FT Vest US Equity Quarterly Max Buffer ETF【SQMX】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	0.102684465307	34.085	34.26	34.05	1244	34.10710879	SP
4	0.13	0.382465431009	33.99	34.26	33.83	2846	34.05030372	SP
12	0.63	1.88115855479	33.49	34.26	33.0525	9880	33.78396287	SP
26	0.94	2.83303194696	33.18	34.26	32.7962	14653	33.52943137	SP
52	2.6484	8.41520609057	31.4716	34.26	31.47	11928	33.1449121	SP
156	3.3057	10.7278114382	30.8143	34.26	28.9831	8545	33.01471928	SP
260	3.3057	10.7278114382	30.8143	34.26	28.9831	8545	33.01471928	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
1781562600	34.12	-0.01	-0.01	34.125	34.18	34.08	9647
1781303400	34.125	0.02	0.06	34.105	34.1281	34.1	648
1781217000	34.105	-0.02	-0.04	34.12	34.12	34.07	223
1781130600	34.12	0.02	0.06	34.1	34.26	34.05	1729
1781044200	34.1	0.01	0.02	34.085	34.13	34.085	2323
1780957800	34.0941	0	0.01	34.085	34.11	34.06	1299
1780698600	34.09	0.01	0.01	33.92	34.09	33.92	1016
1780612200	34.085	0.01	0.01	34.24	34.24	34.05	7850
1780525800	34.08	0	0.01	34.075	34.08	34.075	93
1780439400	34.075	0.01	0.03	34.065	34.11	34.06	1198
1780353000	34.065	-0.01	-0.01	33.86	34.11	33.86	789
1780093800	34.07	0.01	0.01	34.065	34.1	34.03	2474
1780007400	34.065	0.02	0.04	34.05	34.065	34.05	716
1779921000	34.05	0	0.01	34.23	34.23	34.05	4316
1779834600	34.045	-0.01	-0.01	34.05	34.08	34.045	7709
1779489000	34.05	0.06	0.18	34.02	34.08	34.02	7334
1779402600	33.9901	-0.03	-0.09	34.02	34.05	33.98	4410
1779316200	34.02	0.02	0.04	34.005	34.06	34.005	3545
1779229800	34.005	0.01	0.03	33.83	34.005	33.83	185
1779143400	33.995	0	0.01	33.99	33.995	33.99	6213
1778884200	33.99	-0.01	-0.01	33.995	33.995	33.99	153
1778797800	33.995	0.02	0.04	33.98	34.03	33.96	43935
1778711400	33.98	0.01	0.03	33.97	33.98	33.97	10
1778625000	33.97	0	0.01	33.99	34	33.965	2654
1778538600	33.965	0.01	0.01	33.96	34	33.93	8643
1778279400	33.96	0.02	0.04	33.945	33.96	33.92	322
1778193000	33.945	0.02	0.04	33.78	33.945	33.78	881
1778106600	33.93	0.02	0.04	33.915	33.93	33.9	184
1778020200	33.915	0.02	0.06	33.895	33.915	33.89	107
1777933800	33.895	-0.02	-0.04	33.91	33.91	33.87	694
1777674600	33.91	0.03	0.10	33.93	33.93	33.88	329
1777588200	33.875	0.05	0.16	33.82	33.875	33.82	1260
1777501800	33.82	-0.03	-0.07	33.845	33.845	33.82	158
1777415400	33.845	0	0.01	33.84	33.845	33.81	1244
1777329000	33.84	0.01	0.01	33.835	33.87	33.81	882
1777069800	33.835	0.03	0.09	33.805	33.835	33.805	750
1776983400	33.805	-0.01	-0.01	33.81	33.81	33.78	300
1776897000	33.81	0.04	0.10	33.775	33.85	33.775	4381
1776810600	33.775	-0.01	-0.04	33.7898	33.81	33.76	377142
1776724200	33.7898	-0.01	-0.03	33.8	33.82	33.76	9752
1776465000	33.8	0.03	0.09	33.62	33.8	33.62	2776
1776378600	33.77	-0.02	-0.04	33.785	33.785	33.73	689
1776292200	33.785	0.05	0.15	33.79	33.79	33.785	376
1776205800	33.735	0.06	0.19	33.67	33.77	33.67	2925
1776119400	33.67	0.02	0.06	33.79	33.79	33.6	14106
1775860200	33.65	0.02	0.07	33.5	33.66	33.5	625
1775773800	33.625	0.05	0.13	33.439999	33.625	33.439999	1776
1775687400	33.58	0.17	0.51	33.4107	33.62	33.4107	707
1775601000	33.4107	-0.01	-0.03	33.4211	33.4211	33.32	540
1775514600	33.4211	0.04	0.12	33.3806	33.4211	33.3806	0
1775169000	33.3806	0.02	0.06	33.119999	33.3806	33.119999	1959
1775082600	33.359099	0.06	0.19	33.479999	33.479999	33.359099	1779
1774996200	33.2946	0.23	0.69	33.0664	33.33	33.0664	2861
1774909800	33.0664	-0	-0.01	33.0687	33.0801	33.06	2048
1774650600	33.0687	-0.14	-0.44	33.18	33.18	33.0525	4323
1774564200	33.2134	-0.1	-0.30	33.119999	33.31	33.119999	996
1774477800	33.314999	0.04	0.12	33.275	33.35	33.259999	14754
1774391400	33.275	-0.03	-0.10	33.308	33.31	33.229999	2943
1774305000	33.308	0.1	0.30	33.49	33.49	33.27	9000
1774045800	33.2078	0.01	0.03	33.196599	33.27	33.140099	38913
1773959400	33.196599	0.01	0.02	33.189999	33.196599	33.189999	0
1773873000	33.189999	-0.03	-0.09	33.07	33.25	33.07	2211
1773786600	33.22	-0.01	-0.03	33.2307	33.28	33.22	309916
1773700200	33.2307	0.01	0.03	33.22	33.299999	33.22	246