FT Vest US Equity Enhance & Moderate Buffer ETF August【XAUG】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	0.0202	0.0520484411234	38.81	38.99	38.77	2351	38.92397669	SP
4	0.2902	0.752983912818	38.54	38.99	38.53	1574	38.83673826	SP
12	1.6202	4.35420585864	37.21	38.99	36.53	14002	37.34994185	SP
26	1.6502	4.4384077461	37.18	38.99	36.53	7900	37.39413122	SP
52	3.6502	10.3757816941	35.18	38.99	35.1109	8901	36.54466272	SP
156	9.0702	30.4778225806	29.76	38.99	29.05	13081	33.16381076	SP
260	9.0702	30.4778225806	29.76	38.99	29.05	13081	33.16381076	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
1780698600	38.8302	-0.13	-0.35	38.82	38.94	38.82	1983
1780612200	38.965	0.04	0.09	38.79	38.965	38.79	75
1780525800	38.93	-0.01	-0.03	38.82	38.93	38.82	4778
1780439400	38.94	0	0.01	38.81	38.99	38.81	985
1780353000	38.935	0.03	0.06	38.77	38.935	38.77	1403
1780093800	38.91	0	0.00	38.81	38.935	38.81	4515
1780007400	38.91	0.04	0.10	38.88	38.9388	38.88	5202
1779921000	38.87	0.01	0.03	38.74	38.87	38.74	272
1779834600	38.86	0.05	0.13	38.79	38.86	38.79	1015
1779489000	38.808	0.02	0.06	38.71	38.8499	38.71	2921
1779402600	38.785	0.05	0.13	38.61	38.785	38.61	271
1779316200	38.735	0.04	0.10	38.58	38.735	38.58	315
1779229800	38.695	0	0.00	38.57	38.695	38.57	19
1779143400	38.695	-0.01	-0.03	38.62	38.73	38.62	1007
1778884200	38.705	-0.03	-0.08	38.57	38.74	38.57	1733
1778797800	38.735	0.05	0.12	38.61	38.77	38.61	915
1778711400	38.69	0.06	0.16	38.58	38.69	38.58	315
1778625000	38.63	-0.05	-0.12	38.53	38.68	38.53	2661
1778538600	38.675	0	0.01	38.55	38.7	38.55	990
1778279400	38.67	0.07	0.17	38.54	38.68	38.54	516
1778193000	38.605	-0.01	-0.01	38.64	38.64	38.58	849
1778106600	38.61	0.08	0.20	38.533	38.61	38.533	99
1778020200	38.533	0.07	0.18	38.54	38.56	38.5	1529
1777933800	38.465	-0.05	-0.13	38.4	38.47	38.4	1071
1777674600	38.515	0.06	0.15	38.53	38.53	38.515	285
1777588200	38.4555	0.05	0.12	38.45	38.46	38.42	1599
1777501800	38.41	0.03	0.08	38.38	38.42	38.38	9468
1777415400	38.38	-0.01	-0.01	38.23	38.42	38.23	2547
1777329000	38.3854	0.01	0.03	38.5	38.5	38.3854	289
1777069800	38.375	0.08	0.21	38.21	38.389	38.21	1309
1776983400	38.295	-0.03	-0.08	38.325	38.325	38.26	2158
1776897000	38.325	0.1	0.25	38.23	38.33	38.23	1921
1776810600	38.23	-0.06	-0.16	38.29	38.31	38.23	2680
1776724200	38.29	-0.04	-0.10	38.305	38.33	38.28	4390
1776465000	38.33	0.09	0.22	38.29	38.35	38.28	774
1776378600	38.245	0.04	0.12	38.27	38.27	38.18	1245
1776292200	38.2	0.07	0.17	38.135	38.2	38.135	2113
1776205800	38.135	0.13	0.33	38.02	38.135	38.02	1324
1776119400	38.01	0.13	0.33	37.87	38.01	37.87	2051
1775860200	37.885	0	0.01	37.88	37.96	37.84	1260
1775773800	37.88	0.11	0.30	37.7654	37.88	37.75	1222
1775687400	37.7654	0.39	1.05	37.73	37.8099	37.73	788
1775601000	37.3739	0.01	0.04	37.28	37.3739	37.28	694
1775514600	37.36	0.06	0.17	37.2982	37.39	37.2982	1887
1775169000	37.2982	0.03	0.08	36.99	37.2982	36.99	237
1775082600	37.2678	0.15	0.40	37.1198	37.32	37.1198	530
1774996200	37.1198	0.51	1.38	36.6128	37.1198	36.6128	1072
1774909800	36.6128	-0.04	-0.11	36.87	36.87	36.53	2403
1774650600	36.6541	-0.29	-0.80	36.9486	36.9486	36.6118	8881
1774564200	36.9486	-0.34	-0.92	37.29	37.29	36.9201	11221
1774477800	37.29	0.15	0.40	37.14	37.32	37.14	525184
1774391400	37.14	-0.06	-0.15	37.1966	37.25	37.06	179681
1774305000	37.1966	0.24	0.64	37.36	37.36	37.14	944
1774045800	36.9615	-0.26	-0.69	37.06	37.08	36.93	2228
1773959400	37.219	-0.03	-0.08	37.2483	37.2483	37.11	1288
1773873000	37.2483	-0.21	-0.55	37.45	37.45	37.2483	277
1773786600	37.4546	0.08	0.21	37.59	37.59	37.41	358
1773700200	37.3757	0.2	0.53	37.22	37.41	37.22	3385
1773441000	37.1798	-0.03	-0.08	37.21	37.27	37.17	965
1773354600	37.21	-0.28	-0.76	37.5	37.5	37.21	3620
1773268200	37.4949	0.02	0.06	37.59	37.59	37.4949	158
1773181800	37.4711	-0.01	-0.03	37.4839	37.57	37.4711	827
1773095400	37.4839	0.17	0.47	37.12	37.4839	37.12	1334