FT Vest US Equity Buffer & Premium Income ETF June【XIJN】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	-0.12	-0.391261819367	30.67	30.77	30.53	1985	30.71632508	SP
4	-0.23	-0.747238466537	30.78	30.88	30.53	3305	30.76316385	SP
12	-0.14	-0.456174649723	30.69	30.9698	30.49	10282	30.6938193	SP
26	-0.35	-1.13268608414	30.9	31.14	30.49	12870	30.74374832	SP
52	-0.115	-0.375020381542	30.665	31.18	30.49	11745	30.81377418	SP
156	0.09	0.295469468155	30.46	31.18	29.1	7459	30.77113534	SP
260	0.09	0.295469468155	30.46	31.18	29.1	7459	30.77113534	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
1781821800	30.55	-0.17	-0.57	30.52	30.6	30.49	130934
1781735400	30.7248	-0	-0.00	30.77	30.77	30.69	1571
1781649000	30.725	0.01	0.02	30.68	30.75	30.68	2373
1781562600	30.72	0.04	0.13	30.68	30.75	30.68	2425
1781303400	30.6801	-0.03	-0.10	30.68	30.7423	30.68	680
1781217000	30.71	0.01	0.03	30.67	30.75	30.67	2874
1781130600	30.7	-0	-0.00	30.61	30.74	30.61	4380
1781044200	30.7004	0	0.00	30.66	30.7225	30.66	1236
1780957800	30.7	-0.02	-0.05	30.66	30.7002	30.66	2862
1780698600	30.715	-0.01	-0.02	30.66	30.715	30.66	542
1780612200	30.72	0.03	0.10	30.66	30.73	30.65	9696
1780525800	30.69	0.01	0.02	30.65	30.72	30.65	2186
1780439400	30.685	0	0.02	30.73	30.73	30.64	4228
1780353000	30.68	-0.18	-0.58	30.72	30.72	30.68	1910
1780093800	30.86	0.01	0.03	30.82	30.86	30.82	2933
1780007400	30.85	0.01	0.02	30.75	30.88	30.75	4568
1779921000	30.845	0	0.02	30.8	30.875	30.8	5185
1779834600	30.84	0	0.00	30.8	30.8725	30.8	9120
1779489000	30.84	0.02	0.05	30.8	30.86	30.8	2618
1779402600	30.825	0	0.00	30.78	30.87	30.78	1403
1779316200	30.825	0	0.02	30.78	30.8616	30.78	1853
1779229800	30.82	0	0.02	30.78	30.8326	30.78	2135
1779143400	30.815	0.01	0.02	30.73	30.84	30.73	4422
1778884200	30.8098	0.05	0.16	30.77	30.81	30.77	3353
1778797800	30.76	-0.04	-0.13	30.76	30.8	30.76	3012
1778711400	30.8	0.01	0.03	30.76	30.8387	30.76	2334
1778625000	30.79	0.04	0.13	30.75	30.82	30.75	43904
1778538600	30.75	-0.04	-0.13	30.75	30.8295	30.75	22563
1778279400	30.79	0.01	0.03	30.74	30.8279	30.74	11156
1778193000	30.78	0.01	0.02	30.74	30.8029	30.74	11038
1778106600	30.775	0	0.02	30.73	30.775	30.73	2594
1778020200	30.77	-0.03	-0.10	30.73	30.8035	30.73	10022
1777933800	30.8	0.04	0.13	30.72	30.8	30.72	14408
1777674600	30.76	-0.17	-0.55	30.69	30.78	30.69	3867
1777588200	30.93	0.04	0.13	30.87	30.9698	30.87	5320
1777501800	30.89	-0.03	-0.10	30.88	30.94	30.88	4223
1777415400	30.92	0.01	0.03	30.87	30.96	30.87	2659
1777329000	30.91	0	0.02	30.87	30.9108	30.87	4048
1777069800	30.905	0.03	0.08	30.86	30.91	30.86	3587
1776983400	30.88	-0.01	-0.02	30.78	30.89	30.78	6063
1776897000	30.885	0.01	0.03	30.84	30.885	30.84	5369
1776810600	30.875	-0.01	-0.02	30.84	30.9099	30.84	4755
1776724200	30.88	0	0.02	30.86	30.884	30.8401	3031
1776465000	30.875	0.02	0.05	30.86	30.9	30.86	11591
1776378600	30.86	0.01	0.02	30.83	30.88	30.83	6635
1776292200	30.8549	0.01	0.03	30.89	30.89	30.82	5281
1776205800	30.845	0.02	0.05	30.82	30.8799	30.82	5431
1776119400	30.83	0.05	0.16	30.78	30.86	30.78	19026
1775860200	30.78	0.01	0.03	30.79	30.85	30.78	7169
1775773800	30.77	-0.02	-0.05	30.75	30.82	30.75	4666
1775687400	30.785	0.2	0.64	30.59	30.79	30.59	237
1775601000	30.59	-0.02	-0.07	30.61	30.6297	30.51	83381
1775514600	30.61	0.02	0.07	30.55	30.65	30.55	11690
1775169000	30.59	0.02	0.08	30.49	30.6199	30.49	4389
1775082600	30.565	-0.15	-0.50	30.5397	30.61	30.5397	160497
1774996200	30.7185	0.13	0.44	30.5837	30.73	30.5837	10353
1774909800	30.5837	0.02	0.06	30.58	30.62	30.55	6114
1774650600	30.5668	-0.06	-0.20	30.65	30.65	30.5668	4584
1774564200	30.628	-0.06	-0.20	30.69	30.69	30.61	16805
1774477800	30.69	0.04	0.13	30.65	30.71	30.65	8340
1774391400	30.65	-0.02	-0.07	30.67	30.6996	30.62	9396
1774305000	30.67	0.06	0.21	30.6062	30.73	30.6062	5988
1774045800	30.6062	-0.06	-0.21	30.67	30.6899	30.57	19555
1773959400	30.67	0.01	0.02	30.665	30.675	30.6049	109158