.09	11
1778193000	36.0251	-0.08	-0.24	36.08	36.08	36.0251	7
1778106600	36.11	0.12	0.33	36.11	36.11	36.11	102
1778020200	35.99	0.16	0.46	35.91	35.99	35.91	2467
1777933800	35.825	-0.13	-0.36	35.94	35.94	35.82	225
1777674600	35.955	-0	-0.00	35.97	35.97	35.955	59
1777588200	35.9554	0.31	0.88	35.9	35.9554	35.9	949
1777501800	35.6435	-0.05	-0.13	35.6435	35.6435	35.6435	40
1777415400	35.6899	-0.1	-0.27	35.71	35.71	35.67	1086
1777329000	35.785	0.01	0.03	35.72	35.785	35.72	4
1777069800	35.775	0	0.01	35.87	35.87	35.73	2850
1776983400	35.7702	-0.02	-0.04	35.78	35.78	35.73	962
1776897000	35.7863	0.03	0.07	35.7863	35.7863	35.7863	0
1776810600	35.7596	-0.11	-0.31	35.92	35.92	35.7596	262
1776724200	35.8702	0.04	0.11	35.85	35.875	35.85	12882
1776465000	35.83	0.2	0.56	35.83	35.83	35.83	15
1776378600	35.63	0.08	0.21	35.57	35.63	35.57	38
1776292200	35.555	0	0.00	35.555	35.555	35.555	25
1776205800	35.555	0.11	0.32	35.555	35.555	35.555	0
1776119400	35.4419	0.27	0.76	35.195	35.4419	35.195	1452
1775860200	35.1758	-0.16	-0.46	35.25	35.2501	35.1758	723
1775773800	35.34	0.06	0.17	35.34	35.34	35.34	197
1775687400	35.2813	0.54	1.55	35.215	35.2813	35.215	244
1775601000	34.7412	-0.07	-0.19	34.7	34.76	34.7	866
1775514600	34.8069	0.09	0.27	34.8069	34.8069	34.8069	152
1775169000	34.7144	0.06	0.19	34.62	34.72	34.62	829
1775082600	34.6499	0.12	0.35	34.6499	34.6499	34.6499	172
1774996200	34.5302	0.46	1.36	34.24	34.5302	34.24	165
1774909800	34.0676	-0.04	-0.12	34.35	34.35	34.0676	27361
1774650600	34.1083	-0.3	-0.87	34.135	34.135	34.1083	439
1774564200	34.4062	-0.22	-0.64	34.4062	34.4062	34.4062	0
1774477800	34.6269	0.13	0.38	34.6269	34.6269	34.6269	10
1774391400	34.4953	-0.01	-0.02	34.4953	34.4953	34.4953	0