FT Vest US Equity Enhance & Moderate Buffer ETF June【XJUN】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	0.06	0.13542489561	44.305	44.39	44.27	5624	44.34149596	SP
4	0.175	0.396017198461	44.19	44.39	44.1	6021	44.28962454	SP
12	1.255	2.91115750406	43.11	44.39	42.46	6129	43.89695136	SP
26	1.485	3.46315298507	42.88	44.39	42.46	14277	43.2522099	SP
52	4.045	10.0322420635	40.32	44.39	40.31	13396	42.30783619	SP
156	11.205	33.7907117008	33.16	44.39	32.42	33024	36.11515117	SP
260	14.705	49.5785569791	29.66	44.39	28.8311	33516	34.07681197	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	44.365	0.02	0.06	44.42	44.42	44.3015	18584
1781735400	44.34	-0.01	-0.02	44.35	44.35	44.28	9649
1781649000	44.35	0	0.00	44.3	44.35	44.3	4686
1781562600	44.35	0.01	0.01	44.345	44.38	44.32	2302
1781303400	44.345	0.03	0.08	44.27	44.39	44.27	9047
1781217000	44.31	0.01	0.01	44.305	44.33	44.305	2435
1781130600	44.305	-0.01	-0.01	44.34	44.3599	44.26	7432
1781044200	44.31	0.01	0.01	44.305	44.33	44.28	11250
1780957800	44.305	0.05	0.12	44.25	44.305	44.25	769
1780698600	44.25	-0.04	-0.08	44.21	44.3	44.21	13397
1780612200	44.285	0	0.00	44.285	44.285	44.285	877
1780525800	44.285	0	0.01	44.28	44.33	44.22	6464
1780439400	44.28	-0.01	-0.02	44.29	44.29	44.22	3972
1780353000	44.29	0.01	0.02	44.28	44.32	44.25	3295
1780093800	44.28	0.03	0.07	44.25	44.3167	44.25	12465
1780007400	44.25	-0.01	-0.01	44.255	44.29	44.24	10077
1779921000	44.255	0.01	0.01	44.1	44.2899	44.1	8425
1779834600	44.25	0.01	0.02	44.24	44.25	44.22	1787
1779489000	44.24	0.04	0.08	44.25	44.27	44.17	5246
1779402600	44.2049	-0.01	-0.01	44.19	44.25	44.16	826
1779316200	44.21	0.06	0.14	44.15	44.21	44.15	941
1779229800	44.15	-0.05	-0.10	44.195	44.24	44.15	23240
1779143400	44.195	0.05	0.12	44.14	44.23	44.14	6167
1778884200	44.14	0.01	0.01	44.13	44.15	44.13	7964
1778797800	44.135	0.01	0.02	44.14	44.15	44.129	1521
1778711400	44.125	-0.01	-0.01	44.13	44.18	44.11	1167
1778625000	44.13	0.02	0.05	44.11	44.1899	44.11	2359
1778538600	44.11	-0.03	-0.07	44.14	44.17	44.07	8659
1778279400	44.14	0.04	0.09	44.1001	44.14	44.1001	1872
1778193000	44.1001	-0.01	-0.02	44.1075	44.1199	44.08	1342
1778106600	44.1075	0.04	0.09	44.07	44.1075	44.07	2836
1778020200	44.07	0.04	0.09	44.03	44.1299	44.03	1415
1777933800	44.03	-0.03	-0.07	44.0598	44.0598	44.02	1009
1777674600	44.0598	0.04	0.09	44.02	44.0598	44.02	430
1777588200	44.02	0.03	0.07	43.99	44.03	43.98	11282
1777501800	43.99	0.01	0.02	43.9802	44.006	43.94	2572
1777415400	43.9802	0.01	0.03	43.9654	44.0033	43.931	8732
1777329000	43.9654	0.05	0.11	44.04	44.04	43.94	6728
1777069800	43.915	0.05	0.11	43.865	43.97	43.865	5357
1776983400	43.865	-0.04	-0.08	43.85	43.98	43.85	6270
1776897000	43.9	0.05	0.10	43.855	43.915	43.855	2147
1776810600	43.855	-0.03	-0.07	43.8852	43.9	43.83	2383
1776724200	43.8852	-0.02	-0.05	43.9	43.92	43.86	13282
1776465000	43.905	0.07	0.15	43.8398	43.9499	43.8398	4718
1776378600	43.8398	0.01	0.03	43.825	43.86	43.8	1907
1776292200	43.825	0.04	0.08	43.8	43.87	43.78	31361
1776205800	43.79	0.09	0.20	43.73	43.79	43.73	7528
1776119400	43.704	0.08	0.19	43.62	43.73	43.6	6198
1775860200	43.62	-0.01	-0.02	43.6298	43.6609	43.59	4583
1775773800	43.6298	0.12	0.29	43.47	43.6298	43.47	3907
1775687400	43.505	0.35	0.80	43.63	43.63	43.43	5042
1775601000	43.16	-0.06	-0.14	43.17	43.17	43.07	13498
1775514600	43.22	0.09	0.21	43.09	43.25	43.09	7684
1775169000	43.1294	0.04	0.09	43.09	43.1294	42.925	1206
1775082600	43.09	0.13	0.30	43.06	43.23	43.06	3074
1774996200	42.9624	0.45	1.06	42.51	43.02	42.51	4253
1774909800	42.51	-0.02	-0.06	42.69	42.69	42.46	5957
1774650600	42.5337	-0.32	-0.74	42.85	42.85	42.5	3620
1774564200	42.85	-0.26	-0.60	43.11	43.11	42.805	16576
1774477800	43.11	0.15	0.35	42.96	43.14	42.96	753871
1774391400	42.96	-0.07	-0.16	43.03	43.07	42.88	275255
1774305000	43.03	0.23	0.54	42.7999	43.09	42.7999	4276
1774045800	42.7999	-0.24	-0.56	43.0398	43.0398	42.7285	551
1773959400	43.0398	-0.01	-0.03	43.0543	43.0543	42.945	2710