FT Vest International Equity Moderate Buffer ETF March【YMAR】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	0.2998	1.05600563579	28.39	28.71	28.14	7808	28.56546878	SP
4	0.4798	1.70081531372	28.21	29.13	28.1278	22932	28.44075169	SP
12	1.6498	6.10133136095	27.04	29.13	26.82	30788	27.91625487	SP
26	1.8998	7.09145203434	26.79	29.13	26.7095	30650	27.59671766	SP
52	3.2398	12.7300589391	25.45	29.13	25	24547	27.00464008	SP
156	7.0998	32.8846688282	21.59	29.13	19.6489	27332	23.96740726	SP
260	7.5497	35.7126976694	21.1401	29.13	16.43	25032	22.49309291	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
1781562600	28.66	0.1	0.33	28.61	28.71	28.6	26002
1781303400	28.5649	0.05	0.19	28.56	28.575	28.44	2700
1781217000	28.51	0.35	1.24	28.16	28.51	28.16	3922
1781130600	28.1615	-0.15	-0.54	28.16	28.28	28.14	4124
1781044200	28.3156	0	0.00	28.39	28.43	28.265	2293
1780957800	28.3153	0.13	0.48	28.19	28.41	28.19	7737
1780698600	28.1812	-0.35	-1.23	28.37	28.38	28.1812	1006
1780612200	28.5314	0.08	0.30	28.45	28.58	28.45	6019
1780525800	28.4468	-0.08	-0.29	28.56	28.56	28.43	1918
1780439400	28.53	0.05	0.18	28.42	28.53	28.42	1932
1780353000	28.4801	-0.05	-0.17	29.13	29.13	28.35	5736
1780093800	28.53	0.01	0.04	28.47	28.59	28.47	157093
1780007400	28.52	0.03	0.10	28.36	28.54	28.36	10112
1779921000	28.4905	-0.04	-0.14	28.55	28.55	28.46	99648
1779834600	28.53	0.19	0.67	28.59	28.59	28.45	3220
1779489000	28.34	-0.08	-0.28	28.48	28.48	28.34	10567
1779402600	28.42	0.03	0.11	28.22	28.45	28.22	6447
1779316200	28.39	0.24	0.87	28.23	28.39	28.2	6784
1779229800	28.1461	-0.07	-0.26	28.21	28.2399	28.1278	78453
1779143400	28.2199	0.08	0.29	28.21	28.23	28.145	54851
1778884200	28.1378	-0.23	-0.82	28.21	28.22	28.095	1931
1778797800	28.37	-0.01	-0.04	28.42	28.42	28.34	135679
1778711400	28.38	0.1	0.35	28.34	28.38	28.28	8562
1778625000	28.2805	-0.03	-0.10	28.255	28.29	28.14	53144
1778538600	28.31	-0.1	-0.35	28.36	28.39	28.31	51668
1778279400	28.41	0.11	0.39	28.375	28.41	28.32	19182
1778193000	28.3	-0.16	-0.58	28.44	28.44	28.22	6250
1778106600	28.4647	0.29	1.05	28.36	28.47	28.36	7405
1778020200	28.17	0.15	0.54	28.19	28.19	28.08	4894
1777933800	28.02	-0.17	-0.60	28.23	28.23	27.92	29574
1777674600	28.19	-0.01	-0.04	28.23	28.24	28.1701	9145
1777588200	28.2	0.32	1.14	28.13	28.23	28.045	2331
1777501800	27.8825	-0.12	-0.42	28.01	28.01	27.8464	2990
1777415400	28.0001	-0.07	-0.25	27.95	28.06	27.95	113989
1777329000	28.0702	0	0.01	28.04	28.13	28.04	18433
1777069800	28.0669	0.03	0.10	28.08	28.11	27.9801	16849
1776983400	28.04	-0.08	-0.28	28.13	28.13	27.94	17746
1776897000	28.12	0.06	0.21	28.2	28.2	28.02	6380
1776810600	28.06	-0.26	-0.92	28.24	28.24	28.06	4916
1776724200	28.32	-0.06	-0.21	28.34	28.34	28.23	22282
1776465000	28.38	0.21	0.75	28.3	28.44	28.3	17007
1776378600	28.17	-0.05	-0.16	28.15	28.25	28.11	61008
1776292200	28.2165	-0.03	-0.10	28.18	28.25	28.16	5321
1776205800	28.245	0.07	0.23	28.13	28.28	28.13	7483
1776119400	28.18	0.09	0.32	27.89	28.18	27.89	14029
1775860200	28.09	0.05	0.18	28.105	28.14	28.0101	10812
1775773800	28.0407	-0.01	-0.03	27.84	28.1	27.84	11035
1775687400	28.05	0.5	1.81	28.15	28.15	27.9143	26370
1775601000	27.55	-0.06	-0.22	27.53	27.56	27.2915	57358
1775514600	27.61	0.08	0.29	27.56	27.61	27.53	8251
1775169000	27.53	-0.03	-0.13	27.36	27.53	27.33	27108
1775082600	27.5648	0.21	0.78	27.48	27.7	27.48	43120
1774996200	27.3522	0.43	1.61	27.07	27.3522	27.05	58795
1774909800	26.92	0.1	0.37	26.94	27.07	26.84	82463
1774650600	26.82	-0.16	-0.60	26.91	27.04	26.82	29345
1774564200	26.9807	-0.35	-1.28	27.18	27.22	26.9807	45674
1774477800	27.33	0.21	0.78	27.3	27.36	27.27	17590
1774391400	27.1196	-0.06	-0.22	27.04	27.26	26.99	238667
1774305000	27.18	0.12	0.44	27.04	27.3999	27.04	244287
1774045800	27.06	-0.57	-2.06	27.605	27.88	26.835	334267
1773959400	27.63	-0.02	-0.07	27.18	27.66	27.18	10637
1773873000	27.65	0	0.00	27.63	27.696	27.555	27681
1773786600	27.6489	0.09	0.32	27.68	27.71	27.61	14179
1773700200	27.56	0.28	1.04	27.53	27.6	27.5287	14160