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
2024-12-31 25.59 25.59 25.45 25.52 0.1M
2024-12-30 25.54 25.62 25.44 25.55 0.7M
2024-12-27 25.70 25.70 25.52 25.67 0.2M
2024-12-26 25.67 25.78 25.67 25.74 0.0M
2024-12-24 25.60 25.75 25.60 25.71 0.1M
2024-12-23 25.49 25.63 25.44 25.57 0.1M
2024-12-20 25.35 25.62 25.35 25.54 0.1M
2024-12-19 25.50 25.50 25.38 25.42 0.2M
2024-12-18 25.63 25.74 25.34 25.34 0.1M
2024-12-17 25.68 25.78 25.63 25.71 0.3M
2024-12-16 25.69 25.77 25.65 25.71 0.1M
2024-12-13 25.67 25.74 25.63 25.64 0.1M
2024-12-12 25.66 25.77 25.63 25.63 0.1M
2024-12-11 25.72 25.79 25.66 25.73 0.2M
2024-12-10 25.65 25.72 25.61 25.61 0.1M
2024-12-09 25.71 25.74 25.67 25.70 0.1M
2024-12-06 25.74 25.76 25.65 25.68 0.1M
2024-12-05 25.67 25.76 25.65 25.65 0.2M
2024-12-04 25.65 25.76 25.63 25.66 0.2M
2024-12-03 25.67 25.72 25.61 25.70 0.2M
2024-12-02 25.68 25.71 25.61 25.69 0.1M
2024-11-29 25.67 25.68 25.58 25.67 0.1M
2024-11-27 25.60 25.67 25.53 25.62 0.1M
2024-11-26 25.60 25.68 25.52 25.66 0.2M
2024-11-25 25.55 25.61 25.50 25.50 0.1M
2024-11-22 25.44 25.54 25.44 25.52 0.4M
2024-11-21 25.47 25.60 25.37 25.50 0.2M
2024-11-20 25.45 25.46 25.31 25.42 0.2M
2024-11-19 25.30 25.49 25.30 25.38 0.1M
2024-11-18 25.32 25.42 25.31 25.37 0.1M
2024-11-15 25.42 25.43 25.29 25.36 0.2M
2024-11-14 25.45 25.55 25.41 25.46 0.2M
2024-11-13 25.50 25.53 25.43 25.51 0.2M
2024-11-12 25.50 25.53 25.42 25.49 0.3M
2024-11-11 25.47 25.54 25.44 25.45 0.1M
2024-11-08 25.47 25.52 25.42 25.52 0.1M
2024-11-07 25.48 25.50 25.39 25.48 0.5M
2024-11-06 25.29 25.48 25.28 25.40 0.1M
2024-11-05 25.04 25.20 25.04 25.19 0.1M
2024-11-04 25.11 25.14 25.01 25.07 0.3M
2024-11-01 25.02 25.12 25.02 25.07 0.1M
2024-10-31 25.16 25.16 24.95 25.00 0.1M
2024-10-30 25.26 25.27 25.15 25.22 0.1M
2024-10-29 25.67 25.67 25.17 25.24 0.1M
2024-10-28 25.31 25.31 25.21 25.23 0.2M
2024-10-25 25.24 25.28 25.18 25.20 0.2M
2024-10-24 25.25 25.26 25.14 25.19 0.1M
2024-10-23 25.24 25.69 25.10 25.17 0.1M
2024-10-22 25.26 25.28 25.18 25.25 0.2M
2024-10-21 25.21 25.28 25.19 25.26 0.2M
2024-10-18 25.19 25.29 25.19 25.24 0.2M
2024-10-17 25.57 25.57 25.19 25.22 0.2M
2024-10-16 25.16 25.23 25.10 25.22 0.1M
2024-10-15 25.26 25.26 25.13 25.17 0.2M
2024-10-14 25.18 25.27 25.18 25.21 0.2M
2024-10-11 25.08 25.17 25.08 25.16 0.1M
2024-10-10 25.05 25.13 25.03 25.06 0.2M
2024-10-09 25.12 25.14 24.98 25.11 0.3M
2024-10-08 24.97 25.10 24.97 25.01 0.1M
2024-10-07 25.00 25.04 24.94 24.94 0.1M
2024-10-04 25.10 25.10 24.96 25.07 0.2M
2024-10-03 25.00 25.01 24.91 25.00 0.2M
2024-10-02 24.98 25.02 24.93 24.96 0.1M
2024-10-01 25.08 25.08 24.93 25.01 0.4M
2024-09-30 24.98 25.11 24.95 25.04 0.2M
2024-09-27 25.08 25.09 24.99 25.00 0.1M
2024-09-26 25.09 25.09 24.99 25.02 0.1M
2024-09-25 25.04 25.06 24.98 25.02 0.5M
2024-09-24 25.04 25.04 24.93 25.04 0.1M
2024-09-23 24.96 25.04 24.95 24.96 0.2M
2024-09-20 24.92 25.03 24.90 24.99 0.2M
2024-09-19 25.02 25.02 24.91 24.99 0.2M
2024-09-18 24.84 24.91 24.80 24.85 0.2M
2024-09-17 24.87 24.90 24.81 24.87 0.2M
2024-09-16 24.79 24.85 24.76 24.85 0.1M
2024-09-13 24.81 24.85 24.77 24.79 0.1M
2024-09-12 24.75 24.82 24.65 24.78 0.1M
2024-09-11 24.58 24.72 24.42 24.71 0.1M
2024-09-10 24.55 24.61 24.47 24.60 0.1M
2024-09-09 24.53 24.58 24.45 24.56 0.2M
2024-09-06 24.57 24.62 24.38 24.43 0.2M
2024-09-05 24.64 24.68 24.50 24.64 0.4M
2024-09-04 24.66 24.72 24.56 24.63 0.2M
2024-09-03 24.79 24.79 24.58 24.62 0.1M
2024-08-30 24.80 24.83 24.70 24.83 0.1M
2024-08-29 24.77 24.82 24.68 24.74 0.1M
2024-08-28 24.78 24.78 24.62 24.72 0.1M
2024-08-27 24.67 24.81 24.67 24.78 0.4M
2024-08-26 24.72 24.77 24.72 24.72 0.1M
2024-08-23 24.73 24.81 24.68 24.78 0.1M
2024-08-22 24.78 24.78 24.61 24.67 0.1M
2024-08-21 24.65 24.75 24.62 24.68 0.1M
2024-08-20 24.72 24.72 24.66 24.69 0.1M
2024-08-19 24.63 24.72 24.61 24.69 0.1M
2024-08-16 24.58 24.64 24.57 24.64 0.1M
2024-08-15 24.57 24.60 24.52 24.59 0.1M
2024-08-14 24.43 24.50 24.36 24.48 0.1M
2024-08-13 24.32 24.44 24.29 24.42 0.1M
2024-08-12 24.21 24.27 24.19 24.22 0.1M
2024-08-09 24.12 24.25 24.12 24.23 0.1M
2024-08-08 24.03 24.16 23.98 24.16 0.1M
2024-08-07 24.13 24.17 23.88 23.93 0.2M
2024-08-06 23.96 24.15 23.86 24.00 0.3M
2024-08-05 23.53 24.25 23.53 23.78 0.2M
2024-08-02 24.21 24.24 24.07 24.15 0.1M
2024-08-01 24.53 24.53 24.29 24.40 0.1M
2024-07-31 24.45 24.53 24.44 24.48 0.1M
2024-07-30 24.41 24.42 24.28 24.35 0.1M
2024-07-29 24.42 24.42 24.35 24.39 0.3M
2024-07-26 24.33 24.41 24.31 24.36 0.1M
2024-07-25 24.34 24.40 24.24 24.26 0.3M
2024-07-24 24.44 24.44 24.28 24.30 0.1M
2024-07-23 24.51 24.54 24.48 24.51 0.2M
2024-07-22 24.49 24.55 24.45 24.52 0.3M
2024-07-19 24.42 24.46 24.38 24.40 0.1M
2024-07-18 24.49 24.53 24.41 24.45 0.2M
2024-07-17 24.54 24.56 24.49 24.51 0.1M
2024-07-16 24.58 24.61 24.55 24.60 0.1M
2024-07-15 24.57 24.60 24.53 24.53 0.1M
2024-07-12 24.50 24.60 24.50 24.53 0.1M
2024-07-11 24.60 24.60 24.48 24.50 0.2M
2024-07-10 24.46 24.58 24.46 24.51 0.3M
2024-07-09 24.48 24.50 24.45 24.49 0.3M
2024-07-08 24.49 24.49 24.44 24.44 0.9M
2024-07-05 24.48 24.48 24.42 24.47 0.1M
2024-07-03 24.42 24.44 24.37 24.43 0.2M
2024-07-02 24.33 24.40 24.31 24.40 0.1M
2024-07-01 24.34 24.84 24.27 24.35 0.9M
2024-06-28 24.35 24.39 24.30 24.32 0.1M
2024-06-27 24.32 24.36 24.30 24.34 0.2M
2024-06-26 24.25 24.34 24.25 24.33 0.1M
2024-06-25 24.26 24.30 24.25 24.30 0.2M
2024-06-24 24.30 24.31 24.26 24.27 0.3M
2024-06-21 24.24 24.29 24.24 24.24 0.1M
2024-06-20 24.27 24.32 24.24 24.26 0.2M
2024-06-18 24.28 24.31 24.28 24.29 0.1M
2024-06-17 24.19 24.30 24.19 24.26 0.2M
2024-06-14 24.20 24.24 24.16 24.23 0.1M
2024-06-13 24.20 24.25 24.18 24.25 0.1M
2024-06-12 24.22 24.24 24.16 24.19 0.2M
2024-06-11 24.11 24.14 24.05 24.11 0.2M
2024-06-10 24.10 24.14 24.07 24.14 0.1M
2024-06-07 24.11 24.13 24.07 24.10 0.1M
2024-06-06 24.11 24.12 24.05 24.12 0.1M
2024-06-05 24.02 24.09 24.00 24.07 0.1M
2024-06-04 23.98 24.02 23.94 24.01 0.2M
2024-06-03 23.99 24.01 23.90 23.99 0.2M
2024-05-31 23.89 23.99 23.83 23.97 0.1M
2024-05-30 23.92 23.94 23.87 23.89 0.1M
2024-05-29 23.94 23.97 23.93 23.95 0.1M
2024-05-28 24.02 24.03 23.95 23.98 0.1M
2024-05-24 23.95 24.02 23.94 24.01 0.2M
2024-05-23 24.00 24.03 23.89 23.90 0.2M
2024-05-22 24.00 24.01 23.95 23.98 0.4M
2024-05-21 23.98 24.01 23.96 24.01 0.1M
2024-05-20 23.95 24.00 23.95 23.96 0.3M
2024-05-17 23.95 24.00 23.92 23.98 0.3M
2024-05-16 23.95 23.97 23.93 23.94 0.4M
2024-05-15 23.91 23.97 23.89 23.96 0.2M
2024-05-14 23.82 23.87 23.79 23.86 0.4M
2024-05-13 23.84 23.84 23.78 23.82 0.1M
2024-05-10 23.77 23.87 23.77 23.80 0.1M
2024-05-09 23.74 23.79 23.72 23.79 0.1M
2024-05-08 23.70 23.74 23.69 23.72 0.4M
2024-05-07 23.73 23.74 23.70 23.74 0.1M
2024-05-06 23.62 23.72 23.62 23.69 0.3M
2024-05-03 23.54 23.63 23.54 23.62 0.2M
2024-05-02 23.42 23.48 23.36 23.46 0.2M
2024-05-01 23.40 23.53 23.33 23.38 0.2M
2024-04-30 23.54 23.55 23.42 23.42 0.1M
2024-04-29 23.53 23.57 23.50 23.57 0.1M
2024-04-26 23.49 23.56 23.49 23.53 0.1M
2024-04-25 23.36 23.43 23.28 23.42 0.1M
2024-04-24 23.49 23.49 23.40 23.48 0.2M
2024-04-23 23.38 23.50 23.37 23.43 0.2M
2024-04-22 23.23 23.39 23.23 23.29 0.8M
2024-04-19 23.30 23.30 23.18 23.22 0.1M
2024-04-18 23.34 23.36 23.27 23.30 0.1M
2024-04-17 23.41 23.41 23.27 23.32 0.1M
2024-04-16 23.37 23.39 23.32 23.36 0.2M
2024-04-15 23.54 23.54 23.33 23.37 0.1M
2024-04-12 23.54 23.57 23.43 23.48 0.1M
2024-04-11 23.52 23.60 23.45 23.59 0.1M
2024-04-10 23.55 23.56 23.47 23.53 0.2M
2024-04-09 23.60 23.63 23.48 23.63 0.1M
2024-04-08 23.61 23.63 23.52 23.63 0.3M
2024-04-05 23.48 23.61 23.48 23.58 0.2M
2024-04-04 23.63 23.64 23.48 23.50 0.1M
2024-04-03 23.56 23.61 23.55 23.59 0.1M
2024-04-02 23.58 23.60 23.52 23.59 0.1M
2024-04-01 23.60 23.67 23.56 23.62 0.2M
2024-03-28 23.65 23.66 23.56 23.59 0.2M
2024-03-27 23.57 23.63 23.55 23.63 0.3M
2024-03-26 23.60 23.61 23.52 23.58 0.1M
2024-03-25 23.51 23.60 23.51 23.54 0.1M
2024-03-22 23.54 23.62 23.54 23.54 0.3M
2024-03-21 23.63 23.63 23.57 23.59 0.1M
2024-03-20 23.49 23.58 23.48 23.55 0.1M
2024-03-19 23.39 23.51 23.39 23.51 0.1M
2024-03-18 23.41 23.49 23.41 23.46 0.1M
2024-03-15 23.42 23.42 23.35 23.35 0.1M
2024-03-14 23.46 23.46 23.38 23.45 0.1M
2024-03-13 23.42 23.48 23.41 23.43 0.2M
2024-03-12 23.35 23.46 23.35 23.46 0.1M
2024-03-11 23.37 23.42 23.31 23.40 0.1M
2024-03-08 23.42 23.47 23.33 23.33 0.4M
2024-03-07 23.43 23.44 23.31 23.39 0.2M
2024-03-06 23.34 23.39 23.33 23.37 0.2M
2024-03-05 23.37 23.38 23.26 23.29 0.2M
2024-03-04 23.38 23.44 23.38 23.41 0.2M
2024-03-01 23.34 23.43 23.32 23.42 0.1M
2024-02-29 23.36 23.37 23.27 23.37 0.1M
2024-02-28 23.30 23.33 23.28 23.33 0.1M
2024-02-27 23.28 23.34 23.26 23.28 0.1M
2024-02-26 23.29 23.35 23.28 23.31 0.1M
2024-02-23 23.31 23.35 23.28 23.33 0.2M
2024-02-22 23.30 23.32 23.23 23.28 0.3M
2024-02-21 23.15 23.15 22.76 23.11 0.5M
2024-02-20 23.19 23.20 23.06 23.08 0.3M
2024-02-16 23.22 23.25 23.14 23.17 0.2M
2024-02-15 23.13 23.23 23.12 23.21 0.1M
2024-02-14 23.10 23.20 23.09 23.20 0.2M
2024-02-13 23.03 23.15 22.97 23.07 0.2M
2024-02-12 23.22 23.25 23.15 23.20 0.2M
2024-02-09 23.13 23.22 23.11 23.14 0.1M
2024-02-08 23.15 23.19 23.09 23.18 0.1M
2024-02-07 23.15 23.19 23.07 23.10 0.2M
2024-02-06 23.06 23.14 23.03 23.05 0.1M
2024-02-05 23.05 23.11 23.02 23.08 0.3M
2024-02-02 22.97 23.13 22.96 23.09 0.2M
2024-02-01 22.97 23.02 22.90 23.02 0.2M
2024-01-31 23.02 23.06 22.84 22.90 0.3M
2024-01-30 23.05 23.08 22.97 23.07 0.4M
2024-01-29 22.98 23.08 22.90 23.06 0.3M
2024-01-26 22.99 23.03 22.93 22.94 0.5M
2024-01-25 22.94 23.00 22.89 23.00 0.1M
2024-01-24 22.96 23.02 22.87 22.96 0.2M
2024-01-23 22.91 22.98 22.84 22.88 0.1M
2024-01-22 22.93 22.96 22.83 22.91 0.4M
2024-01-19 22.81 22.89 22.71 22.88 0.3M
2024-01-18 22.69 22.79 22.65 22.79 0.1M
2024-01-17 22.61 22.72 22.57 22.69 0.2M
2024-01-16 22.77 22.77 22.64 22.67 0.2M
2024-01-12 22.80 22.81 22.70 22.78 0.5M
2024-01-11 22.73 22.78 22.64 22.76 0.1M
2024-01-10 22.70 22.78 22.64 22.76 0.2M
2024-01-09 22.65 22.72 22.57 22.70 0.1M
2024-01-08 22.59 22.71 22.52 22.71 0.1M
2024-01-05 22.57 22.62 22.48 22.56 0.3M
2024-01-04 22.54 22.60 22.48 22.48 0.1M
2024-01-03 22.61 22.63 22.48 22.51 0.6M
2024-01-02 22.66 22.70 22.55 22.62 0.2M