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 31.82 31.82 31.82 31.82 2.7K
09:32 31.89 31.89 31.89 31.89 0.2K
09:41 31.92 31.92 31.92 31.92 1.4K
09:44 31.90 31.91 31.90 31.91 1.5K
09:46 31.93 31.93 31.93 31.93 0.1K
09:50 31.86 31.86 31.86 31.86 1.5K
09:51 31.87 31.87 31.87 31.87 0.2K
09:59 31.86 31.86 31.86 31.86 0.1K
10:00 31.80 31.80 31.80 31.80 0.5K
10:07 31.98 31.98 31.98 31.98 1.0K
10:25 31.88 31.88 31.88 31.88 0.2K
10:26 31.91 31.91 31.91 31.91 0.2K
10:28 31.84 31.91 31.84 31.91 1.4K
10:48 31.91 31.91 31.91 31.91 0.8K
10:51 31.91 31.91 31.91 31.91 0.2K
10:53 31.94 31.94 31.91 31.91 0.4K
10:54 31.95 31.95 31.95 31.95 2.3K
10:56 31.92 31.94 31.92 31.94 1.3K
11:01 31.90 31.90 31.90 31.90 0.3K
11:02 31.84 31.84 31.84 31.84 10.4K
11:07 31.91 31.91 31.91 31.91 0.2K
11:09 31.91 31.91 31.91 31.91 0.2K
11:10 31.88 31.88 31.88 31.88 0.1K
11:13 31.85 31.85 31.85 31.85 0.1K
11:14 31.89 31.89 31.89 31.89 0.1K
11:17 31.92 31.92 31.92 31.92 0.2K
11:19 31.90 31.90 31.90 31.90 0.1K
11:23 31.89 31.89 31.89 31.89 0.2K
11:28 31.92 31.92 31.92 31.92 0.1K
11:33 31.89 31.89 31.89 31.89 1.6K
11:39 31.90 31.90 31.90 31.90 0.3K
11:46 31.88 31.88 31.86 31.86 1.6K
11:48 31.91 31.92 31.91 31.92 0.6K
11:52 31.86 31.86 31.86 31.86 0.9K
11:54 31.89 31.89 31.89 31.89 0.1K
11:55 31.86 31.86 31.86 31.86 0.5K
12:23 31.90 31.90 31.88 31.88 0.4K
12:29 31.91 31.91 31.91 31.91 30.4K
12:30 31.94 31.94 31.94 31.94 0.9K
12:32 31.94 31.94 31.94 31.94 0.4K
12:34 31.92 31.92 31.92 31.92 0.5K
12:55 31.97 31.97 31.97 31.97 0.1K
12:56 31.94 31.94 31.94 31.94 0.2K
12:58 31.94 31.94 31.94 31.94 0.4K
13:03 31.96 31.96 31.94 31.94 1.0K
13:04 31.96 31.96 31.96 31.96 0.2K
13:06 31.98 31.98 31.98 31.98 0.4K
13:11 31.96 31.96 31.95 31.95 1.8K
13:14 31.97 31.97 31.97 31.97 0.2K
13:22 31.96 31.96 31.96 31.96 1.1K
13:26 31.96 31.96 31.96 31.96 0.1K
13:31 31.93 31.93 31.93 31.93 0.8K
13:34 31.93 31.93 31.93 31.93 1.2K
13:38 31.88 31.88 31.88 31.88 0.8K
13:40 31.93 31.93 31.93 31.93 0.2K
13:45 31.87 31.87 31.87 31.87 0.1K
13:49 31.91 31.91 31.91 31.91 0.2K
13:50 31.90 31.90 31.90 31.90 0.4K
13:54 31.91 31.93 31.91 31.93 1.6K
13:56 31.88 31.88 31.88 31.88 0.4K
14:11 31.92 31.92 31.92 31.92 0.1K
14:12 31.88 31.88 31.88 31.88 0.8K
14:13 31.91 31.91 31.91 31.91 0.2K
14:14 31.94 31.94 31.94 31.94 0.1K
14:18 31.90 31.90 31.90 31.90 7.2K
14:19 31.93 31.93 31.88 31.88 1.5K
14:22 31.89 31.89 31.89 31.89 1.1K
14:33 31.88 31.88 31.82 31.82 9.4K
14:36 31.88 31.88 31.88 31.88 0.6K
14:38 31.88 31.88 31.88 31.88 2.9K
14:43 31.86 31.86 31.83 31.83 1.2K
14:44 31.82 31.82 31.82 31.82 0.3K
14:46 31.87 31.87 31.87 31.87 0.5K
14:47 31.83 31.83 31.83 31.83 1.0K
14:51 31.86 31.86 31.84 31.84 1.5K
14:52 31.86 31.86 31.86 31.86 1.2K
14:54 31.84 31.84 31.84 31.84 1.0K
14:58 31.86 31.86 31.86 31.86 0.3K
14:59 31.85 31.85 31.85 31.85 0.6K
15:00 31.79 31.79 31.79 31.79 1.1K
15:01 31.79 31.79 31.79 31.79 0.2K
15:02 31.79 31.84 31.79 31.79 1.8K
15:05 31.82 31.82 31.79 31.79 0.9K
15:09 31.80 31.80 31.80 31.80 0.2K
15:10 31.85 31.85 31.85 31.85 0.7K
15:15 31.84 31.84 31.84 31.83 0.5K
15:20 31.89 31.89 31.89 31.89 0.4K
15:21 31.84 31.84 31.84 31.84 0.7K
15:25 31.88 31.88 31.88 31.88 0.1K
15:27 31.87 31.89 31.87 31.89 1.3K
15:30 31.85 31.90 31.85 31.90 1.0K
15:31 31.88 31.89 31.83 31.83 21.7K
15:36 31.88 31.88 31.88 31.88 0.2K
15:39 31.84 31.84 31.84 31.84 1.1K
15:40 31.86 31.86 31.86 31.86 0.8K
15:47 31.91 31.91 31.82 31.82 3.6K
15:48 31.92 31.92 31.92 31.92 0.9K
15:49 31.92 31.92 31.87 31.87 1.1K
15:50 31.88 31.88 31.88 31.88 0.2K
15:52 31.89 31.89 31.89 31.89 0.3K
15:58 31.95 31.95 31.95 31.95 0.3K
15:59 31.92 31.92 31.90 31.90 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし