First Trust Vest US Equity Moderate Buffer UCITS ETF【GMAY】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782837000	39.9375	0.23	0.57	39.915	40.0625	39.605	150
1782750600	39.71	0.01	0.02	39.725	40.265	39.295	35066
1782491400	39.7025	0.04	0.09	39.455	40.21	39.325	2805
1782405000	39.665	-0.13	-0.32	39.73	39.85	39.4325	7638
1782318600	39.7925	0.17	0.42	39.755	40.3	39.115	1607
1782232200	39.625	-0.28	-0.71	39.68	39.76	39.1075	1120
1782145800	39.9075	-0.08	-0.19	40.01	40.065	39.8775	152
1781886600	39.9825	0.1	0.25	39.89	39.9825	39.89	150
1781800200	39.8825	-0.06	-0.14	39.86	40.4175	39.7	5079
1781713800	39.94	-0.11	-0.28	39.99	39.995	39.43	4652
1781627400	40.0525	-0.05	-0.13	40.155	40.1725	40.05	2159
1781541000	40.105	0.32	0.82	39.935	40.1075	39.935	97
1781281800	39.78	0.34	0.86	39.715	40.2425	39.115	9762
1781195400	39.4425	-0.08	-0.20	39.5	40.035	39.2575	2755
1781109000	39.5225	0.05	0.13	39.5	40.16	39.5	1682
1781022600	39.4725	-0.31	-0.78	39.835	40.39	39.47	6900
1780936200	39.7825	-0.18	-0.46	39.72	39.83	39.6325	150
1780677000	39.965	-0.07	-0.18	40.07	40.525	39.885	743
1780590600	40.0375	-0.09	-0.22	39.985	40.04	39.8875	335
1780504200	40.125	-0.12	-0.29	40.42	40.4675	40.1025	3958
1780417800	40.24	0.16	0.39	40.27	40.805	40.125	1368
1780331400	40.085	0.1	0.25	40.2	40.2	40.045	223
1780072200	39.985	0	0.00	39.985	39.985	39.985	0
1779985800	39.985	0.09	0.22	39.985	39.985	39.985	3
1779899400	39.8975	-0.03	-0.08	39.92	40.0175	39.8975	29
1779813000	39.93	0.09	0.23	39.99	40.5	39.91	4884
1779467400	39.8375	0.2	0.50	39.89	39.89	39.8225	4555
1779381000	39.64	-0.01	-0.02	39.665	39.7375	39.63	3065
1779294600	39.6475	0.19	0.48	39.5	40.295	39.495	6547
1779208200	39.46	-0.08	-0.19	39.5	39.5475	39.4425	158
1779121800	39.535	-0.05	-0.13	39.61	39.6775	38.9875	320
1778862600	39.5875	-0.03	-0.06	39.65	39.65	39.5475	44
1778776200	39.6125	-0.05	-0.11	39.645	39.645	39.5425	1955
1778689800	39.6575	-0	-0.01	39.64	39.66	39.555	3518
1778603400	39.66	0.11	0.28	39.755	40.2675	39.2625	4035
1778517000	39.55	0.02	0.04	39.63	39.63	39.0125	512
1778257800	39.5325	0.05	0.13	39.49	39.5325	39.4525	6750
1778171400	39.4825	-0.06	-0.15	39.605	40.105	39.4825	2089
1778085000	39.5425	0.01	0.04	39.475	40.0225	39.225	1077
1777998600	39.5275	0.07	0.18	39.59	39.59	39.5075	141
1777653000	39.4575	0	0.00	39.4575	39.4575	39.4575	0
1777566600	39.4575	0	0.00	39.4575	39.4575	39.4575	0
1777480200	39.4575	0.02	0.04	39.525	39.525	39.42	2692
1777393800	39.44	0.01	0.03	39.39	39.4675	39.39	582
1777307400	39.4275	0.03	0.07	39.365	39.465	39.365	237
1777048200	39.4	0.02	0.06	39.45	39.45	39.37	111
1776961800	39.3775	0	0.00	39.3775	39.3775	39.3775	0
1776875400	39.3775	0.04	0.10	39.42	39.42	39.3775	248
1776789000	39.3375	0	0.00	39.3375	39.3375	39.3375	0
1776702600	39.3375	-0.04	-0.09	39.415	39.415	39.0425	1925
1776443400	39.3725	0.09	0.24	39.365	39.3925	39.29	44
1776357000	39.2775	0.03	0.08	39.225	39.28	39.22	178
1776270600	39.245	0.35	0.90	39.13	39.2525	39.13	22
1776184200	38.895	0	0.00	38.895	38.895	38.895	0
1776097800	38.895	0	0.00	38.895	38.895	38.895	0
1775838600	38.895	0	0.00	38.895	38.895	38.895	0
1775752200	38.895	0.6	1.56	38.785	38.905	38.785	1014
1775665800	38.2975	0	0.00	38.2975	38.2975	38.2975	0
1775579400	38.2975	-0.04	-0.10	38.385	38.385	38.2475	1
1775147400	38.335	0	0.01	38.19	38.42	38.0275	1145
1775061000	38.3325	0.66	1.74	38.47	38.47	38.2075	516