FT Vest US Equity Enhance & Moderate Buffer ETF September【XSEP】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	-0.1216	-0.27529997736	44.17	44.32	44.0285	3946	44.23935597	SP
4	0.2334	0.53269428278	43.815	44.32	43.815	3367	44.07710081	SP
12	1.9242	4.56792057772	42.1242	44.32	41.13	12781	42.34341153	SP
26	1.9683	4.67750789566	42.0801	44.32	41.13	7846	42.37526565	SP
52	4.0562	10.1424777832	39.9922	44.32	39.8805	11401	41.63774776	SP
156	10.6384	31.841963484	33.41	44.32	33.21	21980	37.14066927	SP
260	14.0084	46.6324900133	30.04	44.32	28.92	31240	34.47077485	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
1780698600	44.0484	-0.22	-0.50	44.27	44.27	44	1625
1780612200	44.27	0.05	0.11	44.22	44.32	44.2	3218
1780525800	44.22	-0.01	-0.02	44.23	44.23	44.19	2935
1780439400	44.23	-0.01	-0.02	44.1	44.24	44.1	3402
1780353000	44.241	0.01	0.01	44.2351	44.27	44.21	5650
1780093800	44.2351	0.05	0.10	44.17	44.245	44.17	4526
1780007400	44.19	0.04	0.10	44.12	44.215	44.12	4959
1779921000	44.145	0.02	0.03	44.13	44.145	44.1	2298
1779834600	44.13	0.05	0.11	44.29	44.29	44.09	2028
1779489000	44.08	0.05	0.12	44.18	44.18	44.05	9095
1779402600	44.025	0.05	0.12	44.01	44.025	43.94	1704
1779316200	43.9701	0.08	0.18	43.8903	43.99	43.8903	5924
1779229800	43.8903	-0.02	-0.06	43.915	43.94	43.85	2333
1779143400	43.915	0.03	0.08	43.88	43.95	43.8317	4042
1778884200	43.88	-0.12	-0.27	43.87	43.98	43.87	2669
1778797800	44	0.06	0.15	44.02	44.02	43.95	581
1778711400	43.935	0.07	0.16	43.8652	43.935	43.8652	1594
1778625000	43.8652	-0.01	-0.02	43.875	43.875	43.84	3641
1778538600	43.875	-0.01	-0.02	43.84	43.88	43.84	2048
1778279400	43.885	0.07	0.16	43.815	43.885	43.815	1325
1778193000	43.815	0.02	0.03	43.8	43.86	43.77	945
1778106600	43.8	0.1	0.23	43.785	43.8	43.78	2098
1778020200	43.7	0.1	0.23	43.6007	43.73	43.6007	396
1777933800	43.6007	-0.08	-0.18	43.6787	43.6787	43.56	2493
1777674600	43.6787	0.08	0.18	43.6	43.7499	43.6	1866
1777588200	43.6	0.13	0.29	43.475	43.63	43.475	3972
1777501800	43.475	0.02	0.06	43.51	43.51	43.43	2222
1777415400	43.451	-0.06	-0.14	43.51	43.51	43.421	1261
1777329000	43.51	0	0.01	43.56	43.56	43.47	5546
1777069800	43.505	0.17	0.39	43.336	43.51	43.336	2081
1776983400	43.336	-0.09	-0.22	43.4301	43.45	43.336	4154
1776897000	43.4301	0.12	0.28	43.31	43.4301	43.31	2209
1776810600	43.31	-0.08	-0.18	43.3899	43.4	43.31	1433
1776724200	43.3899	-0	-0.00	43.37	43.42	43.35	4721
1776465000	43.3901	0.08	0.18	43.31	43.48	43.31	3831
1776378600	43.31	0.08	0.20	43.2253	43.31	43.22	2578
1776292200	43.2253	0.07	0.15	43.16	43.2253	43.16	2366
1776205800	43.16	0.15	0.35	43.0112	43.1992	43.0112	9647
1776119400	43.0112	0.22	0.52	42.74	43.0112	42.74	3872
1775860200	42.7901	-0.02	-0.05	42.82	42.89	42.77	3103
1775773800	42.81	0.13	0.30	42.682	42.82	42.67	3793
1775687400	42.682	0.52	1.23	42.61	42.73	42.59	7981
1775601000	42.1637	-0.03	-0.06	42.19	42.19	41.98	6643
1775514600	42.19	0.07	0.17	42.08	42.2	42.08	2559
1775169000	42.1167	0.09	0.21	42.03	42.1167	42.03	150
1775082600	42.03	0.15	0.35	42.05	42.105	42.03	2618
1774996200	41.8842	0.61	1.48	41.272	41.8842	41.272	945
1774909800	41.272	-0.03	-0.08	41.3055	41.43	41.13	9024
1774650600	41.3055	-0.4	-0.97	41.7101	41.7101	41.3055	4489
1774564200	41.7101	-0.4	-0.95	42.11	42.11	41.7101	6799
1774477800	42.11	0.16	0.38	41.95	42.15	41.95	396098
1774391400	41.95	-0.06	-0.15	42.0114	42.0586	41.79	145538
1774305000	42.0114	0.29	0.68	41.726	42.03	41.726	1480
1774045800	41.726	-0.32	-0.76	42.0442	42.0442	41.726	1830
1773959400	42.0442	-0.03	-0.07	42.0744	42.08	41.86	1333
1773873000	42.0744	-0.28	-0.65	42.3511	42.3511	42.0744	8263
1773786600	42.3511	0.14	0.33	42.21	42.3511	42.21	9252
1773700200	42.21	0.21	0.49	42.0021	42.3149	42.0021	4674
1773441000	42.0021	-0.12	-0.29	42.1242	42.1242	41.97	3082
1773354600	42.1242	-0.25	-0.58	42.12	42.2	42.12	1381
1773268200	42.37	-0.02	-0.04	42.35	42.43	42.32	7576
1773181800	42.3862	-0.05	-0.13	42.4404	42.55	42.38	1606
1773095400	42.4404	0.2	0.47	42.2439	42.4404	42.03	3574