FT Vest US Equity Enhance & Moderate Buffer ETF July【XJUL】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	-0.035	-0.0863664404688	40.525	40.6199	40.5	979	40.55142974	SP
4	0.05	0.123639960435	40.44	40.66	40.23	1837	40.43437447	SP
12	1.4981	3.84208002175	38.9919	40.66	38.32	17924	39.0670051	SP
26	1.6693	4.30002550186	38.8207	40.66	38.32	10613	39.10485624	SP
52	3.88	10.5981972139	36.61	40.66	36.56	11978	38.11189374	SP
156	9.66	31.3331170937	30.83	40.66	29.49	14094	34.51985703	SP
260	9.66	31.3331170937	30.83	40.66	29.49	14094	34.51985703	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	40.49	-0.08	-0.18	40.565	40.6199	40.46	1955
1780612200	40.565	0.04	0.11	40.52	40.565	40.51	300
1780525800	40.52	-0.05	-0.11	40.565	40.565	40.52	687
1780439400	40.565	0.02	0.05	40.545	40.6199	40.53	1964
1780353000	40.545	-0.01	-0.01	40.55	40.59	40.51	1270
1780093800	40.55	0.02	0.06	40.525	40.57	40.5	675
1780007400	40.525	0.02	0.06	40.66	40.66	40.49	4938
1779921000	40.5002	0.01	0.01	40.495	40.5002	40.46	1726
1779834600	40.495	0.03	0.07	40.465	40.495	40.45	1831
1779489000	40.465	0.05	0.11	40.42	40.49	40.42	3849
1779402600	40.42	0.02	0.04	40.405	40.42	40.38	276
1779316200	40.405	0.04	0.09	40.37	40.405	40.36	874
1779229800	40.37	0.04	0.10	40.33	40.37	40.32	201
1779143400	40.33	-0.08	-0.20	40.49	40.49	40.33	3704
1778884200	40.4099	0.04	0.11	40.365	40.4099	40.3201	2780
1778797800	40.365	0.02	0.04	40.35	40.37	40.33	3379
1778711400	40.35	0.04	0.09	40.315	40.35	40.3	3171
1778625000	40.315	-0.02	-0.04	40.33	40.35	40.2609	1452
1778538600	40.33	0	0.00	40.33	40.3799	40.29	1499
1778279400	40.33	0.05	0.12	40.44	40.44	40.23	327
1778193000	40.28	0.02	0.05	40.15	40.35	40.15	1471
1778106600	40.2604	0.08	0.19	40.185	40.2604	40.185	4485
1778020200	40.185	0.03	0.07	40.155	40.2	40.155	6253
1777933800	40.155	-0.04	-0.10	40.19	40.195	40.14	2347
1777674600	40.1951	0.02	0.05	40.175	40.23	40.16	3200
1777588200	40.175	0.14	0.36	40.075	40.2	40.075	2997
1777501800	40.0322	-0.04	-0.11	40.075	40.075	40.03	1936
1777415400	40.075	-0.02	-0.04	40.09	40.09	40.02	6632
1777329000	40.09	0.02	0.05	40.19	40.19	40.09	374
1777069800	40.07	0.08	0.19	39.9943	40.095	39.9943	1029
1776983400	39.9943	-0.03	-0.06	40.02	40.02	39.96	3240
1776897000	40.02	0.12	0.30	40.04	40.04	39.98	569
1776810600	39.9	-0.09	-0.23	40	40	39.9	4361
1776724200	39.99	-0.02	-0.06	39.97	40.02	39.97	4584
1776465000	40.0149	0.08	0.21	39.93	40.06	39.93	1279
1776378600	39.93	0.03	0.09	39.895	39.95	39.88	1195
1776292200	39.895	0.04	0.10	39.8549	39.92	39.8549	2014
1776205800	39.8549	0.11	0.29	39.84	39.91	39.81	2778
1776119400	39.74	0.11	0.26	39.635	39.74	39.59	1453
1775860200	39.635	0.02	0.05	39.615	39.7199	39.615	1428
1775773800	39.615	0.11	0.29	39.5007	39.615	39.5007	1462
1775687400	39.5007	0.37	0.94	39.1341	39.52	39.1341	9202
1775601000	39.1341	-0.01	-0.02	39.1432	39.1432	38.98	1467
1775514600	39.1432	0.08	0.21	39.0617	39.15	39.0617	1354
1775169000	39.0617	0.07	0.18	38.99	39.0617	38.96	836
1775082600	38.99	0.1	0.25	38.8922	39.075	38.8922	1345
1774996200	38.8922	0.51	1.33	38.3816	38.8922	38.3816	1496
1774909800	38.3816	-0.04	-0.10	38.4184	38.495	38.32	1891
1774650600	38.4184	-0.29	-0.74	38.7034	38.7034	38.38	3795
1774564200	38.7034	-0.33	-0.84	39.03	39.03	38.7034	6065
1774477800	39.03	0.15	0.39	39.02	39.07	38.97	588932
1774391400	38.88	-0.03	-0.08	38.91	39	38.84	231811
1774305000	38.91	0.22	0.57	38.6897	39.04	38.6897	9157
1774045800	38.6897	-0.29	-0.75	38.9805	38.9805	38.6897	87017
1773959400	38.9805	-0.02	-0.05	38.9982	38.9982	38.9805	326
1773873000	38.9982	-0.19	-0.49	39.19	39.19	38.9982	544
1773786600	39.19	0.07	0.18	39.1182	39.22	39.1182	704
1773700200	39.1182	0.21	0.54	38.9096	39.155	38.9096	3384
1773441000	38.9096	-0.08	-0.21	38.9919	38.9919	38.9096	299
1773354600	38.9919	-0.22	-0.56	39.2101	39.2101	38.9919	1673
1773268200	39.2101	0.02	0.06	39.1866	39.235	39.11	500
1773181800	39.1866	-0.03	-0.09	39.2207	39.29	39.1866	1242
1773095400	39.2207	0.16	0.41	39.061	39.2207	38.94	1207
1772839800	39.061	-0.23	-0.60	39.2952	39.2952	39.061	211