FT Vest US Equity Enhance and Moderate Buffer ETF January【XJAN】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	-0.1701	-0.443199583116	38.38	38.38	37.9	1756	38.06368025	SP
4	0.1099	0.28845144357	38.1	38.4	37.9	4982	38.10935069	SP
12	1.9588	5.40342224098	36.2511	38.4	35.47	4382	37.6731746	SP
26	1.5399	4.19934551404	36.67	38.4	35.47	11061	36.99070531	SP
52	3.7951	11.0275230424	34.4148	38.4	34.25	10246	36.47121009	SP
156	7.2699	23.4967679379	30.94	38.4	30.36	19592	33.19626834	SP
260	7.2699	23.4967679379	30.94	38.4	30.36	19592	33.19626834	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
1781303400	38.2099	0.07	0.19	38.1366	38.215	38.13	1565
1781217000	38.1366	0.2	0.52	37.9392	38.1366	37.9	3203
1781130600	37.9392	-0.15	-0.40	38.0901	38.0901	37.9392	2766
1781044200	38.0901	-0.07	-0.18	38.16	38.16	37.95	1266
1780957800	38.16	0.05	0.14	38.1056	38.16	38.1056	232
1780698600	38.1056	-0.27	-0.71	38.38	38.38	38.1056	1311
1780612200	38.38	0.06	0.16	38.32	38.38	38.32	544
1780525800	38.32	-0.05	-0.12	38.365	38.37	38.29	2061
1780439400	38.365	-0.01	-0.01	38.3702	38.4	38.34	8222
1780353000	38.3702	0.05	0.12	38.09	38.3702	38.09	2430
1780093800	38.325	0.03	0.07	38.3	38.35	38.3	1487
1780007400	38.3	0.06	0.16	38.24	38.3	38.24	101
1779921000	38.24	0.01	0.03	38.23	38.2799	38.2	301
1779834600	38.23	0.05	0.13	38.35	38.35	38.2	401
1779489000	38.1801	0.06	0.16	37.97	38.2199	37.97	1431
1779402600	38.12	0.03	0.08	38.09	38.1238	38.0101	746
1779316200	38.09	0.1	0.26	37.99	38.09	37.99	8277
1779229800	37.99	-0.07	-0.18	38.0602	38.0602	37.93	1203
1779143400	38.0602	0.04	0.09	38.025	38.07	37.9301	51148
1778884200	38.025	-0.08	-0.20	38.1	38.1	37.99	7533
1778797800	38.1	0.04	0.11	38.06	38.1	38.05	8587
1778711400	38.06	0.05	0.14	38.005	38.06	38.005	729
1778625000	38.005	-0	-0.00	38.0051	38.0051	37.89	26490
1778538600	38.0051	0	0.00	38.005	38.0051	38	53517
1778279400	38.005	0.05	0.12	38.02	38.02	37.96	346
1778193000	37.96	0.01	0.03	37.95	37.96	37.95	531
1778106600	37.95	0.15	0.38	37.805	37.95	37.805	805
1778020200	37.805	0.1	0.28	37.7	37.805	37.7	236
1777933800	37.7	-0.1	-0.26	37.7999	37.82	37.7	976
1777674600	37.7999	0.06	0.16	37.62	37.86	37.62	4605
1777588200	37.7398	0.15	0.40	37.5901	37.7398	37.5901	363
1777501800	37.5901	-0.03	-0.08	37.62	37.62	37.5901	91
1777415400	37.62	-0.05	-0.12	37.665	37.665	37.541	584
1777329000	37.665	0.03	0.08	37.6336	37.665	37.621	332
1777069800	37.6336	0.12	0.33	37.51	37.6336	37.51	1336
1776983400	37.51	-0.08	-0.21	37.5898	37.5898	37.51	1190
1776897000	37.5898	0.15	0.40	37.4395	37.5898	37.4395	1318
1776810600	37.4395	-0.08	-0.21	37.5201	37.6	37.4395	862
1776724200	37.5201	-0.05	-0.13	37.52	37.5201	37.49	822
1776465000	37.5698	0.16	0.41	37.4148	37.62	37.4148	131
1776378600	37.4148	0.04	0.09	37.3797	37.4148	37.35	2028
1776292200	37.3797	0.09	0.25	37.2857	37.3797	37.2857	2159
1776205800	37.2857	0.15	0.39	37.1398	37.31	37.1398	1139
1776119400	37.1398	0.17	0.47	36.9651	37.1398	36.9651	1069
1775860200	36.9651	0.01	0.01	37.14	37.14	36.93	4537
1775773800	36.96	0.12	0.33	36.837	37.02	36.837	2671
1775687400	36.837	0.45	1.23	36.3887	36.86	36.3887	2817
1775601000	36.3887	0.03	0.08	36.3601	36.3887	36.3601	93
1775514600	36.3601	0.05	0.13	36.3141	36.4	36.264	12009
1775169000	36.3141	0.05	0.13	36.2664	36.3141	36.2664	177
1775082600	36.2664	0.14	0.39	36.32	36.32	36.2029	556
1774996200	36.125	0.58	1.64	35.5408	36.165	35.5408	2804
1774909800	35.5408	-0.04	-0.13	35.5857	35.61	35.47	858
1774650600	35.5857	-0.34	-0.95	35.9252	35.9252	35.5857	3918
1774564200	35.9252	-0.35	-0.95	35.99	36.105	35.9252	5459
1774477800	36.2713	0.15	0.42	36.1186	36.325	36.1186	1298
1774391400	36.1186	-0.09	-0.24	36.2061	36.23	36.1186	3782
1774305000	36.2061	0.26	0.71	35.9493	36.24	35.9493	807
1774045800	35.9493	-0.3	-0.83	36.2511	36.2511	35.9493	7471
1773959400	36.2511	-0.08	-0.21	36.3283	36.3283	36.18	903
1773873000	36.3283	-0.24	-0.66	36.5706	36.5706	36.3283	1365
1773786600	36.5706	0.07	0.18	36.5051	36.59	36.5051	253
1773700200	36.5051	0.22	0.62	36.33	36.54	36.33	2859