FT Vest Laddered Deep Buffer ETF (BUFD)

BUFD
🏛️ アメリカ →
27.57
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 21.32 21.34 21.28 21.31 0.1M
2021-12-30 21.35 21.35 21.27 21.32 0.1M
2021-12-29 21.25 21.35 21.25 21.34 0.0M
2021-12-28 21.32 21.33 21.25 21.29 0.1M
2021-12-27 21.29 21.31 21.18 21.31 0.2M
2021-12-23 21.15 21.28 21.15 21.26 0.2M
2021-12-22 21.16 21.23 21.14 21.23 0.1M
2021-12-21 21.07 21.17 21.03 21.16 0.1M
2021-12-20 21.19 21.19 20.92 21.06 0.2M
2021-12-17 21.14 21.17 21.04 21.10 0.1M
2021-12-16 21.14 21.25 21.12 21.12 0.2M
2021-12-15 21.15 21.23 21.04 21.17 0.3M
2021-12-14 21.13 21.15 21.08 21.14 0.1M
2021-12-13 21.23 21.23 21.11 21.18 0.1M
2021-12-10 21.20 21.23 21.10 21.23 0.1M
2021-12-09 21.15 21.20 21.10 21.11 0.1M
2021-12-08 21.18 21.22 21.11 21.17 0.1M
2021-12-07 21.12 21.19 21.05 21.18 0.1M
2021-12-06 20.93 21.06 20.89 21.04 0.1M
2021-12-03 20.99 21.00 20.86 20.91 0.1M
2021-12-02 20.93 21.05 20.93 21.03 0.1M
2021-12-01 21.09 21.09 20.90 20.93 0.1M
2021-11-30 21.13 21.14 20.98 21.00 0.1M
2021-11-29 21.11 21.16 21.07 21.08 0.1M
2021-11-26 21.19 21.19 21.04 21.04 0.1M
2021-11-24 21.15 21.21 21.09 21.21 0.1M
2021-11-23 21.18 21.20 21.10 21.20 0.2M
2021-11-22 21.22 21.25 21.17 21.19 0.2M
2021-11-19 21.20 21.22 21.16 21.21 0.1M
2021-11-18 21.21 21.22 21.16 21.21 0.1M
2021-11-17 21.22 21.22 21.17 21.20 0.1M
2021-11-16 21.20 21.23 21.15 21.22 0.1M
2021-11-15 21.22 21.22 21.15 21.20 0.4M
2021-11-12 21.18 21.22 21.15 21.20 0.2M
2021-11-11 21.17 21.19 21.15 21.15 0.0M
2021-11-10 21.19 21.23 21.09 21.17 1.5M
2021-11-09 21.22 21.22 21.11 21.11 0.1M
2021-11-08 21.23 21.23 21.14 21.20 0.4M
2021-11-05 21.24 21.25 21.15 21.21 0.1M
2021-11-04 21.20 21.23 21.14 21.20 0.1M
2021-11-03 21.14 21.20 21.10 21.20 0.2M
2021-11-02 21.07 21.18 21.07 21.17 0.5M
2021-11-01 21.07 21.15 21.07 21.14 0.1M
2021-10-29 21.11 21.14 21.07 21.11 0.1M
2021-10-28 21.08 21.15 21.08 21.14 0.1M
2021-10-27 21.15 21.15 21.04 21.09 0.1M
2021-10-26 21.16 21.16 21.04 21.04 0.1M
2021-10-25 21.11 21.12 21.05 21.11 0.1M
2021-10-22 21.10 21.11 21.02 21.08 0.0M
2021-10-21 21.00 21.09 21.00 21.09 0.0M
2021-10-20 21.08 21.09 20.97 21.02 0.1M
2021-10-19 21.04 21.05 20.99 21.03 0.0M
2021-10-18 20.90 21.03 20.90 20.94 0.5M
2021-10-15 21.00 21.01 20.92 20.97 0.1M
2021-10-14 20.85 20.97 20.85 20.92 0.0M
2021-10-13 20.88 20.89 20.79 20.81 0.1M
2021-10-12 20.87 20.89 20.80 20.86 0.1M
2021-10-11 20.82 20.92 20.81 20.87 0.1M
2021-10-08 20.84 20.93 20.81 20.81 0.1M
2021-10-07 20.90 20.94 20.85 20.90 0.1M
2021-10-06 20.77 20.84 20.69 20.84 0.1M
2021-10-05 20.78 20.85 20.67 20.82 0.1M
2021-10-04 20.84 20.84 20.67 20.75 0.1M
2021-10-01 20.82 20.87 20.72 20.82 0.0M
2021-09-30 20.87 20.87 20.75 20.79 0.0M
2021-09-29 20.86 20.86 20.77 20.81 0.1M
2021-09-28 20.92 20.92 20.76 20.77 0.0M
2021-09-27 20.87 20.97 20.87 20.88 0.1M
2021-09-24 20.95 20.97 20.92 20.94 0.0M
2021-09-23 20.92 20.97 20.88 20.96 0.1M
2021-09-22 20.86 20.90 20.82 20.86 0.0M
2021-09-21 20.76 20.84 20.74 20.80 0.0M
2021-09-20 20.87 20.87 20.70 20.80 0.1M
2021-09-17 20.95 20.95 20.87 20.90 0.0M
2021-09-16 20.97 20.97 20.90 20.90 0.0M
2021-09-15 20.87 20.98 20.87 20.91 0.2M
2021-09-14 20.93 20.95 20.87 20.87 0.0M
2021-09-13 20.97 20.97 20.87 20.87 0.0M
2021-09-10 20.97 20.97 20.87 20.87 0.0M
2021-09-09 21.00 21.01 20.91 20.95 0.0M
2021-09-08 20.98 20.99 20.90 20.90 0.1M
2021-09-07 21.01 21.01 20.91 21.00 0.0M
2021-09-03 20.96 21.07 20.92 20.93 0.3M
2021-09-02 21.01 21.02 20.93 20.93 0.0M
2021-09-01 21.00 21.02 20.94 20.94 0.1M
2021-08-31 21.02 21.05 20.94 20.94 0.1M
2021-08-30 20.94 20.99 20.94 20.95 0.0M
2021-08-27 20.95 20.98 20.92 20.94 0.0M
2021-08-26 20.96 20.96 20.85 20.91 0.1M
2021-08-25 20.94 20.96 20.87 20.88 0.1M
2021-08-24 20.95 20.96 20.86 20.86 0.1M
2021-08-23 20.86 20.95 20.86 20.91 0.0M
2021-08-20 20.83 20.90 20.80 20.80 0.1M
2021-08-19 20.88 20.88 20.75 20.80 0.0M
2021-08-18 20.90 20.92 20.76 20.76 0.0M
2021-08-17 20.92 20.93 20.78 20.84 0.1M
2021-08-16 20.88 20.95 20.84 20.95 0.2M
2021-08-13 20.83 20.95 20.82 20.91 0.0M
2021-08-12 20.92 20.92 20.82 20.92 0.0M
2021-08-11 20.91 20.91 20.82 20.90 0.0M
2021-08-10 20.85 20.90 20.80 20.85 0.0M
2021-08-09 20.90 20.90 20.80 20.80 0.0M
2021-08-06 20.90 20.90 20.82 20.85 0.0M
2021-08-05 20.87 20.88 20.77 20.80 0.0M
2021-08-04 20.92 20.92 20.76 20.84 0.0M
2021-08-03 20.78 20.88 20.72 20.86 0.1M
2021-08-02 20.87 20.87 20.77 20.84 0.0M
2021-07-30 20.84 20.87 20.77 20.80 0.1M
2021-07-29 20.87 20.89 20.77 20.82 0.0M
2021-07-28 20.81 20.83 20.74 20.80 0.0M
2021-07-27 20.84 20.84 20.74 20.83 0.1M
2021-07-26 20.80 20.86 20.78 20.83 0.0M
2021-07-23 20.84 20.85 20.74 20.81 0.0M
2021-07-22 20.80 20.82 20.71 20.76 0.6M
2021-07-21 20.74 20.80 20.69 20.80 0.0M
2021-07-20 20.63 20.77 20.63 20.75 0.0M
2021-07-19 20.70 20.70 20.59 20.64 0.2M
2021-07-16 20.76 20.80 20.67 20.67 0.0M
2021-07-15 20.80 20.80 20.74 20.80 0.0M
2021-07-14 20.82 20.83 20.72 20.82 0.2M
2021-07-13 20.74 20.83 20.72 20.82 0.0M
2021-07-12 20.83 20.83 20.74 20.74 0.0M
2021-07-09 20.69 20.82 20.69 20.72 0.1M
2021-07-08 20.75 20.83 20.66 20.71 0.2M
2021-07-07 20.81 20.82 20.75 20.81 0.2M
2021-07-06 20.76 20.81 20.74 20.79 0.0M
2021-07-02 20.82 20.82 20.70 20.81 0.0M
2021-07-01 20.78 20.85 20.68 20.78 0.5M
2021-06-30 20.76 20.78 20.76 20.76 0.0M
2021-06-29 20.79 20.79 20.74 20.77 0.0M
2021-06-28 20.78 20.78 20.74 20.74 0.0M
2021-06-25 20.74 20.78 20.74 20.76 0.0M
2021-06-24 20.75 20.77 20.68 20.74 0.0M
2021-06-23 20.69 20.74 20.63 20.70 0.0M
2021-06-22 20.69 20.72 20.58 20.70 0.0M
2021-06-21 20.72 20.72 20.62 20.67 0.1M
2021-06-18 20.66 20.66 20.51 20.55 0.1M
2021-06-17 20.62 20.68 20.62 20.63 0.1M
2021-06-16 20.70 20.70 20.63 20.63 0.1M
2021-06-15 20.70 20.71 20.57 20.66 0.0M
2021-06-14 20.70 20.70 20.57 20.58 0.1M
2021-06-11 20.71 20.71 20.64 20.65 0.2M
2021-06-10 20.68 20.70 20.60 20.69 0.1M
2021-06-09 20.59 20.68 20.59 20.65 0.0M
2021-06-08 20.67 20.67 20.54 20.67 0.0M
2021-06-07 20.63 20.66 20.55 20.61 0.1M
2021-06-04 20.64 20.66 20.55 20.56 0.0M
2021-06-03 20.61 20.62 20.52 20.52 0.0M
2021-06-02 20.74 20.74 20.56 20.56 0.1M
2021-06-01 20.84 20.84 20.58 20.58 0.7M
2021-05-28 20.60 20.72 20.60 20.60 0.0M
2021-05-27 20.67 20.70 20.59 20.66 0.3M
2021-05-26 20.65 20.66 20.56 20.58 0.1M
2021-05-25 20.63 20.65 20.57 20.63 0.1M
2021-05-24 20.60 20.65 20.56 20.62 0.0M
2021-05-21 20.59 20.60 20.56 20.57 0.0M
2021-05-20 20.49 20.59 20.48 20.57 0.0M
2021-05-19 20.51 20.52 20.38 20.47 0.0M
2021-05-18 20.59 20.60 20.48 20.48 0.0M
2021-05-17 20.56 20.59 20.56 20.56 0.1M
2021-05-14 20.53 20.62 20.52 20.56 0.1M
2021-05-13 20.49 20.54 20.45 20.45 0.0M
2021-05-12 20.54 20.55 20.37 20.37 0.0M
2021-05-11 20.62 20.62 20.49 20.50 0.1M
2021-05-10 20.58 20.66 20.54 20.54 0.0M
2021-05-07 20.64 20.66 20.55 20.56 0.1M
2021-05-06 20.60 20.61 20.56 20.60 0.0M
2021-05-05 20.61 20.63 20.50 20.50 0.1M
2021-05-04 20.58 20.61 20.51 20.55 0.0M
2021-05-03 20.59 20.63 20.59 20.59 0.0M
2021-04-30 20.59 20.60 20.57 20.57 0.0M
2021-04-29 20.59 20.63 20.55 20.59 0.0M
2021-04-28 20.62 20.63 20.58 20.58 0.4M
2021-04-27 20.56 20.62 20.56 20.57 0.0M
2021-04-26 20.55 20.63 20.55 20.57 0.0M
2021-04-23 20.55 20.60 20.54 20.57 0.0M
2021-04-22 20.58 20.63 20.52 20.53 0.0M
2021-04-21 20.57 20.60 20.52 20.53 0.0M
2021-04-20 20.57 20.58 20.46 20.53 0.0M
2021-04-19 20.58 20.59 20.56 20.56 0.0M
2021-04-16 20.58 20.64 20.55 20.57 0.1M
2021-04-15 20.51 20.58 20.51 20.57 0.0M
2021-04-14 20.33 20.57 20.33 20.55 0.0M
2021-04-13 20.49 20.59 20.49 20.56 0.1M
2021-04-12 20.48 20.56 20.48 20.54 0.0M
2021-04-09 20.47 20.54 20.47 20.54 0.0M
2021-04-08 20.53 20.54 20.43 20.53 0.0M
2021-04-07 20.62 20.62 20.48 20.50 0.1M
2021-04-06 20.48 20.51 20.45 20.51 0.0M
2021-04-05 20.50 20.52 20.48 20.51 0.0M
2021-04-01 20.40 20.47 20.40 20.40 1.2M
2021-03-31 20.40 20.42 20.37 20.40 0.0M
2021-03-30 20.36 20.38 20.30 20.33 0.0M
2021-03-29 20.34 20.37 20.31 20.32 0.0M
2021-03-26 20.34 20.40 20.27 20.40 0.2M
2021-03-25 20.34 20.34 20.26 20.31 0.0M
2021-03-24 20.32 20.34 20.25 20.28 0.0M
2021-03-23 20.26 20.34 20.24 20.24 0.0M
2021-03-22 20.29 20.33 20.22 20.28 0.0M
2021-03-19 20.26 20.31 20.23 20.23 0.0M
2021-03-18 20.31 20.34 20.21 20.21 0.0M
2021-03-17 20.30 20.34 20.20 20.29 0.0M
2021-03-16 20.22 20.34 20.22 20.27 0.1M
2021-03-15 20.24 20.31 20.24 20.27 0.1M
2021-03-12 20.14 20.28 20.14 20.25 0.0M
2021-03-11 20.25 20.30 20.24 20.30 0.1M
2021-03-10 20.15 20.24 20.15 20.18 0.0M
2021-03-09 20.07 20.23 20.07 20.15 0.0M
2021-03-08 20.17 20.17 20.09 20.09 0.0M
2021-03-05 20.06 20.10 19.98 20.10 0.0M
2021-03-04 20.10 20.12 19.89 19.98 0.0M
2021-03-03 20.16 20.16 20.09 20.09 0.0M
2021-03-02 20.16 20.21 20.15 20.15 0.0M
2021-03-01 20.18 20.22 20.18 20.18 0.0M
2021-02-26 20.03 20.13 20.03 20.06 0.0M
2021-02-25 20.20 20.20 20.01 20.05 0.0M
2021-02-24 20.16 20.22 20.16 20.20 0.0M
2021-02-23 20.10 20.20 20.09 20.14 0.1M
2021-02-22 20.18 20.19 20.14 20.14 0.0M
2021-02-19 20.17 20.23 20.13 20.16 0.2M
2021-02-18 20.12 20.15 20.12 20.13 0.0M
2021-02-17 20.14 20.17 20.13 20.15 0.0M
2021-02-16 20.15 20.17 20.14 20.14 0.0M
2021-02-12 20.11 20.19 20.11 20.17 0.2M
2021-02-11 20.14 20.16 20.13 20.14 0.0M
2021-02-10 20.12 20.14 20.11 20.12 0.0M
2021-02-09 20.13 20.13 20.12 20.12 0.0M
2021-02-08 20.14 20.14 20.13 20.13 0.0M
2021-02-05 20.13 20.14 20.11 20.11 0.0M
2021-02-04 20.12 20.12 20.07 20.07 0.0M
2021-02-03 20.08 20.08 20.07 20.07 0.0M
2021-02-02 20.03 20.06 20.03 20.05 0.0M
2021-02-01 19.97 19.99 19.94 19.94 0.0M
2021-01-29 19.91 19.91 19.82 19.86 0.0M
2021-01-28 19.98 20.02 19.94 19.94 0.0M
2021-01-27 19.89 19.94 19.86 19.86 0.0M
2021-01-26 20.03 20.03 20.03 20.03 0.0M
2021-01-25 20.07 20.07 20.03 20.04 0.0M
2021-01-22 20.10 20.10 20.04 20.04 0.0M
2021-01-21 20.13 20.13 20.11 20.11 0.0M