FT Vest Emerging Markets Buffer ETF June【TJUN】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	-0.9298	-3.92155208773	23.71	23.78	22.7	35677	23.10047721	SP
4	-0.7898	-3.35086974968	23.57	23.78	22.7	8425	23.16546307	SP
12	0.1772	0.78396673008	22.603	23.78	22.603	3082	23.18516896	SP
26	0.4352	1.94763929291	22.345	23.78	22.1526	1856	23.10182262	SP
52	2.3246	11.3641252273	20.4556	23.78	20.41	1598	22.13090665	SP
156	2.3402	11.4491193738	20.44	23.78	20.41	1604	22.11786862	SP
260	2.3402	11.4491193738	20.44	23.78	20.41	1604	22.11786862	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	22.7802	-0.12	-0.52	22.9	22.9	22.53	39910
1782426600	22.9	0.18	0.81	22.7157	23.02	22.7157	25273
1782340200	22.7157	-0.08	-0.35	22.77	22.795	22.7	19188
1782253800	22.795	-0.92	-3.88	22.81	22.98	22.775	52092
1782167400	23.715	0	0.02	23.71	23.78	23.69	46154
1781821800	23.71	0.05	0.21	23.66	23.71	23.66	14955
1781735400	23.66	0	0.02	23.655	23.66	23.655	0
1781649000	23.655	0.01	0.04	23.645	23.655	23.645	25
1781562600	23.645	0.02	0.06	23.63	23.645	23.61	1422
1781303400	23.63	0.02	0.06	23.59	23.63	23.59	582
1781217000	23.615	0.04	0.15	23.58	23.615	23.58	8
1781130600	23.58	-0.01	-0.04	23.59	23.59	23.58	3
1781044200	23.59	-0.02	-0.06	23.605	23.6499	23.59	335
1780957800	23.605	0.04	0.15	23.57	23.605	23.57	2
1780698600	23.57	-0.04	-0.15	23.605	23.605	23.57	2
1780612200	23.605	0	0.00	23.6049	23.605	23.6049	1
1780525800	23.6049	-0	-0.00	23.605	23.605	23.6049	37
1780439400	23.605	0.01	0.04	23.595	23.605	23.595	1
1780353000	23.595	0.02	0.06	23.58	23.595	23.58	0
1780093800	23.58	0.01	0.04	23.57	23.58	23.57	0
1780007400	23.57	0	0.02	23.565	23.59	23.565	1578
1779921000	23.565	0.01	0.04	23.555	23.565	23.555	219
1779834600	23.555	0.02	0.11	23.53	23.555	23.53	1
1779489000	23.53	-0.01	-0.04	23.54	23.58	23.53	360
1779402600	23.54	0.02	0.09	23.52	23.54	23.52	0
1779316200	23.52	0.04	0.17	23.48	23.52	23.48	0
1779229800	23.48	-0.03	-0.11	23.505	23.505	23.476	495
1779143400	23.505	-0.01	-0.02	23.51	23.51	23.505	45
1778884200	23.51	-0.03	-0.13	23.54	23.54	23.51	92
1778797800	23.54	0.02	0.06	23.525	23.54	23.525	6
1778711400	23.525	0.02	0.11	23.5	23.54	23.5	100
1778625000	23.5	-0.04	-0.17	23.57	23.57	23.5	36
1778538600	23.54	-0.01	-0.02	23.545	23.545	23.54	19
1778279400	23.545	0.02	0.09	23.525	23.545	23.525	0
1778193000	23.525	0	0.02	23.52	23.525	23.52	0
1778106600	23.52	0.04	0.15	23.485	23.52	23.485	10
1778020200	23.485	0.04	0.15	23.45	23.485	23.45	0
1777933800	23.45	0.01	0.04	23.51	23.51	23.45	130
1777674600	23.44	0.02	0.06	23.425	23.44	23.425	0
1777588200	23.425	0.06	0.26	23.365	23.425	23.365	0
1777501800	23.365	-0.02	-0.10	23.3875	23.3875	23.365	10
1777415400	23.3875	-0.03	-0.12	23.34	23.3875	23.34	2
1777329000	23.415	0.04	0.15	23.38	23.415	23.38	0
1777069800	23.38	0.05	0.21	23.33	23.38	23.33	0
1776983400	23.33	-0.04	-0.17	23.37	23.37	23.33	27
1776897000	23.37	0.07	0.28	23.305	23.37	23.305	64
1776810600	23.305	-0.07	-0.28	23.37	23.37	23.305	3
1776724200	23.37	0.01	0.04	23.36	23.37	23.36	41
1776465000	23.36	0.06	0.26	23.3	23.3999	23.3	11756
1776378600	23.3	0.01	0.03	23.292	23.3	23.292	14
1776292200	23.292	-0.01	-0.03	23.29	23.292	23.29	2
1776205800	23.2986	0.08	0.33	23.222	23.2986	23.222	0
1776119400	23.222	0.06	0.27	23.16	23.222	23.16	473
1775860200	23.16	0.04	0.17	23.1197	23.16	23.1197	0
1775773800	23.1197	0.06	0.25	23.0618	23.1197	23.05	7
1775687400	23.0618	0.34	1.51	22.7178	23.0618	22.7178	15
1775601000	22.7178	0.02	0.08	22.7	22.7178	22.7	55
1775514600	22.7	0.1	0.43	22.603	22.7	22.603	31
1775169000	22.603	-0.1	-0.46	22.7065	22.7065	22.57	40
1775082600	22.7065	0.17	0.76	22.535	22.74	22.535	301
1774996200	22.535	0.38	1.73	22.1526	22.535	22.1526	220
1774909800	22.1526	-0.07	-0.33	22.2253	22.2253	22.1526	0