FT Vest Laddered Buffer ETF (BUFR)

BUFR
🏛️ アメリカ →
33.33
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
09:30 32.76 32.78 32.76 32.78 21.9K
09:31 32.75 32.75 32.75 32.74 0.4K
09:32 32.75 32.75 32.75 32.75 0.6K
09:33 32.75 32.75 32.75 32.75 0.5K
09:34 32.75 32.75 32.75 32.75 9.4K
09:35 32.74 32.74 32.74 32.74 3.0K
09:38 32.75 32.75 32.75 32.75 2.0K
09:41 32.75 32.75 32.75 32.75 0.9K
09:42 32.75 32.75 32.75 32.75 0.5K
09:43 32.74 32.74 32.74 32.74 3.1K
09:44 32.75 32.75 32.75 32.75 0.5K
09:46 32.73 32.73 32.72 32.73 1.2K
09:50 32.72 32.72 32.72 32.72 1.6K
09:52 32.71 32.71 32.71 32.71 2.2K
09:54 32.71 32.71 32.71 32.71 1.1K
09:57 32.72 32.72 32.72 32.72 0.3K
09:58 32.71 32.71 32.71 32.71 0.4K
10:00 32.69 32.71 32.69 32.69 14.3K
10:01 32.70 32.72 32.70 32.71 1.9K
10:04 32.72 32.72 32.72 32.72 3.0K
10:05 32.71 32.71 32.71 32.71 0.5K
10:07 32.72 32.72 32.72 32.72 0.4K
10:08 32.72 32.72 32.72 32.72 0.9K
10:11 32.72 32.72 32.72 32.72 1.0K
10:13 32.71 32.72 32.71 32.72 0.4K
10:14 32.72 32.72 32.72 32.72 0.2K
10:15 32.73 32.73 32.73 32.73 2.6K
10:16 32.73 32.73 32.73 32.73 0.8K
10:17 32.72 32.72 32.72 32.72 0.5K
10:18 32.72 32.72 32.72 32.72 1.5K
10:19 32.72 32.72 32.72 32.72 1.4K
10:20 32.72 32.72 32.72 32.72 0.5K
10:21 32.71 32.71 32.71 32.71 0.7K
10:22 32.70 32.70 32.70 32.70 0.3K
10:23 32.71 32.71 32.70 32.70 0.7K
10:24 32.71 32.71 32.71 32.71 2.0K
10:25 32.71 32.71 32.71 32.71 1.3K
10:26 32.70 32.70 32.70 32.70 0.2K
10:28 32.71 32.71 32.71 32.71 1.5K
10:30 32.72 32.72 32.72 32.72 0.1K
10:32 32.72 32.72 32.72 32.72 0.9K
10:34 32.71 32.71 32.71 32.70 6.4K
10:36 32.70 32.70 32.70 32.70 0.5K
10:37 32.71 32.71 32.71 32.71 9.3K
10:39 32.71 32.71 32.71 32.71 1.0K
10:40 32.72 32.72 32.72 32.72 2.4K
10:41 32.72 32.72 32.71 32.71 1.1K
10:43 32.72 32.72 32.72 32.72 8.6K
10:44 32.71 32.71 32.71 32.71 6.3K
10:45 32.71 32.71 32.71 32.71 2.3K
10:46 32.71 32.71 32.71 32.71 0.2K
10:47 32.71 32.71 32.71 32.71 0.2K
10:48 32.71 32.71 32.71 32.71 0.4K
10:49 32.71 32.71 32.71 32.71 0.4K
10:50 32.70 32.70 32.70 32.70 0.2K
10:51 32.70 32.70 32.69 32.69 1.0K
10:54 32.70 32.70 32.70 32.70 1.0K
10:55 32.70 32.70 32.70 32.70 5.7K
10:56 32.70 32.70 32.70 32.70 3.6K
10:57 32.71 32.71 32.71 32.71 6.1K
10:58 32.70 32.70 32.70 32.70 3.0K
10:59 32.70 32.70 32.70 32.70 4.0K
11:00 32.69 32.69 32.69 32.69 1.7K
11:01 32.70 32.70 32.70 32.70 0.7K
11:02 32.70 32.70 32.70 32.70 0.7K
11:03 32.70 32.70 32.70 32.70 0.8K
11:05 32.69 32.69 32.69 32.69 0.1K
11:06 32.70 32.70 32.70 32.70 0.2K
11:07 32.70 32.70 32.70 32.70 0.4K
11:08 32.70 32.70 32.70 32.70 47.1K
11:10 32.70 32.70 32.70 32.70 5.9K
11:11 32.71 32.71 32.70 32.70 7.7K
11:12 32.70 32.71 32.70 32.71 2.2K
11:16 32.71 32.71 32.71 32.71 1.6K
11:18 32.71 32.71 32.71 32.71 2.2K
11:20 32.72 32.72 32.72 32.72 2.1K
11:21 32.71 32.71 32.71 32.71 0.4K
11:22 32.72 32.72 32.72 32.72 0.2K
11:23 32.71 32.71 32.71 32.71 4.4K
11:25 32.70 32.71 32.70 32.71 2.9K
11:26 32.70 32.70 32.70 32.70 0.2K
11:28 32.71 32.71 32.71 32.71 0.4K
11:29 32.71 32.71 32.71 32.71 2.9K
11:30 32.71 32.71 32.70 32.70 2.7K
11:33 32.70 32.71 32.70 32.71 4.9K
11:34 32.70 32.71 32.70 32.71 1.1K
11:35 32.71 32.72 32.71 32.72 2.9K
11:36 32.72 32.72 32.72 32.72 2.3K
11:37 32.71 32.71 32.71 32.71 1.7K
11:38 32.71 32.71 32.71 32.71 1.0K
11:39 32.71 32.71 32.71 32.71 1.5K
11:42 32.70 32.70 32.70 32.70 2.2K
11:45 32.69 32.69 32.69 32.69 6.9K
11:46 32.68 32.68 32.68 32.68 0.5K
11:47 32.69 32.69 32.69 32.69 3.9K
11:48 32.69 32.69 32.69 32.69 0.2K
11:49 32.69 32.69 32.69 32.69 0.7K
11:50 32.70 32.70 32.70 32.70 3.8K
11:53 32.71 32.71 32.71 32.71 0.6K
11:54 32.71 32.71 32.71 32.71 9.5K
11:57 32.71 32.71 32.71 32.71 1.2K
11:58 32.70 32.70 32.70 32.70 6.2K
11:59 32.70 32.70 32.69 32.69 0.5K
12:00 32.70 32.70 32.69 32.70 2.7K
12:01 32.70 32.70 32.70 32.70 0.2K
12:02 32.70 32.70 32.70 32.70 0.3K
12:03 32.70 32.70 32.70 32.70 1.3K
12:06 32.70 32.70 32.70 32.70 0.8K
12:07 32.70 32.70 32.70 32.70 0.8K
12:08 32.70 32.70 32.70 32.70 0.2K
12:09 32.70 32.70 32.70 32.70 9.5K
12:10 32.69 32.70 32.69 32.70 1.2K
12:11 32.71 32.71 32.71 32.71 4.2K
12:14 32.71 32.71 32.71 32.71 1.4K
12:15 32.70 32.71 32.70 32.71 2.4K
12:16 32.70 32.70 32.70 32.70 0.6K
12:17 32.71 32.71 32.71 32.71 1.3K
12:18 32.70 32.70 32.70 32.70 0.3K
12:21 32.71 32.71 32.71 32.71 0.6K
12:23 32.69 32.69 32.69 32.69 1.1K
12:24 32.69 32.69 32.69 32.69 4.4K
12:26 32.70 32.71 32.70 32.70 2.8K
12:27 32.71 32.71 32.71 32.71 0.2K
12:28 32.70 32.70 32.69 32.69 4.4K
12:29 32.70 32.70 32.70 32.70 0.9K
12:32 32.70 32.70 32.70 32.70 3.4K
12:33 32.70 32.70 32.70 32.70 0.3K
12:36 32.70 32.70 32.69 32.70 6.6K
12:37 32.69 32.69 32.69 32.69 2.1K
12:38 32.70 32.70 32.70 32.70 1.7K
12:39 32.70 32.70 32.70 32.70 0.5K
12:40 32.70 32.70 32.70 32.69 12.4K
12:41 32.71 32.71 32.71 32.71 0.3K
12:42 32.71 32.71 32.71 32.71 1.0K
12:43 32.70 32.71 32.70 32.70 1.4K
12:44 32.70 32.70 32.70 32.71 1.2K
12:45 32.70 32.70 32.70 32.70 2.5K
12:46 32.71 32.71 32.71 32.71 0.4K
12:47 32.71 32.71 32.71 32.71 0.9K
12:48 32.70 32.70 32.70 32.70 0.3K
12:52 32.70 32.70 32.70 32.70 0.3K
12:53 32.72 32.72 32.72 32.72 1.1K
12:55 32.71 32.71 32.71 32.71 2.3K
12:57 32.72 32.72 32.72 32.72 0.3K
12:58 32.72 32.72 32.72 32.72 0.2K
12:59 32.71 32.71 32.71 32.71 0.4K
13:05 32.71 32.71 32.71 32.71 0.3K
13:06 32.72 32.72 32.72 32.72 0.2K
13:07 32.72 32.72 32.71 32.71 1.2K
13:10 32.72 32.72 32.72 32.72 1.1K
13:11 32.71 32.71 32.71 32.71 6.1K
13:13 32.72 32.72 32.72 32.72 0.8K
13:15 32.72 32.72 32.72 32.72 0.3K
13:16 32.72 32.72 32.71 32.71 2.2K
13:17 32.71 32.72 32.71 32.72 4.3K
13:18 32.72 32.72 32.72 32.72 0.3K
13:19 32.71 32.71 32.71 32.71 1.3K
13:20 32.71 32.71 32.71 32.71 0.8K
13:22 32.71 32.71 32.71 32.71 0.3K
13:23 32.70 32.70 32.70 32.70 0.7K
13:26 32.71 32.71 32.71 32.71 8.0K
13:28 32.71 32.71 32.71 32.71 1.2K
13:29 32.72 32.72 32.71 32.71 0.7K
13:30 32.71 32.71 32.71 32.71 1.6K
13:31 32.72 32.72 32.72 32.72 0.4K
13:33 32.73 32.73 32.73 32.73 0.6K
13:35 32.73 32.73 32.73 32.73 1.0K
13:39 32.72 32.72 32.72 32.72 0.4K
13:41 32.73 32.73 32.73 32.73 0.9K
13:43 32.73 32.73 32.73 32.73 0.8K
13:44 32.72 32.72 32.72 32.72 0.3K
13:47 32.72 32.72 32.72 32.72 5.1K
13:48 32.72 32.72 32.72 32.72 1.8K
13:50 32.72 32.72 32.72 32.72 0.6K
13:52 32.72 32.72 32.71 32.71 3.7K
13:54 32.72 32.72 32.72 32.71 0.2K
13:55 32.72 32.72 32.72 32.72 2.0K
13:56 32.73 32.73 32.73 32.73 0.2K
13:58 32.73 32.73 32.72 32.72 0.7K
13:59 32.73 32.73 32.73 32.73 0.8K
14:00 32.73 32.73 32.73 32.73 0.8K
14:01 32.73 32.73 32.72 32.73 2.6K
14:03 32.73 32.73 32.73 32.73 2.5K
14:04 32.72 32.73 32.72 32.73 2.0K
14:05 32.73 32.73 32.73 32.72 1.7K
14:06 32.73 32.73 32.73 32.73 0.5K
14:08 32.73 32.73 32.72 32.72 0.5K
14:09 32.73 32.73 32.72 32.72 9.1K
14:11 32.72 32.72 32.72 32.72 1.1K
14:12 32.73 32.73 32.73 32.73 1.5K
14:13 32.73 32.73 32.72 32.72 0.7K
14:14 32.72 32.73 32.72 32.73 7.3K
14:15 32.72 32.72 32.72 32.72 0.3K
14:16 32.72 32.72 32.72 32.72 1.5K
14:19 32.72 32.72 32.72 32.72 1.7K
14:22 32.72 32.72 32.72 32.72 0.2K
14:23 32.71 32.72 32.71 32.71 2.1K
14:24 32.72 32.72 32.72 32.72 1.1K
14:25 32.71 32.71 32.71 32.71 0.2K
14:27 32.71 32.71 32.71 32.71 5.6K
14:28 32.72 32.72 32.72 32.72 1.0K
14:29 32.72 32.72 32.72 32.72 2.3K
14:30 32.72 32.73 32.72 32.73 1.9K
14:34 32.73 32.73 32.73 32.73 1.7K
14:35 32.73 32.73 32.73 32.73 0.7K
14:36 32.73 32.73 32.73 32.73 0.5K
14:37 32.72 32.73 32.72 32.73 20.4K
14:38 32.72 32.72 32.72 32.72 0.3K
14:39 32.72 32.72 32.72 32.72 1.1K
14:40 32.72 32.72 32.72 32.72 0.3K
14:41 32.72 32.72 32.72 32.72 0.2K
14:42 32.72 32.72 32.72 32.72 1.6K
14:43 32.72 32.72 32.72 32.72 0.7K
14:44 32.72 32.72 32.72 32.72 0.9K
14:45 32.72 32.72 32.72 32.72 10.6K
14:47 32.71 32.72 32.71 32.72 0.4K
14:49 32.71 32.71 32.71 32.71 0.2K
14:50 32.72 32.72 32.72 32.72 0.2K
14:51 32.72 32.72 32.72 32.72 3.3K
14:53 32.72 32.72 32.72 32.72 0.3K
14:55 32.72 32.72 32.72 32.72 0.2K
14:57 32.72 32.72 32.71 32.71 7.1K
14:58 32.71 32.71 32.71 32.71 0.5K
15:01 32.71 32.71 32.71 32.71 0.7K
15:02 32.72 32.72 32.71 32.72 47.1K
15:04 32.70 32.70 32.70 32.70 6.0K
15:05 32.70 32.70 32.70 32.70 9.2K
15:06 32.70 32.70 32.69 32.70 7.6K
15:07 32.70 32.70 32.69 32.69 1.2K
15:08 32.70 32.70 32.70 32.70 4.0K
15:09 32.70 32.70 32.70 32.70 3.6K
15:10 32.71 32.71 32.71 32.71 0.8K
15:11 32.71 32.71 32.71 32.71 0.3K
15:13 32.71 32.71 32.71 32.71 0.5K
15:14 32.71 32.71 32.71 32.71 0.8K
15:15 32.71 32.71 32.71 32.71 1.3K
15:17 32.71 32.71 32.71 32.71 1.3K
15:18 32.70 32.70 32.70 32.70 1.4K
15:19 32.71 32.71 32.71 32.71 0.5K
15:22 32.70 32.71 32.70 32.71 0.3K
15:23 32.71 32.71 32.71 32.71 0.2K
15:24 32.71 32.71 32.71 32.71 2.0K
15:26 32.70 32.71 32.70 32.71 5.9K
15:28 32.71 32.71 32.71 32.71 0.5K
15:30 32.71 32.71 32.71 32.71 0.9K
15:31 32.70 32.71 32.70 32.71 5.7K
15:32 32.71 32.71 32.71 32.71 0.4K
15:33 32.71 32.71 32.71 32.71 8.3K
15:35 32.70 32.70 32.70 32.70 0.2K
15:36 32.71 32.71 32.70 32.70 2.0K
15:37 32.71 32.71 32.71 32.71 0.3K
15:38 32.71 32.71 32.71 32.71 1.5K
15:39 32.70 32.70 32.70 32.70 0.2K
15:40 32.71 32.71 32.71 32.71 10.8K
15:41 32.71 32.71 32.71 32.71 1.4K
15:43 32.70 32.71 32.70 32.71 3.7K
15:45 32.71 32.71 32.70 32.70 0.8K
15:47 32.71 32.71 32.71 32.71 0.6K
15:49 32.70 32.70 32.70 32.70 0.2K
15:50 32.71 32.71 32.71 32.71 1.4K
15:51 32.71 32.71 32.71 32.71 5.1K
15:52 32.70 32.70 32.69 32.69 3.9K
15:53 32.70 32.70 32.70 32.70 0.2K
15:55 32.69 32.70 32.69 32.70 2.2K
15:56 32.69 32.69 32.69 32.69 2.6K
15:57 32.69 32.70 32.69 32.70 1.4K
15:58 32.69 32.70 32.69 32.69 3.6K
15:59 32.70 32.70 32.69 32.70 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし