FT Vest US Equity Enhance and Moderate Buffer ETF April【XAPR】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	-0.1885	-0.500662680843	37.6501	37.745	37.39	2649	37.72136305	SP
4	0.1316	0.352531476025	37.33	37.745	37.24	11333	37.44305414	SP
12	0.7575	2.06380213655	36.7041	37.745	36.7041	27577	36.91493829	SP
26	1.2273	3.3871221467	36.2343	37.745	36.21	16149	36.83138239	SP
52	2.8062	8.0974393601	34.6554	37.745	34.6057	14854	36.10689958	SP
156	7.6416	25.6257545272	29.82	37.745	29.8	12550	34.32994498	SP
260	7.6416	25.6257545272	29.82	37.745	29.8	12550	34.32994498	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
1780698600	37.4616	-0.26	-0.69	37.72	37.72	37.372	4151
1780612200	37.72	0.04	0.11	37.68	37.745	37.68	1937
1780525800	37.68	-0.06	-0.16	37.74	37.74	37.67	3381
1780439400	37.74	0.01	0.01	37.735	37.74	37.71	929
1780353000	37.735	-0.01	-0.01	37.66	37.735	37.66	1053
1780093800	37.74	0.09	0.24	37.6501	37.74	37.6501	5946
1780007400	37.6501	0.01	0.03	37.64	37.7	37.58	2949
1779921000	37.64	0.04	0.09	37.605	37.64	37.57	391
1779834600	37.605	0.06	0.16	37.545	37.64	37.545	2073
1779489000	37.545	0.05	0.12	37.5	37.6	37.5	4117
1779402600	37.5	0.04	0.11	37.46	37.53	37.46	552
1779316200	37.46	0.1	0.27	37.36	37.48	37.36	56387
1779229800	37.36	-0.05	-0.13	37.41	37.41	37.302	5051
1779143400	37.41	0.02	0.07	37.3856	37.45	37.385	45791
1778884200	37.3856	-0.11	-0.29	37.495	37.495	37.36	3150
1778797800	37.495	0.08	0.21	37.415	37.51	37.4	2102
1778711400	37.415	0.02	0.07	37.31	37.46	37.31	10317
1778625000	37.39	0.03	0.08	37.36	37.39	37.24	62616
1778538600	37.36	-0.02	-0.04	37.375	37.42	37.36	3455
1778279400	37.375	0.05	0.12	37.33	37.4	37.33	3132
1778193000	37.33	0	0.01	37.4	37.4	37.29	8394
1778106600	37.325	0.16	0.44	37.1607	37.35	37.1607	10207
1778020200	37.1607	0.1	0.26	37.2	37.21	37.1301	6901
1777933800	37.0651	-0.09	-0.24	37.1551	37.16	37.03	12841
1777674600	37.1551	0.03	0.09	37.1233	37.22	37.0101	48138
1777588200	37.1233	0.14	0.39	36.98	37.13	36.97	13247
1777501800	36.98	0.02	0.07	36.955	37	36.92	53598
1777415400	36.955	-0.07	-0.18	37.02	37.02	36.89	550
1777329000	37.02	-0.03	-0.08	36.95	37.0499	36.95	4839
1777069800	37.05	0.12	0.33	36.9274	37.06	36.9274	17783
1776983400	36.9274	-0.02	-0.05	36.95	36.99	36.83	32893
1776897000	36.9458	0.1	0.26	36.85	36.969	36.85	42274
1776810600	36.85	-0.04	-0.10	36.8857	36.94	36.81	6461
1776724200	36.8857	-0.11	-0.31	37	37	36.84	67692
1776465000	37	0.01	0.03	36.955	37.01	36.955	29111
1776378600	36.99	0.04	0.09	36.955	36.99	36.91	7041
1776292200	36.955	0.01	0.02	36.9493	36.99	36.9493	948
1776205800	36.9493	-0.01	-0.02	36.955	36.985	36.9493	1465
1776119400	36.955	0.02	0.04	36.94	36.96	36.92	5924
1775860200	36.94	0.02	0.04	36.89	36.98	36.89	979
1775773800	36.925	0	0.01	36.92	36.925	36.89	744
1775687400	36.92	0.03	0.08	36.97	36.97	36.87	7649
1775601000	36.89	-0.01	-0.03	36.9	36.94	36.85	10085
1775514600	36.9	0.01	0.03	36.89	36.94	36.85	822
1775169000	36.89	0.07	0.19	36.82	36.92	36.82	801
1775082600	36.82	-0.03	-0.07	36.845	36.905	36.82	17217
1774996200	36.845	0.08	0.22	36.765	36.86	36.765	1480
1774909800	36.765	0.02	0.07	36.7407	36.765	36.7111	260
1774650600	36.7407	-0.04	-0.11	36.79	36.815	36.7407	749
1774564200	36.78	0.02	0.05	36.76	36.78	36.74	1219
1774477800	36.76	-0.02	-0.05	36.778	36.84	36.75	715619
1774391400	36.778	-0	-0.01	36.78	36.83	36.72	244398
1774305000	36.78	0.05	0.15	36.725	36.83	36.725	962
1774045800	36.725	-0.05	-0.14	36.775	36.775	36.721	794
1773959400	36.775	0	0.01	36.77	36.78	36.75	709
1773873000	36.77	-0.02	-0.05	36.79	36.8	36.74	5957
1773786600	36.79	0.03	0.08	36.76	36.81	36.76	601
1773700200	36.76	0.05	0.15	36.705	36.8199	36.705	2407
1773441000	36.705	0	0.00	36.7041	36.72	36.7041	374
1773354600	36.7041	-0.02	-0.04	36.67	36.71	36.67	2781
1773268200	36.7197	0.01	0.03	36.71	36.75	36.68	1678
1773181800	36.71	0.03	0.07	36.6825	36.725	36.6825	780
1773095400	36.6825	0.04	0.12	36.6402	36.71	36.57	2351