FT Vest Buffered Allocation Growth ETF (BUFG)

BUFG
🏛️ アメリカ →
26.81
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
2023-12-29 21.41 21.41 21.24 21.28 0.0M
2023-12-28 21.29 21.37 21.29 21.33 0.1M
2023-12-27 21.32 21.36 21.25 21.34 0.0M
2023-12-26 21.22 21.34 21.22 21.29 0.0M
2023-12-22 21.22 21.27 21.19 21.19 0.0M
2023-12-21 21.21 21.21 21.07 21.19 0.1M
2023-12-20 21.29 21.34 21.11 21.11 0.1M
2023-12-19 21.28 21.31 21.22 21.27 0.0M
2023-12-18 21.26 21.27 21.18 21.22 0.0M
2023-12-15 21.12 21.19 21.10 21.17 0.0M
2023-12-14 21.14 21.22 21.07 21.18 0.0M
2023-12-13 20.95 21.13 20.89 21.11 0.0M
2023-12-12 20.81 20.96 20.81 20.90 0.0M
2023-12-11 20.80 20.89 20.76 20.83 0.0M
2023-12-08 20.69 20.82 20.66 20.82 0.0M
2023-12-07 20.68 20.77 20.68 20.73 0.0M
2023-12-06 20.72 20.72 20.59 20.65 0.0M
2023-12-05 20.60 20.74 20.60 20.66 0.0M
2023-12-04 20.61 20.71 20.56 20.71 0.0M
2023-12-01 20.66 20.79 20.63 20.79 0.0M
2023-11-30 20.59 20.69 20.54 20.69 0.0M
2023-11-29 20.73 20.73 20.60 20.64 0.0M
2023-11-28 20.64 20.68 20.54 20.64 0.0M
2023-11-27 20.65 20.65 20.58 20.63 0.0M
2023-11-24 20.61 20.64 20.60 20.64 0.0M
2023-11-22 20.69 20.69 20.58 20.66 0.1M
2023-11-21 20.55 20.61 20.52 20.61 0.1M
2023-11-20 20.54 20.64 20.51 20.62 0.1M
2023-11-17 20.48 20.53 20.42 20.52 0.1M
2023-11-16 20.46 20.50 20.39 20.44 0.0M
2023-11-15 20.50 20.53 20.41 20.41 0.0M
2023-11-14 20.32 20.48 20.32 20.39 0.1M
2023-11-13 20.06 20.18 20.06 20.17 0.0M
2023-11-10 19.99 20.18 19.93 20.18 0.0M
2023-11-09 20.11 20.11 19.91 19.91 0.1M
2023-11-08 20.00 20.06 19.96 20.06 0.0M
2023-11-07 19.93 20.06 19.91 19.99 0.1M
2023-11-06 19.99 20.00 19.89 19.99 0.0M
2023-11-03 19.85 19.99 19.85 19.94 0.0M
2023-11-02 19.62 19.84 19.62 19.83 0.1M
2023-11-01 19.44 19.55 19.37 19.53 0.0M
2023-10-31 19.25 19.39 19.20 19.39 0.0M
2023-10-30 19.16 19.29 19.15 19.29 0.0M
2023-10-27 19.17 19.26 19.04 19.13 0.1M
2023-10-26 19.28 19.32 19.11 19.11 0.0M
2023-10-25 19.42 19.48 19.29 19.36 0.3M
2023-10-24 19.47 19.59 19.44 19.58 0.1M
2023-10-23 19.36 19.55 19.36 19.42 0.0M
2023-10-20 19.66 19.66 19.44 19.49 0.0M
2023-10-19 19.75 19.83 19.59 19.64 0.1M
2023-10-18 19.94 19.94 19.76 19.80 0.0M
2023-10-17 19.86 20.02 19.85 20.01 0.0M
2023-10-16 19.86 20.04 19.86 20.01 0.1M
2023-10-13 20.01 20.01 19.78 19.85 0.0M
2023-10-12 19.94 20.01 19.81 19.91 0.0M
2023-10-11 19.94 20.02 19.87 19.95 0.0M
2023-10-10 19.81 20.00 19.81 19.95 0.0M
2023-10-09 19.71 19.88 19.64 19.88 0.0M
2023-10-06 19.54 19.81 19.50 19.75 0.0M
2023-10-05 19.61 19.61 19.47 19.57 0.0M
2023-10-04 19.49 19.59 19.47 19.59 0.0M
2023-10-03 19.55 19.62 19.45 19.50 0.0M
2023-10-02 19.63 19.73 19.59 19.66 0.0M
2023-09-29 19.79 19.82 19.63 19.67 0.0M
2023-09-28 19.56 19.75 19.56 19.74 0.0M
2023-09-27 19.61 19.67 19.50 19.62 0.0M
2023-09-26 19.75 19.76 19.59 19.61 0.1M
2023-09-25 19.69 19.83 19.69 19.81 0.0M
2023-09-22 19.87 19.90 19.77 19.77 0.0M
2023-09-21 19.98 19.98 19.80 19.80 0.0M
2023-09-20 20.17 20.25 20.02 20.02 0.0M
2023-09-19 20.14 20.22 20.09 20.18 0.0M
2023-09-18 20.18 20.27 20.17 20.18 0.1M
2023-09-15 20.33 20.33 20.20 20.24 0.0M
2023-09-14 20.31 20.43 20.30 20.39 0.1M
2023-09-13 20.26 20.32 20.21 20.30 0.0M
2023-09-12 20.19 20.32 20.19 20.28 0.0M
2023-09-11 20.28 20.38 20.27 20.36 0.0M
2023-09-08 20.25 20.32 20.18 20.21 0.0M
2023-09-07 20.21 20.24 20.16 20.20 0.0M
2023-09-06 20.29 20.29 20.16 20.29 0.0M
2023-09-05 20.37 20.41 20.33 20.37 0.0M
2023-09-01 20.53 20.53 20.35 20.41 0.0M
2023-08-31 20.44 20.48 20.39 20.42 0.0M
2023-08-30 20.34 20.45 20.34 20.41 0.0M
2023-08-29 20.18 20.38 20.18 20.35 0.0M
2023-08-28 20.11 20.15 20.06 20.12 0.0M
2023-08-25 20.03 20.07 19.88 20.00 0.0M
2023-08-24 20.13 20.16 19.93 19.93 0.7M
2023-08-23 19.98 20.17 19.98 20.14 0.0M
2023-08-22 20.04 20.08 19.96 19.98 0.0M
2023-08-21 19.93 20.03 19.88 20.03 0.0M
2023-08-18 19.81 19.95 19.81 19.92 0.0M
2023-08-17 20.09 20.10 19.94 19.94 0.0M
2023-08-16 20.19 20.23 20.03 20.11 0.0M
2023-08-15 20.21 20.28 20.18 20.23 0.0M
2023-08-14 20.19 20.37 20.19 20.35 0.0M
2023-08-11 20.17 20.35 20.17 20.27 0.0M
2023-08-10 20.44 20.55 20.26 20.29 0.0M
2023-08-09 20.36 20.44 20.27 20.33 0.0M
2023-08-08 20.33 20.42 20.27 20.42 0.0M
2023-08-07 20.48 20.49 20.41 20.48 0.0M
2023-08-04 20.53 20.59 20.30 20.33 0.0M
2023-08-03 20.32 20.50 20.32 20.43 0.0M
2023-08-02 20.54 20.54 20.43 20.46 0.0M
2023-08-01 20.61 20.74 20.61 20.70 0.0M
2023-07-31 20.68 20.75 20.67 20.70 0.0M
2023-07-28 20.62 20.77 20.62 20.73 0.0M
2023-07-27 20.80 20.80 20.52 20.54 0.0M
2023-07-26 20.68 20.68 20.60 20.63 0.0M
2023-07-25 20.57 20.73 20.57 20.68 0.0M
2023-07-24 20.60 20.66 20.56 20.62 0.0M
2023-07-21 20.57 20.65 20.54 20.58 0.0M
2023-07-20 20.62 20.63 20.50 20.54 0.0M
2023-07-19 20.63 20.73 20.62 20.64 0.0M
2023-07-18 20.48 20.69 20.48 20.67 0.0M
2023-07-17 20.48 20.55 20.44 20.54 0.0M
2023-07-14 20.52 20.53 20.39 20.43 0.0M
2023-07-13 20.43 20.48 20.36 20.48 0.0M
2023-07-12 20.34 20.39 20.26 20.33 0.0M
2023-07-11 20.03 20.20 20.03 20.20 0.0M
2023-07-10 19.99 20.05 19.99 20.01 0.0M
2023-07-07 20.06 20.17 19.97 19.97 0.0M
2023-07-06 20.09 20.09 19.97 20.06 0.0M
2023-07-05 20.09 20.25 20.09 20.23 0.0M
2023-07-03 20.23 20.24 20.21 20.24 0.0M
2023-06-30 20.08 20.27 20.08 20.18 0.0M
2023-06-29 19.85 20.03 19.85 20.03 0.0M
2023-06-28 19.85 19.96 19.85 19.89 0.0M
2023-06-27 19.78 19.93 19.76 19.89 0.1M
2023-06-26 19.86 19.86 19.72 19.76 0.0M
2023-06-23 19.86 19.89 19.80 19.80 0.0M
2023-06-22 19.96 19.98 19.89 19.97 0.0M
2023-06-21 19.93 19.99 19.91 19.92 0.0M
2023-06-20 20.04 20.04 19.92 19.99 0.0M
2023-06-16 20.21 20.21 20.04 20.06 0.0M
2023-06-15 19.94 20.16 19.94 20.08 0.0M
2023-06-14 19.99 19.99 19.85 19.96 0.0M
2023-06-13 19.86 19.95 19.86 19.89 0.0M
2023-06-12 19.76 19.85 19.68 19.85 0.0M
2023-06-09 19.75 19.80 19.66 19.70 0.0M
2023-06-08 19.57 19.68 19.57 19.68 0.0M
2023-06-07 19.68 19.68 19.55 19.57 0.0M
2023-06-06 19.57 19.68 19.57 19.67 0.0M
2023-06-05 19.69 19.79 19.60 19.64 0.0M
2023-06-02 19.55 19.67 19.54 19.61 0.0M
2023-06-01 19.28 19.49 19.28 19.45 0.1M
2023-05-31 19.31 19.35 19.25 19.30 0.0M
2023-05-30 19.42 19.43 19.32 19.40 0.0M
2023-05-26 19.27 19.41 19.24 19.41 0.0M
2023-05-25 19.17 19.22 19.10 19.16 0.0M
2023-05-24 19.06 19.10 19.03 19.08 0.0M
2023-05-23 19.30 19.34 19.15 19.20 0.0M
2023-05-22 19.32 19.35 19.28 19.34 0.0M
2023-05-19 19.41 19.41 19.27 19.35 0.0M
2023-05-18 19.16 19.36 19.15 19.32 0.1M
2023-05-17 19.02 19.24 19.02 19.18 0.0M
2023-05-16 19.10 19.10 19.01 19.04 0.0M
2023-05-15 19.13 19.13 18.99 19.13 0.0M
2023-05-12 19.12 19.12 18.94 19.09 0.1M
2023-05-11 19.05 19.10 18.98 19.04 0.0M
2023-05-10 19.13 19.18 18.93 19.08 0.0M
2023-05-09 19.04 19.08 19.03 19.05 0.0M
2023-05-08 19.11 19.12 19.05 19.08 0.0M
2023-05-05 18.99 19.13 18.99 19.10 0.0M
2023-05-04 18.91 18.91 18.76 18.82 0.0M
2023-05-03 19.05 19.14 18.89 18.90 0.1M
2023-05-02 19.15 19.15 18.94 19.05 0.0M
2023-05-01 19.20 19.30 19.19 19.23 0.2M
2023-04-28 19.10 19.23 19.07 19.20 0.1M
2023-04-27 18.83 19.13 18.83 19.12 0.0M
2023-04-26 18.93 18.94 18.81 18.84 0.0M
2023-04-25 18.99 19.02 18.86 18.86 0.0M
2023-04-24 19.05 19.09 19.02 19.08 0.0M
2023-04-21 19.01 19.09 19.01 19.09 0.2M
2023-04-20 18.97 19.12 18.97 19.05 0.0M
2023-04-19 19.06 19.13 19.06 19.13 0.0M
2023-04-18 19.14 19.14 19.04 19.14 0.0M
2023-04-17 19.10 19.11 18.99 19.08 0.0M
2023-04-14 19.06 19.10 19.00 19.05 0.0M
2023-04-13 19.01 19.10 18.99 19.10 0.0M
2023-04-12 19.06 19.06 18.91 18.97 0.1M
2023-04-11 18.99 19.05 18.94 19.02 0.1M
2023-04-10 18.93 18.99 18.85 18.95 0.0M
2023-04-06 18.91 19.00 18.87 18.96 0.0M
2023-04-05 18.88 18.95 18.86 18.94 0.0M
2023-04-04 19.01 19.02 18.90 18.98 0.0M
2023-04-03 18.98 19.04 18.93 19.01 0.0M
2023-03-31 18.77 18.95 18.77 18.95 0.0M
2023-03-30 18.83 18.84 18.75 18.83 0.3M
2023-03-29 18.68 18.78 18.67 18.76 0.0M
2023-03-28 18.59 18.60 18.49 18.60 0.0M
2023-03-27 18.62 18.63 18.57 18.60 0.0M
2023-03-24 18.47 18.55 18.40 18.52 0.0M
2023-03-23 18.56 18.66 18.36 18.52 0.0M
2023-03-22 18.63 18.73 18.48 18.48 0.1M
2023-03-21 18.61 18.66 18.54 18.66 0.0M
2023-03-20 18.45 18.49 18.38 18.46 0.0M
2023-03-17 18.41 18.48 18.28 18.37 0.0M
2023-03-16 18.23 18.50 18.20 18.50 0.0M
2023-03-15 18.22 18.30 18.12 18.30 0.0M
2023-03-14 18.31 18.43 18.21 18.40 0.0M
2023-03-13 18.04 18.30 18.00 18.12 0.0M
2023-03-10 18.29 18.36 18.09 18.17 0.0M
2023-03-09 18.65 18.66 18.33 18.36 0.1M
2023-03-08 18.61 18.62 18.50 18.61 0.0M
2023-03-07 18.70 18.75 18.54 18.58 0.0M
2023-03-06 18.77 18.83 18.73 18.78 0.0M
2023-03-03 18.65 18.77 18.60 18.74 0.0M
2023-03-02 18.40 18.54 18.39 18.54 0.0M
2023-03-01 18.48 18.49 18.39 18.43 0.0M
2023-02-28 18.55 18.59 18.46 18.51 0.0M
2023-02-27 18.59 18.62 18.48 18.53 0.0M
2023-02-24 18.49 18.49 18.36 18.46 0.0M
2023-02-23 18.63 18.64 18.47 18.59 0.0M
2023-02-22 18.56 18.63 18.49 18.57 0.0M
2023-02-21 18.67 18.72 18.54 18.59 0.0M
2023-02-17 18.81 18.84 18.69 18.84 0.3M
2023-02-16 18.87 18.98 18.84 18.87 0.1M
2023-02-15 18.93 19.01 18.87 19.01 0.1M
2023-02-14 18.93 19.00 18.86 18.93 0.0M
2023-02-13 18.83 18.96 18.83 18.96 0.0M
2023-02-10 18.83 18.83 18.76 18.81 0.0M
2023-02-09 19.04 19.04 18.77 18.78 0.0M
2023-02-08 19.01 19.01 18.85 18.85 0.0M
2023-02-07 18.84 19.07 18.81 19.06 0.1M
2023-02-06 18.89 18.90 18.81 18.86 0.0M
2023-02-03 18.94 19.05 18.90 18.94 0.0M
2023-02-02 19.07 19.12 18.99 19.09 0.0M
2023-02-01 18.78 18.97 18.69 18.87 0.1M
2023-01-31 18.59 18.76 18.59 18.76 0.0M
2023-01-30 18.68 18.69 18.60 18.62 0.0M
2023-01-27 18.72 18.83 18.72 18.78 0.0M
2023-01-26 18.70 18.71 18.57 18.70 0.0M
2023-01-25 18.43 18.60 18.41 18.60 0.0M
2023-01-24 18.55 18.60 18.19 18.60 0.1M
2023-01-23 18.39 18.61 18.39 18.59 0.0M
2023-01-20 18.26 18.44 18.23 18.44 0.0M
2023-01-19 18.27 18.28 18.16 18.23 0.0M
2023-01-18 18.48 18.51 18.28 18.28 0.0M
2023-01-17 18.53 18.53 18.41 18.48 0.0M
2023-01-13 18.35 18.48 18.35 18.46 0.0M
2023-01-12 18.40 18.46 18.28 18.43 0.1M
2023-01-11 18.29 18.33 18.22 18.33 0.0M
2023-01-10 18.10 18.24 18.10 18.22 0.0M
2023-01-09 18.19 18.28 18.12 18.12 0.0M
2023-01-06 17.90 18.14 17.90 18.10 0.0M
2023-01-05 17.82 17.89 17.82 17.82 0.0M
2023-01-04 18.02 18.05 17.87 17.99 0.0M
2023-01-03 18.02 18.02 17.79 17.90 0.0M