FT Vest US Small Cap Moderate Buffer ETF May【SMAY】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	-0.03	-0.106082036775	28.28	28.41	27.985	10227	28.25615238	SP
4	0.32	1.14572144647	27.93	28.45	27.805	14599	28.16970567	SP
12	1.14	4.20509037256	27.11	28.45	26.88	18671	27.5727744	SP
26	1.92	7.29206228637	26.33	28.45	25.81	14704	27.11101419	SP
52	3.91	16.0640920296	24.34	28.45	23.86	13878	26.27626609	SP
156	7.5898	36.736333627	20.6602	28.45	19.42	19028	23.85139748	SP
260	8.09	40.128968254	20.16	28.45	19.42	19892	23.57774962	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
1783636200	28.28	0.18	0.64	28.24	28.31	28.24	23673
1783549800	28.1014	-0.13	-0.46	28.06	28.16	27.985	6238
1783463400	28.23	-0.12	-0.42	28.41	28.41	28.195	5254
1783377000	28.3499	0.08	0.28	28.28	28.39	28.28	5741
1783031400	28.27	-0.06	-0.22	28.44	28.45	28.1511	13834
1782945000	28.3316	-0.05	-0.17	28.4	28.446	28.3316	11359
1782858600	28.38	0.11	0.39	28.32	28.39	28.26	16873
1782772200	28.27	0.01	0.04	28.29	28.3	28.17	10123
1782513000	28.26	0.01	0.04	28.1	28.31	28.1	44755
1782426600	28.25	0.12	0.41	28.33	28.35	28.19132	14063
1782340200	28.1345	0.04	0.14	28.07	28.264	28.07	10520
1782253800	28.0948	-0.15	-0.52	28.08	28.21	28.02	26735
1782167400	28.2415	0.12	0.43	28.23	28.2699	28.1401	6503
1781821800	28.12	0.32	1.13	28.09	28.12	27.94	10266
1781735400	27.805	-0.15	-0.54	27.93	28.13	27.805	16609
1781649000	27.955	-0.11	-0.39	28.16	28.16	27.955	12529
1781562600	28.065	0.13	0.46	28.07	28.15	28.06	8684
1781303400	27.9372	0.14	0.49	27.93	27.99	27.93	19025
1781217000	27.8007	0.42	1.54	27.58	27.8007	27.52	5273
1781130600	27.38	-0.2	-0.73	27.48	27.72	27.38	25558
1781044200	27.58	0.04	0.15	27.68	27.745	27.34	9615
1780957800	27.5399	0.11	0.41	27.65	27.65	27.51	14954
1780698600	27.4274	-0.47	-1.69	27.82	27.82	27.4274	3076
1780612200	27.9	0.23	0.83	27.74	27.95	27.74	43842
1780525800	27.669	-0.2	-0.72	27.81	27.81	27.665	6149
1780439400	27.8707	0.13	0.47	27.82	27.9	27.51	36150
1780353000	27.74	-0.09	-0.32	27.71	27.8299	27.665	13541
1780093800	27.8303	-0.06	-0.23	27.895	27.895	27.755	20408
1780007400	27.895	0.1	0.37	27.86	27.91	27.755	25526
1779921000	27.7923	-0.01	-0.03	27.85	27.85	27.75	22574
1779834600	27.8	0.22	0.80	27.7	27.83	27.7	9926
1779489000	27.58	0.14	0.49	27.62	27.62	27.56	25589
1779402600	27.4448	0.11	0.40	27.24	27.4999	27.22	44486
1779316200	27.335	0.32	1.20	27.01	27.36	27.01	36950
1779229800	27.01	-0.15	-0.53	27.09	27.09	26.88	35622
1779143400	27.155	-0.09	-0.31	27.28	27.28	27.037	108526
1778884200	27.24	0.05	0.20	27.27	27.27	27.1626	98208
1778797800	27.185	-0.01	-0.04	27.1948	27.23	27.15	52448
1778711400	27.1948	0.02	0.07	27.24	27.24	27.13	66620
1778625000	27.1748	-0.01	-0.02	27.13	27.22	27.13	14539
1778538600	27.1799	0.02	0.07	27.24	27.24	27.165	1842
1778279400	27.1598	0.01	0.05	27.24	27.24	27.135	3257
1778193000	27.145	0	0.02	27.11	27.1999	27.11	11873
1778106600	27.14	-0.01	-0.04	27.11	27.19	27.11	3606
1778020200	27.15	0.01	0.04	27.19	27.19	27.133438	3985
1777933800	27.1398	-0	-0.00	27.21	27.21	27.1001	6560
1777674600	27.14	0.02	0.06	27.14	27.17	27.1	8010
1777588200	27.125	0.02	0.07	27.105	27.15	27.09	5537
1777501800	27.105	0.01	0.04	27.18	27.18	27.08	9696
1777415400	27.0948	-0.02	-0.06	27.11	27.1299	27.0948	1154
1777329000	27.11	0.02	0.07	27.19	27.19	27.08	3990
1777069800	27.0899	0.04	0.13	27.15	27.15	27.06	2167
1776983400	27.0549	-0	-0.01	27.18	27.18	27.05	1574
1776897000	27.0579	0.02	0.09	27.12	27.12	27.03	5241
1776810600	27.0349	-0.03	-0.11	27.14	27.14	27	1571
1776724200	27.065	-0.03	-0.09	27.13	27.13	27.04	1435
1776465000	27.09	0.1	0.37	27.11	27.11	27.02	10400
1776378600	26.99	-0.02	-0.06	27.07	27.07	26.97	20951
1776292200	27.005	0.02	0.07	26.985	27.005	26.96	1254
1776205800	26.985	0.09	0.32	26.99	26.99	26.94	6750
1776119400	26.9	0.06	0.22	26.91	26.9532	26.82	4717
1775860200	26.8402	0.01	0.04	26.82	26.8504	26.8	24671