FT Vest Laddered Nasdaq Buffer ETF (BUFQ)

BUFQ
🏛️ アメリカ →
34.82
最終更新: 2025-10-03
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 31.69 31.79 31.69 31.79 1.9K
09:33 31.84 31.84 31.84 31.84 3.8K
09:34 31.83 31.83 31.83 31.83 1.2K
09:37 31.87 31.87 31.87 31.87 1.1K
09:39 31.83 31.83 31.83 31.83 2.7K
09:40 31.85 31.85 31.85 31.85 0.2K
09:48 31.72 31.72 31.72 31.72 0.2K
09:57 31.77 31.77 31.77 31.77 0.3K
10:09 31.76 31.76 31.76 31.76 1.2K
10:10 31.81 31.82 31.81 31.82 0.6K
10:18 31.78 31.78 31.78 31.78 1.1K
10:19 31.79 31.79 31.79 31.79 0.1K
10:20 31.75 31.77 31.75 31.77 1.2K
10:23 31.78 31.79 31.78 31.79 5.0K
10:29 31.78 31.78 31.78 31.78 0.4K
10:30 31.73 31.73 31.73 31.73 0.6K
10:31 31.79 31.79 31.79 31.79 0.3K
10:35 31.79 31.79 31.79 31.79 0.2K
10:37 31.79 31.79 31.79 31.79 0.6K
10:38 31.78 31.78 31.78 31.78 2.0K
10:39 31.76 31.76 31.76 31.76 0.1K
10:44 31.82 31.82 31.82 31.82 0.3K
10:45 31.81 31.81 31.81 31.81 0.2K
10:49 31.78 31.78 31.78 31.78 0.4K
10:54 31.84 31.84 31.84 31.84 0.9K
10:58 31.79 31.84 31.79 31.84 1.4K
11:04 31.76 31.76 31.76 31.76 0.8K
11:10 31.75 31.75 31.75 31.75 0.5K
11:15 31.83 31.83 31.83 31.83 0.6K
11:22 31.79 31.79 31.79 31.79 0.4K
11:24 31.81 31.81 31.81 31.81 0.7K
11:25 31.84 31.84 31.84 31.84 0.2K
11:28 31.85 31.85 31.85 31.85 0.2K
11:31 31.82 31.82 31.82 31.82 0.3K
11:32 31.81 31.81 31.81 31.81 0.5K
11:37 31.86 31.86 31.86 31.86 0.6K
11:41 31.81 31.81 31.81 31.81 0.5K
11:48 31.86 31.86 31.86 31.86 0.5K
11:49 31.77 31.77 31.77 31.77 0.6K
11:53 31.79 31.79 31.79 31.79 1.7K
11:56 31.81 31.81 31.81 31.81 4.9K
11:58 31.77 31.77 31.77 31.77 0.8K
11:59 31.82 31.82 31.82 31.82 0.4K
12:09 31.84 31.84 31.84 31.84 3.0K
12:10 31.87 31.87 31.87 31.87 0.5K
12:15 31.82 31.82 31.82 31.82 1.4K
12:17 31.80 31.80 31.80 31.80 0.5K
12:23 31.84 31.84 31.84 31.84 0.2K
12:28 31.87 31.87 31.87 31.87 0.2K
12:38 31.84 31.84 31.84 31.84 0.4K
12:42 31.81 31.81 31.81 31.81 0.5K
12:45 31.86 31.86 31.86 31.86 0.3K
12:48 31.83 31.83 31.83 31.83 32.4K
12:50 31.81 31.81 31.81 31.81 0.5K
12:55 31.85 31.85 31.85 31.85 0.3K
12:57 31.86 31.86 31.86 31.86 0.3K
13:01 31.86 31.86 31.86 31.86 0.4K
13:03 31.86 31.86 31.86 31.86 0.5K
13:06 31.82 31.82 31.82 31.82 0.3K
13:07 31.79 31.79 31.79 31.79 0.3K
13:08 31.86 31.86 31.86 31.86 1.8K
13:09 31.83 31.83 31.83 31.83 36.0K
13:10 31.80 31.80 31.80 31.80 1.1K
13:17 31.76 31.76 31.76 31.76 0.1K
13:18 31.79 31.81 31.79 31.81 89.3K
13:20 31.81 31.81 31.81 31.81 1.0K
13:21 31.75 31.75 31.75 31.75 1.2K
13:25 31.68 31.68 31.68 31.68 1.1K
13:27 31.79 31.79 31.79 31.79 1.0K
13:30 31.76 31.76 31.76 31.76 0.9K
13:36 31.77 31.77 31.77 31.77 0.2K
13:37 31.71 31.71 31.71 31.71 0.8K
13:47 31.77 31.77 31.77 31.77 0.1K
13:52 31.81 31.81 31.81 31.81 1.6K
13:53 31.80 31.80 31.80 31.80 0.7K
14:07 31.80 31.80 31.80 31.80 8.8K
14:11 31.79 31.79 31.79 31.79 1.0K
14:18 31.82 31.82 31.82 31.82 1.3K
14:19 31.84 31.84 31.77 31.77 1.8K
14:34 31.66 31.66 31.66 31.66 0.4K
14:35 31.85 31.85 31.85 31.85 0.4K
14:38 31.83 31.83 31.83 31.83 2.1K
14:55 31.78 31.78 31.78 31.78 0.3K
14:58 31.82 31.82 31.82 31.82 0.2K
15:05 31.82 31.82 31.82 31.82 1.1K
15:06 31.82 31.82 31.82 31.82 1.1K
15:07 31.80 31.80 31.80 31.80 0.5K
15:08 31.78 31.78 31.78 31.78 0.5K
15:11 31.83 31.83 31.83 31.83 0.1K
15:15 31.82 31.82 31.82 31.82 0.4K
15:16 31.85 31.85 31.85 31.85 1.2K
15:20 31.84 31.84 31.84 31.84 0.7K
15:22 31.82 31.82 31.82 31.82 0.3K
15:25 31.73 31.73 31.73 31.73 1.2K
15:26 31.82 31.82 31.82 31.82 0.7K
15:31 31.79 31.79 31.77 31.77 1.0K
15:32 31.80 31.80 31.80 31.80 0.7K
15:34 31.84 31.84 31.84 31.84 0.4K
15:44 31.83 31.83 31.83 31.83 1.4K
15:49 31.78 31.78 31.78 31.78 0.9K
15:59 31.80 31.81 31.80 31.81 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし