FT Vest Buffered Allocation Defensive ETF (BUFT)

BUFT
🏛️ アメリカ →
24.13
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 18.42 18.49 18.41 18.45 0.0M
2022-12-29 18.51 18.53 18.46 18.52 0.1M
2022-12-28 18.42 18.46 18.39 18.39 0.1M
2022-12-27 18.48 18.51 18.43 18.44 0.0M
2022-12-23 18.45 18.52 18.40 18.52 0.2M
2022-12-22 18.52 18.52 18.36 18.47 0.1M
2022-12-21 18.55 18.61 18.47 18.59 0.1M
2022-12-20 18.43 18.51 18.41 18.49 0.0M
2022-12-19 18.47 18.50 18.39 18.48 0.0M
2022-12-16 18.52 18.54 18.44 18.54 0.1M
2022-12-15 18.66 18.72 18.53 18.60 0.0M
2022-12-14 18.84 18.89 18.76 18.79 0.0M
2022-12-13 19.03 19.03 18.77 18.85 0.0M
2022-12-12 18.67 18.80 18.66 18.79 0.0M
2022-12-09 18.63 18.73 18.63 18.68 0.0M
2022-12-08 18.73 18.74 18.68 18.72 0.0M
2022-12-07 18.63 18.72 18.62 18.65 0.1M
2022-12-06 18.80 18.80 18.63 18.70 0.1M
2022-12-05 18.81 18.87 18.75 18.81 0.1M
2022-12-02 18.86 18.94 18.83 18.89 0.0M
2022-12-01 18.95 18.98 18.87 18.96 0.1M
2022-11-30 18.71 18.89 18.64 18.89 0.1M
2022-11-29 18.72 18.73 18.63 18.65 0.0M
2022-11-28 18.68 18.76 18.64 18.67 0.0M
2022-11-25 18.79 18.84 18.77 18.78 0.0M
2022-11-23 18.79 18.86 18.77 18.82 0.8M
2022-11-22 18.79 18.82 18.71 18.81 0.0M
2022-11-21 18.75 18.76 18.68 18.72 0.1M
2022-11-18 18.76 18.77 18.67 18.73 0.1M
2022-11-17 18.62 18.74 18.62 18.74 0.0M
2022-11-16 18.77 18.79 18.68 18.75 0.1M
2022-11-15 18.79 18.81 18.73 18.80 0.0M
2022-11-14 18.77 18.79 18.69 18.69 0.0M
2022-11-11 18.71 18.80 18.69 18.73 0.0M
2022-11-10 18.64 18.74 18.61 18.74 0.0M
2022-11-09 18.46 18.49 18.38 18.40 0.0M
2022-11-08 18.43 18.56 18.43 18.54 0.0M
2022-11-07 18.43 18.51 18.40 18.51 0.2M
2022-11-04 18.37 18.47 18.30 18.39 0.0M
2022-11-03 18.34 18.39 18.27 18.32 0.0M
2022-11-02 18.56 18.60 18.43 18.43 0.0M
2022-11-01 18.60 18.60 18.50 18.52 0.1M
2022-10-31 18.59 18.61 18.52 18.54 0.1M
2022-10-28 18.49 18.59 18.49 18.58 0.0M
2022-10-27 18.55 18.55 18.43 18.47 0.1M
2022-10-26 18.50 18.58 18.47 18.47 0.0M
2022-10-25 18.52 18.54 18.45 18.50 0.0M
2022-10-24 18.30 18.48 18.30 18.43 0.1M
2022-10-21 18.25 18.43 18.25 18.43 0.1M
2022-10-20 18.28 18.38 18.24 18.31 0.0M
2022-10-19 18.30 18.35 18.28 18.34 0.1M
2022-10-18 18.37 18.41 18.28 18.37 0.0M
2022-10-17 18.28 18.32 18.24 18.31 0.1M
2022-10-14 18.32 18.32 18.14 18.18 0.1M
2022-10-13 18.00 18.31 18.00 18.24 0.1M
2022-10-12 18.14 18.18 18.13 18.16 0.1M
2022-10-11 18.12 18.36 18.09 18.17 0.2M
2022-10-10 18.21 18.21 18.13 18.15 0.0M
2022-10-07 18.27 18.27 18.17 18.19 0.0M
2022-10-06 18.31 18.41 18.31 18.35 0.1M
2022-10-05 18.31 18.46 18.31 18.36 0.0M
2022-10-04 18.33 19.22 18.33 18.44 0.1M
2022-10-03 18.15 18.32 18.15 18.29 0.2M
2022-09-30 18.16 18.25 18.10 18.10 0.0M
2022-09-29 18.23 18.23 18.12 18.16 0.0M
2022-09-28 18.16 18.30 18.16 18.28 0.0M
2022-09-27 18.28 18.29 18.16 18.17 0.0M
2022-09-26 18.28 18.30 18.18 18.18 0.0M
2022-09-23 18.33 18.33 18.18 18.30 0.0M
2022-09-22 18.41 18.41 18.32 18.39 0.0M
2022-09-21 18.55 18.56 18.41 18.44 0.0M
2022-09-20 18.49 18.53 18.47 18.50 0.0M
2022-09-19 18.52 18.58 18.49 18.58 0.0M
2022-09-16 18.46 18.55 18.46 18.52 0.1M
2022-09-15 18.61 18.63 18.54 18.57 0.0M
2022-09-14 18.64 18.64 18.57 18.59 0.0M
2022-09-13 18.71 18.73 18.57 18.61 0.0M
2022-09-12 18.87 18.89 18.83 18.89 0.0M
2022-09-09 18.80 18.83 18.74 18.82 0.0M
2022-09-08 18.64 18.77 18.63 18.77 0.0M
2022-09-07 18.56 18.71 18.56 18.65 0.0M
2022-09-06 18.55 18.62 18.55 18.60 0.1M
2022-09-02 18.75 18.75 18.57 18.62 0.0M
2022-09-01 18.63 18.70 18.56 18.68 0.0M
2022-08-31 18.73 18.73 18.61 18.67 0.0M
2022-08-30 18.80 18.80 18.63 18.69 0.0M
2022-08-29 18.72 18.81 18.70 18.76 0.0M
2022-08-26 19.03 19.03 18.79 18.82 0.0M
2022-08-25 18.97 19.02 18.92 19.02 0.0M
2022-08-24 18.92 18.99 18.92 18.97 0.1M
2022-08-23 18.95 18.98 18.93 18.97 0.0M
2022-08-22 19.03 19.03 18.95 18.98 0.0M
2022-08-19 19.18 19.19 19.11 19.15 0.0M
2022-08-18 19.20 19.28 19.19 19.26 0.0M
2022-08-17 19.23 19.29 19.19 19.25 0.0M
2022-08-16 19.29 19.35 19.25 19.29 0.0M
2022-08-15 19.21 19.31 19.21 19.30 0.1M
2022-08-12 19.13 19.26 19.09 19.26 0.1M
2022-08-11 19.14 19.16 19.09 19.12 0.0M
2022-08-10 19.01 19.12 19.01 19.11 0.1M
2022-08-09 18.99 18.99 18.92 18.98 0.0M
2022-08-08 19.07 19.08 18.97 19.00 0.1M
2022-08-05 18.96 19.02 18.94 19.02 0.1M
2022-08-04 19.03 19.05 18.97 19.04 0.0M
2022-08-03 18.95 19.06 18.93 19.04 0.1M
2022-08-02 18.88 19.01 18.88 18.95 0.0M
2022-08-01 18.94 18.99 18.92 18.94 0.2M
2022-07-29 18.95 19.03 18.92 19.01 0.1M
2022-07-28 18.86 18.91 18.78 18.91 0.0M
2022-07-27 18.76 18.86 18.69 18.85 0.1M
2022-07-26 18.76 18.76 18.66 18.71 0.0M
2022-07-25 18.75 18.77 18.69 18.77 0.2M
2022-07-22 18.79 18.79 18.73 18.77 0.1M
2022-07-21 18.74 18.81 18.70 18.81 0.0M
2022-07-20 18.72 18.79 18.69 18.79 0.0M
2022-07-19 18.68 18.76 18.62 18.76 0.0M
2022-07-18 18.68 18.71 18.61 18.63 0.2M
2022-07-15 18.60 18.67 18.58 18.67 0.0M
2022-07-14 18.47 18.58 18.47 18.57 0.0M
2022-07-13 18.53 18.61 18.50 18.52 0.0M
2022-07-12 18.66 18.66 18.56 18.61 0.1M
2022-07-11 18.61 18.69 18.61 18.65 0.1M
2022-07-08 18.71 18.72 18.64 18.72 0.0M
2022-07-07 18.61 18.74 18.61 18.74 0.1M
2022-07-06 18.65 18.78 18.55 18.58 0.0M
2022-07-05 18.47 18.63 18.47 18.63 0.0M
2022-07-01 18.48 18.64 18.48 18.63 0.1M
2022-06-30 18.48 18.58 18.48 18.55 0.0M
2022-06-29 18.57 18.61 18.55 18.58 0.0M
2022-06-28 18.74 18.78 18.54 18.55 0.1M
2022-06-27 18.79 18.79 18.64 18.70 0.0M
2022-06-24 18.55 18.73 18.55 18.73 0.1M
2022-06-23 18.50 18.61 18.48 18.58 0.1M
2022-06-22 18.47 18.58 18.47 18.54 0.1M
2022-06-21 18.51 18.57 18.46 18.53 0.0M
2022-06-17 18.41 18.45 18.36 18.42 0.0M
2022-06-16 18.39 18.44 18.33 18.38 0.0M
2022-06-15 18.55 18.69 18.49 18.58 0.2M
2022-06-14 18.55 18.55 18.39 18.49 0.0M
2022-06-13 18.64 18.64 18.42 18.44 0.1M
2022-06-10 18.84 18.84 18.71 18.75 0.0M
2022-06-09 19.12 19.12 18.89 18.97 0.1M
2022-06-08 19.18 19.20 19.07 19.14 0.1M
2022-06-07 19.06 19.22 19.05 19.22 0.7M
2022-06-06 19.12 19.25 19.09 19.15 0.1M
2022-06-03 19.13 19.13 19.07 19.10 0.0M
2022-06-02 19.06 19.24 19.01 19.24 0.1M
2022-06-01 19.21 19.22 19.01 19.10 0.4M
2022-05-31 19.15 19.23 19.13 19.15 0.0M
2022-05-27 19.08 19.21 19.07 19.21 0.0M
2022-05-26 18.90 19.09 18.90 19.03 0.1M
2022-05-25 18.75 18.94 18.75 18.92 0.0M
2022-05-24 18.76 18.88 18.72 18.81 0.1M
2022-05-23 18.76 18.92 18.76 18.90 0.1M
2022-05-20 18.76 18.85 18.55 18.76 0.1M
2022-05-19 18.70 18.83 18.70 18.72 0.1M
2022-05-18 19.11 19.11 18.80 18.84 0.1M
2022-05-17 19.14 19.19 19.06 19.19 0.1M
2022-05-16 18.95 19.11 18.94 19.02 0.0M
2022-05-13 18.90 19.09 18.88 19.03 0.1M
2022-05-12 18.81 18.90 18.70 18.81 0.1M
2022-05-11 19.01 19.06 18.82 18.82 0.2M
2022-05-10 19.09 19.11 18.88 18.94 0.1M
2022-05-09 19.13 19.13 18.93 18.99 0.1M
2022-05-06 19.22 19.31 19.11 19.28 0.0M
2022-05-05 19.53 19.56 19.21 19.28 0.2M
2022-05-04 19.33 19.68 19.33 19.67 0.4M
2022-05-03 19.33 19.48 19.32 19.40 0.2M
2022-05-02 19.22 19.36 19.11 19.36 0.1M
2022-04-29 19.52 19.53 19.25 19.25 0.1M
2022-04-28 19.47 19.68 19.42 19.60 0.1M
2022-04-27 19.55 19.76 19.36 19.40 0.1M
2022-04-26 19.57 19.57 19.35 19.35 0.1M
2022-04-25 19.54 19.69 19.46 19.67 0.2M
2022-04-22 19.81 19.81 19.56 19.56 0.1M
2022-04-21 20.06 20.06 19.80 19.80 0.1M
2022-04-20 19.96 19.99 19.90 19.94 0.0M
2022-04-19 19.88 20.01 19.87 20.00 0.0M
2022-04-18 19.84 19.90 19.82 19.83 0.1M
2022-04-14 19.95 19.95 19.83 19.83 0.0M
2022-04-13 19.85 19.97 19.83 19.97 0.0M
2022-04-12 19.93 19.96 19.81 19.84 0.1M
2022-04-11 19.95 19.95 19.88 19.89 0.0M
2022-04-08 19.96 20.04 19.94 20.01 0.0M
2022-04-07 19.99 20.05 19.93 20.03 0.0M
2022-04-06 20.02 20.02 19.94 20.00 0.0M
2022-04-05 20.16 20.16 20.06 20.06 0.0M
2022-04-04 20.11 20.14 20.04 20.14 0.0M
2022-04-01 20.03 20.08 19.98 20.05 0.1M
2022-03-31 20.10 20.16 20.06 20.06 0.0M
2022-03-30 20.21 20.21 20.12 20.16 0.0M
2022-03-29 20.17 20.20 20.12 20.20 0.0M
2022-03-28 20.09 20.10 20.01 20.09 0.0M
2022-03-25 20.05 20.07 19.98 20.07 0.1M
2022-03-24 19.96 20.03 19.93 20.03 0.0M
2022-03-23 19.97 20.00 19.91 19.93 0.3M
2022-03-22 19.99 20.02 19.97 19.98 0.0M
2022-03-21 19.97 19.97 19.87 19.94 0.0M
2022-03-18 19.78 19.95 19.78 19.92 0.1M
2022-03-17 19.73 19.86 19.73 19.86 0.1M
2022-03-16 19.59 19.74 19.56 19.74 0.1M
2022-03-15 19.45 19.57 19.42 19.57 0.0M
2022-03-14 19.49 19.51 19.35 19.39 0.0M
2022-03-11 19.63 19.63 19.45 19.46 0.0M
2022-03-10 19.45 19.56 19.45 19.54 0.7M
2022-03-09 19.50 19.63 19.50 19.58 0.1M
2022-03-08 19.40 19.57 19.35 19.40 0.2M
2022-03-07 19.62 19.62 19.44 19.44 0.0M
2022-03-04 19.70 19.70 19.59 19.69 0.0M
2022-03-03 19.84 19.84 19.71 19.73 0.0M
2022-03-02 19.73 19.81 19.67 19.75 0.1M
2022-03-01 19.71 19.73 19.59 19.59 0.1M
2022-02-28 19.65 19.80 19.65 19.78 0.0M
2022-02-25 19.64 19.81 19.64 19.77 0.1M
2022-02-24 19.33 19.67 19.25 19.67 0.0M
2022-02-23 19.76 19.76 19.51 19.51 0.1M
2022-02-22 19.79 19.80 19.61 19.65 0.1M
2022-02-18 19.81 19.82 19.71 19.72 0.1M
2022-02-17 19.94 19.94 19.80 19.81 0.0M
2022-02-16 19.95 20.02 19.90 19.96 0.0M
2022-02-15 19.89 19.97 19.89 19.97 0.0M
2022-02-14 19.85 19.86 19.77 19.79 0.0M
2022-02-11 19.99 20.00 19.83 19.83 0.1M
2022-02-10 20.06 20.10 19.97 19.98 0.0M
2022-02-09 20.09 20.12 20.08 20.12 0.0M
2022-02-08 19.97 20.04 19.96 20.02 0.0M
2022-02-07 19.98 20.02 19.95 19.97 0.1M
2022-02-04 19.96 20.03 19.90 19.93 0.0M
2022-02-03 19.98 20.04 19.92 19.92 0.1M
2022-02-02 20.09 20.10 20.03 20.10 0.0M
2022-02-01 19.95 20.05 19.94 20.04 0.0M
2022-01-31 19.85 19.99 19.82 19.96 0.0M
2022-01-28 19.71 19.85 19.62 19.84 0.0M
2022-01-27 19.82 19.86 19.63 19.64 0.1M
2022-01-26 19.82 19.85 19.68 19.71 0.0M
2022-01-25 19.66 19.81 19.60 19.72 0.0M
2022-01-24 19.71 19.78 19.49 19.78 0.0M
2022-01-21 19.90 19.91 19.77 19.77 0.0M
2022-01-20 19.96 20.05 19.89 19.89 0.1M
2022-01-19 20.00 20.06 19.97 19.98 0.1M
2022-01-18 20.07 20.07 20.00 20.01 0.0M
2022-01-14 20.07 20.11 20.05 20.11 0.1M
2022-01-13 20.13 20.13 20.10 20.10 0.0M
2022-01-12 20.14 20.16 20.10 20.10 0.0M
2022-01-11 20.07 20.12 20.07 20.11 0.0M
2022-01-10 20.07 20.08 20.01 20.05 0.0M
2022-01-07 20.08 20.09 20.06 20.07 0.2M
2022-01-06 20.09 20.11 20.06 20.08 0.0M
2022-01-05 20.17 20.17 20.10 20.10 0.1M
2022-01-04 20.17 20.18 20.12 20.12 0.1M
2022-01-03 20.13 20.17 20.12 20.14 0.0M