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	-0.4676	-1.67628607277	27.895	27.95	27.51	24018	27.84946614	SP
4	0.1874	0.687958883994	27.24	27.95	26.88	35063	27.3970456	SP
12	1.3874	5.32795698925	26.04	27.95	25.81	15187	27.24592389	SP
26	1.5374	5.93820007725	25.89	27.95	25.79	16012	26.71629102	SP
52	3.9874	17.0110921502	23.44	27.95	23.4	14036	25.85615069	SP
156	7.0034	34.2900509205	20.424	27.95	19.42	19780	23.57404021	SP
260	7.2674	36.0486111111	20.16	27.95	19.42	19989	23.49705054	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
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
1775773800	26.8298	0.07	0.26	26.76	26.83	26.74	13588
1775687400	26.7589	0.25	0.96	26.78	26.78	26.745	1267
1775601000	26.5052	-0.02	-0.08	26.5251	26.5251	26.39	5769
1775514600	26.5251	0.07	0.26	26.44	26.57	26.44	1515
1775169000	26.4553	0.08	0.29	26.27	26.4553	26.27	5375
1775082600	26.3798	0.07	0.27	26.42	26.43	26.32	2107
1774996200	26.3089	0.41	1.57	26.1	26.3089	26.01	4492
1774909800	25.9035	-0.1	-0.38	26.15	26.15	25.81	1681
1774650600	26.0035	-0.16	-0.61	26.18	26.18	26.0035	3018
1774564200	26.1623	-0.17	-0.66	26.21	26.265	26.1623	1482
1774477800	26.3352	0.13	0.49	26.37	26.4199	26.251	1792
1774391400	26.2079	-0.02	-0.06	26.18	26.25	26.15	6052
1774305000	26.2244	0.27	1.06	26.22	26.2244	26.17	3055
1774045800	25.9498	-0.28	-1.05	26.16	26.19	25.91	8972
1773959400	26.2248	0.06	0.24	26.05	26.2248	26.02	3482
1773873000	26.1625	-0.16	-0.60	26.23	26.3	26.1625	4013
1773786600	26.32	0.09	0.32	26.33	26.33	26.2712	7382
1773700200	26.2348	0.19	0.73	26.24	26.24	26.17	4037
1773441000	26.0434	0	0.01	26.04	26.0434	26	414
1773354600	26.04	-0.25	-0.95	26.2	26.2	26.04	11079
1773268200	26.29	-0.01	-0.04	26.2997	26.2997	26.22	4021
1773181800	26.2997	-0	-0.01	26.38	26.43	26.28	6524
1773095400	26.3011	0.12	0.47	26.1787	26.3011	25.92	44365