FT Vest US Equity Equal Weight Buffer ETF【RSSE】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	-0.0164	-0.0720562390158	22.76	22.895	22.74	2929	22.78969942	SP
4	0.3236	1.44335414808	22.42	22.895	22.23	3099	22.53072647	SP
12	1.1636	5.39202965709	21.58	22.895	21.2457	6594	22.15912221	SP
26	1.3903	6.51093741951	21.3533	22.895	21.19	11588	21.95395311	SP
52	2.6726	13.3157291615	20.071	22.895	20.01	11615	21.36777388	SP
156	2.8236	14.1746987952	19.92	22.895	18.13	12169	20.72555681	SP
260	2.8236	14.1746987952	19.92	22.895	18.13	12169	20.72555681	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
1780612200	22.895	0.08	0.35	22.895	22.895	22.895	4
1780525800	22.816	-0.03	-0.13	22.81	22.816	22.81	536
1780439400	22.845	0.04	0.18	22.8231	22.85	22.81	3529
1780353000	22.8045	0.04	0.15	22.79	22.8045	22.79	113
1780093800	22.7695	0.02	0.11	22.76	22.8	22.75	10463
1780007400	22.745	0.05	0.24	22.7	22.745	22.7	349
1779921000	22.69	0.03	0.13	22.67	22.69	22.66	2672
1779834600	22.66	0.04	0.18	22.66	22.66	22.66	301
1779489000	22.6197	0.16	0.71	22.65	22.65	22.59	8334
1779402600	22.46	0.04	0.18	22.37	22.46	22.37	3674
1779316200	22.4186	0.16	0.71	22.34	22.425	22.34	4898
1779229800	22.2601	-0.08	-0.36	22.24	22.339	22.24	1301
1779143400	22.3414	0.1	0.43	22.33	22.3414	22.28	6005
1778884200	22.245	-0.14	-0.60	22.24	22.26	22.23	2936
1778797800	22.38	0.04	0.20	22.37	22.42	22.36	2478
1778711400	22.3351	-0.07	-0.31	22.31	22.3351	22.29	2286
1778625000	22.4049	0.01	0.04	22.41	22.41	22.37	1114
1778538600	22.3949	-0.02	-0.07	22.44	22.44	22.38	1522
1778279400	22.41	0.04	0.20	22.42	22.45	22.41	6369
1778193000	22.3657	-0.09	-0.42	22.3	22.4	22.3	1231
1778106600	22.46	0.1	0.45	22.4301	22.46	22.4301	1993
1778020200	22.3602	0.11	0.50	22.34	22.38	22.32	3981
1777933800	22.25	-0.09	-0.42	22.2699	22.2699	22.25	670
1777674600	22.3447	-0.01	-0.05	22.37	22.37	22.3204	4902
1777588200	22.3559	0.2	0.91	22.29	22.3559	22.27	2127
1777501800	22.1541	-0.03	-0.12	22.14	22.16	22.0901	4266
1777415400	22.18	-0.06	-0.27	22.17	22.18	22.14	6372
1777329000	22.2401	-0	-0.02	22.28	22.28	22.22	13538
1777069800	22.244	-0.02	-0.09	22.24	22.25	22.22	26312
1776983400	22.2643	0.01	0.03	22.25	22.3	22.18	22764
1776897000	22.2573	-0.02	-0.10	22.34	22.34	22.23	19665
1776810600	22.2789	-0.06	-0.26	22.4	22.4	22.2789	40403
1776724200	22.3366	0.02	0.07	22.31	22.3366	22.3001	8922
1776465000	22.321	0.17	0.75	22.32	22.36	22.31	17361
1776378600	22.1557	0.05	0.22	22.17	22.189	22.125	15352
1776292200	22.1071	-0.01	-0.04	22.1	22.11	22.0501	7747
1776205800	22.115	0.07	0.33	22.07	22.115	22.065	30598
1776119400	22.0412	0.14	0.64	21.91	22.0412	21.87	2389
1775860200	21.9001	-0.11	-0.50	21.98	21.98	21.9001	10183
1775773800	22.01	0.04	0.17	21.94	22.025	21.94	22326
1775687400	21.9736	0.32	1.49	21.97	21.9736	21.93	9730
1775601000	21.6501	-0.04	-0.18	21.65	21.6501	21.63	676
1775514600	21.6901	0.07	0.30	21.64	21.6901	21.63	10303
1775169000	21.6249	0.07	0.35	21.475	21.6249	21.45	3082
1775082600	21.55	0.03	0.13	21.6054	21.61	21.55	810
1774996200	21.5211	0.28	1.30	21.37	21.5211	21.37	2450
1774909800	21.2457	-0.03	-0.12	21.3	21.3	21.2457	2505
1774650600	21.2709	-0.17	-0.81	21.285	21.3099	21.2709	705
1774564200	21.4438	-0.11	-0.49	21.481	21.52	21.4438	1026
1774477800	21.55	0.04	0.21	21.54	21.6	21.54	3060
1774391400	21.5055	0	0.00	21.47	21.56	21.47	3485
1774305000	21.5048	0.16	0.75	21.5108	21.635	21.5048	1413
1774045800	21.3447	-0.18	-0.81	21.43	21.48	21.3199	9262
1773959400	21.52	-0.04	-0.18	21.45	21.52	21.45	1757
1773873000	21.5579	-0.2	-0.91	21.63	21.65	21.5579	1292
1773786600	21.755	0.1	0.44	21.78	21.78	21.755	1687
1773700200	21.6598	0.14	0.63	21.62	21.68	21.62	1829
1773441000	21.5243	-0.03	-0.12	21.58	21.6	21.4901	5408
1773354600	21.5502	-0.23	-1.06	21.65	21.65	21.55	1934
1773268200	21.78	0.03	0.16	21.71	21.8	21.69	44925
1773181800	21.7451	-0.14	-0.66	21.76	21.9	21.7451	17044
1773095400	21.89	0.08	0.35	21.74	21.89	21.57	19071
1772839800	21.813	-0.21	-0.94	21.8	21.86	21.8	3418
1772753400	22.02	-0.12	-0.53	22	22.02	21.9376	2837