FT Vest US Equity Enhance & Moderate Buffer ETF December【XDEC】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	0.455	1.07058823529	42.5	42.955	42.5	8853	42.8146708	SP
4	0.345	0.809669091762	42.61	42.955	42.27	48503	42.63138183	SP
12	1.815	4.41176470588	41.14	42.955	41.14	18027	42.57500071	SP
26	1.885	4.58972486	41.07	42.955	39.57	11320	42.14936834	SP
52	4.095	10.5378281009	38.86	42.955	38.81	16431	40.87922543	SP
156	10.455	32.1692307692	32.5	42.955	31.46	37515	36.1446729	SP
260	12.745	42.1880172128	30.21	42.955	27.13	47300	33.27306503	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
1783031400	42.8519	0.05	0.12	42.83	42.95	42.78	5133
1782945000	42.8	-0.04	-0.08	42.75	42.9	42.75	18015
1782858600	42.835	0.06	0.14	42.775	42.87	42.775	9328
1782772200	42.775	0.27	0.65	42.5	42.78	42.5	2935
1782513000	42.5	-0.08	-0.19	42.5791	42.685	42.5	25754
1782426600	42.5791	-0.05	-0.12	42.75	42.75	42.57	8787
1782340200	42.63	0.02	0.04	42.615	42.73	42.4701	514383
1782253800	42.615	-0.1	-0.22	42.62	42.725	42.49	214161
1782167400	42.71	-0.07	-0.15	42.775	42.775	42.7	3699
1781821800	42.775	0.14	0.32	42.6393	42.8	42.6393	19520
1781735400	42.6393	-0.19	-0.43	42.82	42.82	42.5701	8140
1781649000	42.825	0.01	0.01	42.76	42.83	42.76	5075
1781562600	42.82	0.22	0.52	42.6002	42.86	42.6002	10290
1781303400	42.6002	0.07	0.15	42.51	42.64	42.48	4704
1781217000	42.535	0.2	0.47	42.3344	42.535	42.31	3903
1781130600	42.3344	-0.15	-0.36	42.37	42.484	42.27	10531
1781044200	42.4869	-0.09	-0.21	42.575	42.7099	42.3	4197
1780957800	42.575	0.07	0.16	42.61	42.6599	42.53	4500
1780698600	42.5062	-0.23	-0.55	42.66	42.69	42.47	2644
1780612200	42.741	0.01	0.01	42.7348	42.765	42.711	4065
1780525800	42.7348	-0.08	-0.18	42.81	42.81	42.6801	2344
1780439400	42.81	0.04	0.09	42.68	42.81	42.68	2507
1780353000	42.77	0.01	0.02	42.76	42.81	42.71	4342
1780093800	42.76	0.09	0.21	42.67	42.785	42.67	11008
1780007400	42.67	0.02	0.06	42.645	42.68	42.595	1745
1779921000	42.645	0.01	0.03	42.6301	42.68	42.57	1741
1779834600	42.6301	0.1	0.23	42.56	42.68	42.56	2896
1779489000	42.5309	0.03	0.06	42.505	42.565	42.505	4313
1779402600	42.505	0.05	0.11	42.46	42.505	42.391	2748
1779316200	42.46	0.12	0.28	42.405	42.46	42.3601	1704
1779229800	42.3421	-0.09	-0.21	42.43	42.43	42.3101	17822
1779143400	42.43	0.02	0.06	42.41	42.43	42.31	2276
1778884200	42.4054	-0.08	-0.20	42.44	42.4599	42.38	4216
1778797800	42.49	0.08	0.19	42.4102	42.49	42.41	2519
1778711400	42.4102	0.05	0.11	42.36	42.49	42.3317	3311
1778625000	42.365	0.01	0.02	42.29	42.365	42.24	3123
1778538600	42.3545	0.01	0.03	42.34	42.42	42.32	2907
1778279400	42.34	0.06	0.15	42.2761	42.43	42.2761	13175
1778193000	42.2761	-0.05	-0.12	42.27	42.35	42.27	2439
1778106600	42.325	0.14	0.33	42.185	42.34	42.185	3191
1778020200	42.185	0.13	0.31	42.055	42.23	42.055	2978
1777933800	42.055	-0.09	-0.21	42.1433	42.1433	42.05	437
1777674600	42.1433	0.04	0.10	42.1	42.24	42.1	1813
1777588200	42.1	0.17	0.41	41.93	42.12	41.93	2628
1777501800	41.93	0	0.00	41.93	41.945	41.88	5512
1777415400	41.93	-0.03	-0.06	41.955	41.99	41.86	4093
1777329000	41.955	-0.02	-0.04	41.97	41.97	41.93	5105
1777069800	41.97	0.12	0.30	41.88	41.97	41.88	3175
1776983400	41.846	-0.06	-0.14	41.905	41.91	41.79	6584
1776897000	41.905	0.13	0.32	41.77	41.95	41.77	1330
1776810600	41.77	-0.07	-0.16	41.87	41.87	41.77	1763
1776724200	41.835	-0.05	-0.13	41.8898	41.8898	41.8	4285
1776465000	41.8898	0.19	0.47	41.695	41.91	41.695	2780
1776378600	41.695	-0.02	-0.04	41.71	41.71	41.685	1947
1776292200	41.71	0.13	0.31	41.5801	41.71	41.5801	4521
1776205800	41.5801	0.12	0.29	41.4598	41.625	41.4598	3766
1776119400	41.4598	0.19	0.47	41.14	41.4598	41.14	4752
1775860200	41.265	-0.02	-0.05	41.285	41.3	41.22	12028
1775773800	41.285	0.16	0.40	41.1219	41.295	41.09	3690
1775687400	41.1219	0.5	1.23	41.08	41.135	41.05	1998
1775601000	40.621	-0.04	-0.10	40.48	40.621	40.39	4770
1775514600	40.6633	0.13	0.33	40.5314	40.665	40.5314	3528