FT Vest International Equity Moderate Buffer ETF – June (YJUN)

YJUN
🏛️ アメリカ →
24.93
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
2021-12-31 20.14 20.21 20.13 20.14 0.0M
2021-12-30 20.20 20.22 20.09 20.11 0.0M
2021-12-29 20.18 20.21 20.13 20.20 0.0M
2021-12-28 20.20 20.20 20.20 20.20 0.0M
2021-12-27 20.14 20.21 20.14 20.18 0.0M
2021-12-23 20.07 20.07 20.05 20.05 0.0M
2021-12-22 19.94 20.02 19.94 20.02 0.0M
2021-12-21 19.77 19.90 19.77 19.90 0.0M
2021-12-20 19.68 19.75 19.68 19.75 0.2M
2021-12-17 19.85 19.89 19.83 19.83 0.0M
2021-12-16 19.97 20.01 19.96 19.96 0.0M
2021-12-15 19.62 19.92 19.62 19.92 0.0M
2021-12-14 19.82 19.82 19.72 19.78 0.0M
2021-12-13 19.87 19.87 19.86 19.86 0.0M
2021-12-10 20.01 20.05 19.98 20.05 0.0M
2021-12-09 19.97 20.03 19.95 20.00 0.1M
2021-12-08 20.09 20.15 20.04 20.13 0.0M
2021-12-07 20.04 20.09 20.04 20.09 0.2M
2021-12-03 19.62 19.68 19.59 19.68 0.0M
2021-12-01 19.85 19.85 19.63 19.64 0.0M
2021-11-30 19.80 19.80 19.67 19.68 0.0M
2021-11-29 19.83 19.83 19.83 19.83 0.0M
2021-11-26 19.94 19.94 19.66 19.72 0.0M
2021-11-24 20.07 20.11 20.04 20.11 0.0M
2021-11-23 20.11 20.20 20.11 20.20 0.0M
2021-11-22 20.32 20.34 20.21 20.21 0.0M
2021-11-19 20.38 20.38 20.30 20.30 0.0M
2021-11-18 20.35 20.43 20.35 20.40 0.0M
2021-11-17 20.34 20.42 20.34 20.40 0.0M
2021-11-16 20.48 20.48 20.43 20.43 0.0M
2021-11-15 20.50 20.50 20.44 20.44 0.0M
2021-11-12 20.50 20.50 20.46 20.50 0.0M
2021-11-11 20.46 20.47 20.42 20.42 0.0M
2021-11-10 20.54 20.54 20.38 20.38 0.0M
2021-11-09 20.59 20.59 20.53 20.53 0.0M
2021-11-08 20.62 20.62 20.55 20.55 0.0M
2021-11-05 20.59 20.59 20.50 20.56 0.0M
2021-11-04 20.47 20.55 20.46 20.53 0.0M
2021-11-03 20.44 20.55 20.42 20.54 0.0M
2021-11-02 20.44 20.47 20.44 20.44 0.0M
2021-11-01 20.40 20.45 20.39 20.45 0.0M
2021-10-29 20.32 20.32 20.32 20.32 0.0M
2021-10-27 20.31 20.36 20.27 20.30 0.0M
2021-10-26 20.31 20.37 20.31 20.35 0.1M
2021-10-25 20.27 20.34 20.27 20.31 0.0M
2021-10-22 20.31 20.33 20.31 20.33 0.0M
2021-10-20 20.33 20.33 20.31 20.33 0.0M
2021-10-19 20.35 20.35 20.28 20.28 0.0M
2021-10-18 20.11 20.20 20.11 20.20 0.0M
2021-10-15 20.24 20.25 20.24 20.25 0.0M
2021-10-14 20.15 20.21 20.12 20.16 0.0M
2021-10-13 19.98 20.03 19.96 20.03 0.0M
2021-10-12 19.93 19.93 19.91 19.92 0.0M
2021-10-11 20.04 20.04 19.90 19.90 0.0M
2021-10-08 19.91 20.00 19.87 19.93 0.0M
2021-10-06 19.80 19.87 19.69 19.83 0.0M
2021-10-05 19.88 19.92 19.88 19.92 0.0M
2021-10-04 19.86 19.86 19.82 19.82 0.0M
2021-10-01 19.97 19.97 19.95 19.96 0.0M
2021-09-30 20.02 20.03 19.91 19.92 0.0M
2021-09-29 19.95 19.98 19.91 19.98 0.0M
2021-09-28 19.98 20.03 19.96 19.98 0.0M
2021-09-27 20.25 20.31 20.21 20.27 0.1M
2021-09-24 20.27 20.31 20.27 20.28 0.0M
2021-09-23 20.41 20.43 20.31 20.38 0.0M
2021-09-22 20.34 20.34 20.25 20.25 0.0M
2021-09-21 20.21 20.22 20.18 20.18 0.0M
2021-09-20 20.22 20.22 19.97 20.04 0.0M
2021-09-17 20.35 20.35 20.21 20.30 0.0M
2021-09-16 20.42 20.49 20.42 20.46 0.0M
2021-09-15 20.44 20.46 20.44 20.46 0.0M
2021-09-14 20.45 20.46 20.45 20.46 0.0M
2021-09-13 20.57 20.57 20.47 20.47 0.0M
2021-09-10 20.40 20.40 20.40 20.40 0.0M
2021-09-09 20.48 20.50 20.43 20.43 0.0M
2021-09-08 20.48 20.48 20.39 20.44 0.0M
2021-09-07 20.59 20.60 20.48 20.58 0.0M
2021-09-03 20.52 20.57 20.48 20.54 0.0M
2021-09-02 20.51 20.52 20.41 20.47 0.0M
2021-09-01 20.46 20.47 20.42 20.42 0.0M
2021-08-31 20.32 20.32 20.32 20.32 0.0M
2021-08-30 20.37 20.40 20.32 20.32 0.0M
2021-08-27 20.30 20.33 20.27 20.33 0.0M
2021-08-26 20.28 20.29 20.22 20.24 0.0M
2021-08-25 20.32 20.35 20.21 20.29 0.0M
2021-08-24 20.36 20.36 20.27 20.30 0.0M
2021-08-23 20.25 20.33 20.22 20.26 0.0M
2021-08-20 20.09 20.18 20.08 20.14 0.0M
2021-08-19 20.14 20.17 20.10 20.10 0.0M
2021-08-18 20.30 20.35 20.25 20.25 0.0M
2021-08-17 20.28 20.32 20.24 20.26 0.0M
2021-08-16 20.35 20.37 20.35 20.37 0.0M
2021-08-13 20.41 20.47 20.41 20.43 0.0M
2021-08-12 20.35 20.41 20.33 20.35 0.0M
2021-08-11 20.33 20.43 20.33 20.42 0.1M
2021-08-10 20.29 20.31 20.27 20.27 0.0M
2021-08-09 20.26 20.30 20.25 20.25 0.0M
2021-08-06 20.35 20.35 20.26 20.30 0.0M
2021-08-05 20.32 20.35 20.29 20.34 0.1M
2021-08-04 20.31 20.31 20.22 20.22 0.0M
2021-08-03 20.25 20.27 20.24 20.24 0.0M
2021-08-02 20.27 20.27 20.18 20.18 0.0M
2021-07-30 20.17 20.19 20.12 20.12 0.0M
2021-07-29 20.15 20.24 20.15 20.19 0.0M
2021-07-28 20.10 20.17 20.05 20.17 0.0M
2021-07-27 20.05 20.12 20.01 20.12 0.1M
2021-07-26 20.16 20.16 20.16 20.16 0.0M
2021-07-23 20.13 20.15 20.13 20.15 0.0M
2021-07-22 20.05 20.07 20.00 20.07 0.0M
2021-07-21 20.00 20.05 19.96 19.99 0.0M
2021-07-20 19.77 19.88 19.77 19.83 0.0M
2021-07-19 19.76 19.76 19.70 19.70 0.0M
2021-07-16 19.99 20.10 19.99 20.00 0.4M
2021-07-15 20.13 20.13 20.03 20.07 0.0M
2021-07-14 20.13 20.16 20.13 20.16 0.0M
2021-07-13 20.22 20.22 20.14 20.14 0.0M
2021-07-12 20.18 20.24 20.14 20.19 0.0M
2021-07-09 20.18 20.18 20.13 20.16 0.0M
2021-07-08 18.68 20.00 18.68 19.93 0.0M
2021-07-07 20.12 20.14 20.10 20.10 0.0M
2021-07-06 20.03 20.08 20.02 20.08 0.0M
2021-07-02 20.07 20.15 20.07 20.10 0.0M
2021-07-01 20.06 20.06 20.05 20.05 0.0M
2021-06-30 20.00 20.06 20.00 20.06 0.0M
2021-06-29 20.17 20.17 20.12 20.12 0.0M
2021-06-28 20.20 20.20 20.12 20.12 0.0M
2021-06-25 20.27 20.31 20.16 20.28 0.0M
2021-06-24 20.18 20.28 20.17 20.19 0.1M
2021-06-23 20.15 20.15 20.03 20.07 0.0M
2021-06-22 20.15 20.19 20.14 20.14 0.0M
2021-06-21 20.15 20.20 20.12 20.12 0.1M