FT Vest US Equity Max Buffer ETF【SEPM】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	0.035	0.106984563656	32.715	32.845	32.68	639	32.78970013	SP
4	0	0	32.75	32.85	32.5945	878	32.75373159	SP
12	0.77	2.40775484678	31.98	32.85	31.98	2082	32.53862054	SP
26	0.9439	2.96766972373	31.8061	32.85	31.39	2968	32.07076321	SP
52	1.9	6.15883306321	30.85	32.85	30.7801	4156	31.63034987	SP
156	3.15	10.6418918919	29.6	32.85	28.88	7169	30.34723498	SP
260	3.15	10.6418918919	29.6	32.85	28.88	7169	30.34723498	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
1782945000	32.845	0.02	0.05	32.8282	32.845	32.79	1524
1782858600	32.8282	0.03	0.10	32.795	32.8282	32.795	196
1782772200	32.795	0.12	0.35	32.68	32.795	32.68	497
1782513000	32.68	-0.04	-0.12	32.72	32.759999	32.68	659
1782426600	32.72	0	0.02	32.715	32.729999	32.71	318
1782340200	32.715	-0.01	-0.02	32.72	32.74	32.7	1811
1782253800	32.72	-0.06	-0.20	32.784999	32.784999	32.72	106
1782167400	32.784999	-0.01	-0.03	32.795	32.795	32.784999	108
1781821800	32.795	0.05	0.17	32.74	32.795	32.74	4242
1781735400	32.74	-0.07	-0.21	32.808999	32.808999	32.7	2061
1781649000	32.808999	0	0.01	32.805	32.85	32.79	1187
1781562600	32.805	0.1	0.31	32.705	32.805	32.705	257
1781303400	32.705	0.05	0.14	32.659999	32.705	32.659999	166
1781217000	32.659999	0.07	0.20	32.594499	32.659999	32.594499	466
1781130600	32.594499	-0.06	-0.19	32.77	32.77	32.594499	812
1781044200	32.655	-0.03	-0.11	32.689999	32.689999	32.655	212
1780957800	32.689999	0.03	0.09	32.659999	32.71	32.659999	1154
1780698600	32.659999	-0.1	-0.31	32.759999	32.759999	32.659999	2
1780612200	32.759999	0.01	0.03	32.75	32.77	32.75	901
1780525800	32.75	-0.02	-0.05	32.765	32.765	32.72	230
1780439400	32.765	0.02	0.05	32.75	32.765	32.729999	1166
1780353000	32.75	0	0.00	32.75	32.75	32.75	484
1780093800	32.75	0.02	0.08	32.725	32.75	32.7001	4707
1780007400	32.725	0.05	0.17	32.7	32.725	32.7	336
1779921000	32.67	-0.03	-0.09	32.7	32.7	32.67	362
1779834600	32.7	0.03	0.09	32.83	32.83	32.7	570
1779489000	32.67	0.03	0.09	32.64	32.72	32.64	10175
1779402600	32.64	0.01	0.03	32.6301	32.659999	32.6301	798
1779316200	32.6301	0.05	0.15	32.479999	32.67	32.479999	3418
1779229800	32.58	-0.02	-0.05	32.595	32.61	32.56	1343
1779143400	32.595	-0.01	-0.03	32.74	32.74	32.595	1713
1778884200	32.604999	-0.02	-0.05	32.619999	32.619999	32.604999	744
1778797800	32.619999	0.03	0.09	32.59	32.64	32.59	19140
1778711400	32.59	0.03	0.08	32.71	32.71	32.54	222
1778625000	32.564999	-0.02	-0.05	32.58	32.58	32.564999	17
1778538600	32.58	0.02	0.05	32.564999	32.58	32.54	429
1778279400	32.564999	0.03	0.11	32.53	32.58	32.53	730
1778193000	32.53	-0.03	-0.08	32.555	32.555	32.53	9060
1778106600	32.555	0.08	0.23	32.619999	32.619999	32.5	929
1778020200	32.479999	0.04	0.14	32.435	32.479999	32.435	721
1777933800	32.435	-0.03	-0.11	32.4699	32.4699	32.4	5501
1777674600	32.4699	0.06	0.18	32.409999	32.475	32.409999	2190
1777588200	32.409999	0.08	0.25	32.52	32.52	32.36	4354
1777501800	32.33	-0.04	-0.12	32.5	32.5	32.33	2431
1777415400	32.369999	-0.01	-0.03	32.38	32.38	32.36	712
1777329000	32.38	0.01	0.04	32.3678	32.38	32.3678	103
1777069800	32.3678	0.04	0.12	32.33	32.3678	32.33	21174
1776983400	32.33	-0.02	-0.06	32.35	32.35	32.33	276
1776897000	32.35	0.06	0.19	32.18	32.369999	32.18	1532
1776810600	32.289499	-0.04	-0.11	32.33	32.33	32.289499	1704
1776724200	32.325	-0	-0.02	32.3299	32.369999	32.325	2726
1776465000	32.3299	0.06	0.20	32.22	32.33	32.22	482
1776378600	32.265	0.04	0.11	32.229999	32.28	32.229999	143
1776292200	32.229999	0.03	0.09	32.2	32.25	32.2	112
1776205800	32.2	0.09	0.26	32.115	32.21	32.115	616
1776119400	32.115	0.07	0.20	32.049999	32.115	32.049999	138
1775860200	32.049999	0.01	0.03	32.04	32.049999	32.04	10
1775773800	32.04	0.06	0.19	31.98	32.07	31.98	2592
1775687400	31.98	0.19	0.61	31.7854	31.98	31.7854	869
1775601000	31.7854	0.01	0.02	31.67	31.7854	31.67	2059
1775514600	31.7783	0.07	0.22	31.62	31.7783	31.62	2558
1775169000	31.71	-0.06	-0.19	31.72	31.74	31.7	2064