FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)

BGLD
🏛️ アメリカ →
23.55
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
2025-09-26 23.54 23.69 23.54 23.55 0.0M
2025-09-25 23.56 23.61 23.45 23.55 0.0M
2025-09-24 23.60 23.67 23.44 23.48 0.0M
2025-09-23 23.82 23.82 23.54 23.62 0.0M
2025-09-22 23.54 23.61 23.47 23.57 0.0M
2025-09-19 23.30 23.45 23.30 23.45 0.0M
2025-09-18 23.23 23.28 23.18 23.25 0.0M
2025-09-17 23.44 23.44 23.27 23.29 0.0M
2025-09-16 23.45 23.45 23.28 23.35 0.0M
2025-09-15 23.27 23.35 23.25 23.34 0.0M
2025-09-12 23.29 23.31 23.16 23.16 0.0M
2025-09-11 23.02 23.25 23.02 23.10 0.0M
2025-09-10 23.20 23.27 23.13 23.23 0.0M
2025-09-09 23.10 23.17 23.10 23.11 0.0M
2025-09-08 23.11 23.19 23.05 23.17 0.1M
2025-09-05 22.97 23.04 22.86 23.04 0.1M
2025-09-04 22.91 22.91 22.75 22.85 0.2M
2025-09-03 22.87 22.96 22.73 22.96 0.0M
2025-09-02 22.68 22.75 22.58 22.66 0.5M
2025-08-29 22.27 22.42 22.27 22.42 0.0M
2025-08-28 22.03 22.25 22.03 22.25 0.0M
2025-08-27 21.89 22.11 21.89 22.10 0.0M
2025-08-26 21.94 22.00 21.87 22.00 0.0M
2025-08-25 21.81 21.94 21.76 21.76 0.0M
2025-08-22 21.63 21.97 21.63 21.95 0.0M
2025-08-21 21.60 21.75 21.60 21.67 0.0M
2025-08-20 21.70 21.79 21.67 21.79 0.0M
2025-08-19 21.64 21.71 21.47 21.53 0.0M
2025-08-18 21.66 21.71 21.51 21.63 0.0M
2025-08-15 21.62 21.76 21.60 21.67 0.0M
2025-08-14 21.77 21.77 21.60 21.64 0.0M
2025-08-13 21.69 21.86 21.69 21.80 0.0M
2025-08-12 21.63 21.77 21.59 21.72 0.0M
2025-08-11 21.79 21.83 21.67 21.75 0.0M
2025-08-08 22.10 22.10 21.91 22.02 0.0M
2025-08-07 22.11 22.11 21.90 22.02 0.0M
2025-08-06 21.90 21.97 21.83 21.92 0.0M
2025-08-05 22.02 22.02 21.85 21.92 0.0M
2025-08-04 21.90 21.95 21.84 21.88 0.0M
2025-08-01 21.69 21.81 21.63 21.77 0.0M
2025-07-31 21.38 21.50 21.35 21.40 0.0M
2025-07-30 21.46 21.49 21.29 21.29 0.0M
2025-07-29 21.55 21.68 21.51 21.59 0.0M
2025-07-28 21.75 21.75 21.44 21.52 0.0M
2025-07-25 21.74 21.74 21.54 21.74 0.0M
2025-07-24 21.74 21.92 21.74 21.76 0.0M
2025-07-23 22.11 22.11 21.85 21.86 0.0M
2025-07-22 21.99 22.17 21.99 22.12 0.0M
2025-07-21 21.85 22.01 21.85 21.98 0.0M
2025-07-18 21.84 21.84 21.67 21.67 0.0M
2025-07-17 21.50 21.71 21.47 21.66 0.0M
2025-07-16 21.75 21.76 21.54 21.67 0.0M
2025-07-15 21.57 21.68 21.53 21.64 0.0M
2025-07-14 21.70 21.77 21.59 21.62 0.0M
2025-07-11 21.71 21.79 21.64 21.67 0.0M
2025-07-10 21.57 21.60 21.47 21.59 0.0M
2025-07-09 21.44 21.56 21.37 21.53 0.0M
2025-07-08 21.44 21.51 21.37 21.45 0.0M
2025-07-07 21.56 21.64 21.43 21.64 0.0M
2025-07-03 21.78 21.78 21.55 21.61 0.0M
2025-07-02 21.58 21.75 21.58 21.67 0.0M
2025-07-01 21.63 21.72 21.57 21.65 0.0M
2025-06-30 21.39 21.48 21.37 21.47 0.0M
2025-06-27 21.28 21.37 21.15 21.32 0.1M
2025-06-26 21.57 21.68 21.45 21.59 0.0M
2025-06-25 21.55 21.61 21.50 21.61 0.0M
2025-06-24 21.51 21.61 21.39 21.57 0.0M
2025-06-23 21.75 21.89 21.71 21.78 0.0M
2025-06-20 21.63 21.79 21.63 21.65 0.0M
2025-06-18 21.82 21.87 21.72 21.72 0.0M
2025-06-17 21.86 21.86 21.72 21.77 0.0M
2025-06-16 21.89 21.89 21.73 21.79 0.0M
2025-06-13 22.10 22.10 21.93 22.00 0.0M
2025-06-12 21.71 21.84 21.71 21.82 0.0M
2025-06-11 21.58 21.70 21.52 21.62 0.0M
2025-06-10 21.51 21.68 21.48 21.57 0.0M
2025-06-09 21.49 21.61 21.44 21.55 0.0M
2025-06-06 21.53 21.64 21.41 21.49 0.1M
2025-06-05 21.66 21.79 21.56 21.65 0.0M
2025-06-04 21.68 21.73 21.67 21.71 0.0M
2025-06-03 21.67 21.69 21.52 21.69 0.4M
2025-06-02 21.66 21.77 21.64 21.75 0.0M
2025-05-30 21.43 21.47 21.33 21.33 0.2M
2025-05-29 21.36 21.38 21.33 21.38 0.0M
2025-05-28 21.34 21.40 21.33 21.35 0.0M
2025-05-27 21.36 21.44 21.33 21.36 0.0M
2025-05-23 21.42 21.42 21.33 21.35 0.0M
2025-05-22 21.51 21.51 21.32 21.39 0.0M
2025-05-21 21.47 21.47 21.32 21.32 0.0M
2025-05-20 21.38 21.40 21.32 21.37 0.0M
2025-05-19 21.31 21.40 21.29 21.35 0.0M
2025-05-16 21.22 21.30 21.19 21.25 0.0M
2025-05-15 21.20 21.41 21.13 21.40 0.0M
2025-05-14 21.29 21.33 21.20 21.28 0.0M
2025-05-13 21.27 21.42 21.26 21.35 0.0M
2025-05-12 21.25 21.38 21.23 21.30 0.0M
2025-05-09 21.46 21.46 21.27 21.35 0.0M
2025-05-08 21.28 21.42 21.27 21.42 0.0M
2025-05-07 21.28 21.42 21.27 21.27 0.0M
2025-05-06 21.27 21.42 21.26 21.42 0.0M
2025-05-05 21.33 21.39 21.23 21.24 0.0M
2025-05-02 21.28 21.33 21.21 21.24 0.0M
2025-05-01 21.12 21.29 21.12 21.27 0.0M
2025-04-30 21.28 21.36 21.20 21.23 0.0M
2025-04-29 21.29 21.35 21.21 21.32 0.0M
2025-04-28 21.20 21.34 21.20 21.23 0.0M
2025-04-25 21.23 21.34 21.13 21.34 0.0M
2025-04-24 21.34 21.36 21.15 21.36 0.0M
2025-04-23 21.10 21.24 21.10 21.24 0.0M
2025-04-22 21.30 21.32 21.15 21.27 0.0M
2025-04-21 21.27 21.35 21.18 21.19 0.4M
2025-04-17 21.24 21.27 21.12 21.25 0.0M
2025-04-16 21.20 21.28 21.10 21.12 0.0M
2025-04-15 21.12 21.26 21.00 21.07 0.0M
2025-04-14 20.90 21.20 20.89 21.13 0.0M
2025-04-11 21.00 21.16 20.84 20.94 0.3M
2025-04-10 20.93 21.09 20.78 21.08 0.1M
2025-04-09 20.86 20.90 20.60 20.90 0.1M
2025-04-08 20.45 20.68 20.35 20.35 0.0M
2025-04-07 20.53 20.78 20.30 20.30 0.0M
2025-04-04 20.82 20.94 20.59 20.72 0.0M
2025-04-03 20.75 21.01 20.75 20.95 0.0M
2025-04-02 20.98 21.03 20.90 21.02 0.0M
2025-04-01 21.02 21.03 20.94 20.99 0.0M
2025-03-31 20.95 21.02 20.91 21.01 0.0M
2025-03-28 20.83 20.96 20.81 20.94 0.1M
2025-03-27 20.74 20.92 20.71 20.86 0.0M
2025-03-26 20.75 20.75 20.60 20.71 0.0M
2025-03-25 20.59 20.72 20.59 20.65 0.0M
2025-03-24 20.66 20.67 20.55 20.63 0.0M
2025-03-21 20.69 20.70 20.51 20.67 0.0M
2025-03-20 20.69 20.80 20.60 20.74 0.0M
2025-03-19 20.59 20.69 20.56 20.67 0.0M
2025-03-18 20.61 20.71 20.54 20.70 0.0M
2025-03-17 20.46 20.55 20.41 20.54 0.0M
2025-03-14 20.59 20.59 20.39 20.48 0.1M
2025-03-13 20.32 20.46 20.24 20.46 0.0M
2025-03-12 20.23 20.30 20.09 20.30 0.1M
2025-03-11 20.05 20.19 20.05 20.13 0.4M
2025-03-10 20.03 20.13 19.91 19.97 0.0M
2025-03-07 20.15 20.18 20.00 20.08 0.0M
2025-03-06 20.10 20.17 20.05 20.13 0.0M
2025-03-05 20.10 20.23 20.07 20.19 0.0M
2025-03-04 20.05 20.17 20.03 20.12 0.0M
2025-03-03 19.99 20.06 19.96 20.04 0.0M
2025-02-28 19.80 19.98 19.65 19.98 0.0M
2025-02-27 19.97 20.05 19.94 20.00 0.1M
2025-02-26 20.11 20.14 20.01 20.14 0.0M
2025-02-25 20.08 20.11 19.93 20.11 0.0M
2025-02-24 20.16 20.21 20.03 20.21 0.0M
2025-02-21 20.08 20.14 20.03 20.10 0.0M
2025-02-20 20.00 20.11 19.92 19.92 0.0M
2025-02-19 20.11 20.14 20.02 20.14 0.0M
2025-02-18 19.90 20.05 19.90 20.03 0.0M
2025-02-14 20.01 20.01 19.85 19.89 0.2M
2025-02-13 19.97 20.02 19.86 20.02 0.0M
2025-02-12 19.82 19.94 19.77 19.94 0.0M
2025-02-11 19.88 19.91 19.82 19.89 0.4M
2025-02-10 19.84 19.97 19.82 19.94 0.0M
2025-02-07 19.79 19.82 19.71 19.75 0.0M
2025-02-06 19.76 19.76 19.58 19.71 0.0M
2025-02-05 19.84 19.84 19.64 19.67 0.0M
2025-02-04 19.51 19.65 19.51 19.62 0.0M
2025-02-03 19.36 19.54 19.36 19.49 0.1M
2025-01-31 19.37 19.49 19.33 19.40 0.0M
2025-01-30 19.44 19.44 19.23 19.38 0.0M
2025-01-29 19.16 19.23 19.07 19.22 0.0M
2025-01-28 19.22 19.25 19.15 19.21 0.0M
2025-01-27 19.25 19.25 18.98 19.06 0.0M
2025-01-24 19.22 19.34 19.19 19.23 0.0M
2025-01-23 19.15 19.16 19.05 19.16 0.0M
2025-01-22 19.06 19.18 19.06 19.14 0.0M
2025-01-21 19.12 19.12 19.00 19.03 0.0M
2025-01-17 18.85 18.89 18.82 18.85 0.0M
2025-01-16 18.84 18.98 18.84 18.88 0.0M
2025-01-15 18.73 18.83 18.64 18.82 0.0M
2025-01-14 18.50 18.69 18.50 18.69 0.0M
2025-01-13 18.63 18.63 18.50 18.51 0.0M
2025-01-10 18.66 18.78 18.63 18.65 0.0M
2025-01-08 18.51 18.63 18.41 18.63 0.0M
2025-01-07 18.57 18.57 18.43 18.49 0.0M
2025-01-06 18.49 18.53 18.36 18.47 0.0M
2025-01-03 18.49 18.51 18.47 18.47 0.0M
2025-01-02 18.50 18.57 18.50 18.57 0.0M