FT Vest Nasdaq-100 Buffer ETF - June (QJUN)

QJUN
🏛️ アメリカ →
30.97
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
2023-12-29 24.11 24.16 24.02 24.09 0.0M
2023-12-28 24.17 24.25 24.07 24.10 0.6M
2023-12-27 24.13 24.20 24.02 24.14 0.1M
2023-12-26 24.01 24.18 24.01 24.11 0.1M
2023-12-22 24.03 24.11 23.99 24.09 0.1M
2023-12-21 24.03 24.07 23.87 24.07 0.0M
2023-12-20 24.03 24.13 23.81 23.81 0.2M
2023-12-19 23.98 24.09 23.98 24.09 0.2M
2023-12-18 23.86 24.08 23.86 24.05 0.1M
2023-12-15 23.84 23.97 23.84 23.97 0.1M
2023-12-14 23.84 23.94 23.73 23.85 0.1M
2023-12-13 23.68 23.91 23.65 23.83 0.1M
2023-12-12 23.49 23.69 23.49 23.69 0.4M
2023-12-11 23.37 23.56 23.37 23.54 0.0M
2023-12-08 23.19 23.44 23.19 23.42 0.0M
2023-12-07 23.19 23.38 23.19 23.33 0.0M
2023-12-06 23.28 23.28 23.09 23.09 0.0M
2023-12-05 23.13 23.27 23.11 23.18 0.1M
2023-12-04 23.15 23.19 23.00 23.19 0.0M
2023-12-01 23.18 23.34 23.18 23.27 0.1M
2023-11-30 23.30 23.30 23.12 23.25 0.0M
2023-11-29 23.45 23.45 23.25 23.34 0.0M
2023-11-28 23.22 23.37 23.20 23.27 0.1M
2023-11-27 23.22 23.37 23.22 23.27 0.0M
2023-11-24 23.26 23.30 23.22 23.30 0.0M
2023-11-22 23.37 23.38 23.24 23.32 0.0M
2023-11-21 23.25 23.26 23.12 23.26 0.1M
2023-11-20 23.04 23.37 23.04 23.28 0.1M
2023-11-17 23.13 23.18 23.03 23.09 0.0M
2023-11-16 23.04 23.15 22.99 23.15 0.4M
2023-11-15 23.14 23.21 23.04 23.06 0.4M
2023-11-14 23.12 23.15 23.03 23.07 0.1M
2023-11-13 22.80 22.83 22.69 22.75 0.1M
2023-11-10 22.59 22.85 22.51 22.85 0.1M
2023-11-09 22.58 22.63 22.41 22.43 0.1M
2023-11-08 22.52 22.69 22.49 22.60 0.0M
2023-11-07 22.40 22.65 22.40 22.57 0.0M
2023-11-06 22.44 22.48 22.31 22.43 0.1M
2023-11-03 22.17 22.39 22.17 22.34 0.0M
2023-11-02 22.15 22.22 22.07 22.22 0.1M
2023-11-01 21.59 21.95 21.59 21.95 0.0M
2023-10-31 21.47 21.67 21.47 21.63 0.0M
2023-10-30 21.41 21.60 21.41 21.56 0.0M
2023-10-27 21.34 21.55 21.30 21.40 0.0M
2023-10-26 21.45 21.51 21.25 21.25 0.1M
2023-10-25 21.82 21.83 21.52 21.59 0.0M
2023-10-24 21.94 22.03 21.82 22.00 0.1M
2023-10-23 21.74 21.92 21.65 21.83 0.0M
2023-10-20 21.88 21.97 21.73 21.73 0.0M
2023-10-19 22.18 22.24 21.94 22.02 0.0M
2023-10-18 22.20 22.26 22.05 22.13 0.0M
2023-10-17 22.28 22.41 22.16 22.26 0.0M
2023-10-16 22.31 22.43 22.29 22.34 0.1M
2023-10-13 22.42 22.42 22.16 22.17 0.0M
2023-10-12 22.37 22.55 22.27 22.36 0.1M
2023-10-11 22.30 22.44 22.30 22.41 0.4M
2023-10-10 22.30 22.44 22.29 22.36 0.0M
2023-10-09 22.01 22.27 22.00 22.20 0.0M
2023-10-06 21.84 22.21 21.79 22.14 0.0M
2023-10-05 21.87 21.95 21.75 21.88 0.1M
2023-10-04 21.73 22.01 21.73 21.99 0.1M
2023-10-03 21.96 21.97 21.67 21.78 0.0M
2023-10-02 21.99 22.08 21.89 21.99 0.1M
2023-09-29 21.96 22.07 21.83 21.87 0.1M
2023-09-28 21.74 21.95 21.68 21.91 0.0M
2023-09-27 21.81 21.82 21.60 21.79 0.1M
2023-09-26 21.93 21.93 21.67 21.72 0.0M
2023-09-25 21.76 21.96 21.76 21.96 0.0M
2023-09-22 21.96 22.02 21.84 21.92 0.0M
2023-09-21 21.95 22.01 21.86 21.89 0.0M
2023-09-20 22.39 22.44 22.16 22.19 0.1M
2023-09-19 22.41 22.43 22.22 22.43 0.1M
2023-09-18 22.40 22.45 22.33 22.42 0.0M
2023-09-15 22.48 22.56 22.33 22.33 0.1M
2023-09-14 22.48 22.68 22.48 22.66 0.2M
2023-09-13 22.53 22.58 22.41 22.50 0.1M
2023-09-12 22.59 22.60 22.44 22.48 0.0M
2023-09-11 22.49 22.64 22.44 22.60 0.0M
2023-09-08 22.43 22.50 22.39 22.46 0.0M
2023-09-07 22.28 22.43 22.28 22.42 0.0M
2023-09-06 22.47 22.57 22.44 22.51 0.0M
2023-09-05 22.61 22.67 22.53 22.64 0.1M
2023-09-01 22.76 22.76 22.52 22.61 0.0M
2023-08-31 22.61 22.68 22.56 22.64 0.1M
2023-08-30 22.50 22.61 22.50 22.59 0.1M
2023-08-29 22.21 22.51 22.21 22.51 0.0M
2023-08-28 22.10 22.19 22.05 22.19 0.0M
2023-08-25 21.99 22.10 21.83 22.06 0.0M
2023-08-24 22.42 22.42 21.93 21.95 0.2M
2023-08-23 22.09 22.30 22.05 22.26 0.1M
2023-08-22 22.16 22.16 21.93 22.03 0.7M
2023-08-21 21.79 22.08 21.76 22.05 0.1M
2023-08-18 21.70 21.86 21.66 21.82 0.2M
2023-08-17 21.91 22.00 21.76 21.82 0.3M
2023-08-16 22.11 22.15 21.95 21.96 0.0M
2023-08-15 22.15 22.23 22.05 22.08 0.1M
2023-08-14 22.13 22.31 22.09 22.30 0.0M
2023-08-11 22.16 22.19 22.05 22.15 0.0M
2023-08-10 22.35 22.46 22.17 22.26 0.1M
2023-08-09 22.27 22.32 22.13 22.20 0.1M
2023-08-08 22.38 22.38 22.17 22.34 0.0M
2023-08-07 22.42 22.46 22.31 22.46 0.0M
2023-08-04 22.47 22.57 22.33 22.34 0.1M
2023-08-03 22.34 22.47 22.30 22.40 0.1M
2023-08-02 22.62 22.62 22.34 22.42 0.1M
2023-08-01 22.61 22.78 22.61 22.75 0.2M
2023-07-31 22.78 22.78 22.69 22.78 0.1M
2023-07-28 22.57 22.80 22.57 22.75 0.1M
2023-07-27 22.78 22.79 22.44 22.52 0.1M
2023-07-26 22.59 22.60 22.40 22.57 0.1M
2023-07-25 22.56 22.66 22.50 22.62 0.1M
2023-07-24 22.39 22.57 22.39 22.50 0.3M
2023-07-21 22.66 22.66 22.44 22.44 0.1M
2023-07-20 22.77 22.77 22.43 22.46 0.0M
2023-07-19 22.90 22.91 22.74 22.83 0.1M
2023-07-18 22.74 22.89 22.63 22.84 0.2M
2023-07-17 22.66 22.77 22.59 22.75 0.1M
2023-07-14 22.53 22.72 22.52 22.62 0.2M
2023-07-13 22.53 22.64 22.43 22.63 0.2M
2023-07-12 22.38 22.43 22.26 22.37 0.4M
2023-07-11 22.15 22.18 22.03 22.16 0.5M
2023-07-10 22.11 22.11 22.00 22.07 0.5M
2023-07-07 22.13 22.23 22.08 22.10 0.2M
2023-07-06 22.12 22.15 21.98 22.10 1.3M
2023-07-05 22.22 22.30 22.18 22.25 0.1M
2023-07-03 22.30 22.30 22.17 22.25 0.1M
2023-06-30 22.18 22.27 22.12 22.25 0.3M
2023-06-29 22.02 22.05 21.90 22.04 1.0M
2023-06-28 21.95 22.10 21.93 22.02 0.2M
2023-06-27 21.80 22.05 21.74 21.98 0.5M
2023-06-26 21.93 21.93 21.73 21.73 0.1M
2023-06-23 21.94 21.99 21.85 21.89 0.1M
2023-06-22 21.86 22.04 21.78 22.04 0.1M
2023-06-21 21.85 22.01 21.85 21.92 0.3M
2023-06-20 22.08 22.15 21.96 22.13 4.0M
2023-06-16 22.14 22.16 22.08 22.14 0.5M
2023-06-15 22.02 22.13 22.02 22.13 0.1M
2023-06-14 22.11 22.12 22.02 22.07 0.2M
2023-06-13 22.10 22.11 22.05 22.08 0.1M
2023-06-12 22.08 22.08 21.97 22.06 0.2M
2023-06-09 22.01 22.04 21.95 22.00 0.1M
2023-06-08 21.84 21.99 21.84 21.96 0.3M
2023-06-07 22.05 22.05 21.86 21.91 0.0M
2023-06-06 21.88 22.02 21.88 21.95 0.1M
2023-06-05 21.91 22.02 21.91 21.92 0.0M
2023-06-02 21.89 21.97 21.89 21.95 0.0M
2023-06-01 21.73 21.89 21.73 21.86 0.0M
2023-05-31 21.67 21.79 21.67 21.76 0.0M
2023-05-30 21.80 21.84 21.74 21.79 0.0M
2023-05-26 21.62 21.77 21.59 21.73 0.0M
2023-05-25 21.37 21.53 21.36 21.48 0.0M
2023-05-24 21.10 21.22 21.06 21.17 0.0M
2023-05-23 21.44 21.44 21.23 21.24 0.0M
2023-05-22 21.45 21.50 21.39 21.47 0.0M
2023-05-19 21.49 21.49 21.32 21.37 0.0M
2023-05-18 21.24 21.45 21.22 21.45 0.0M
2023-05-17 21.08 21.21 20.98 21.17 0.0M
2023-05-16 20.95 21.05 20.91 20.91 0.0M
2023-05-15 20.81 20.94 20.74 20.88 0.0M
2023-05-12 20.97 20.97 20.68 20.82 0.0M
2023-05-11 20.93 20.93 20.76 20.87 0.0M
2023-05-10 20.72 20.83 20.68 20.78 0.0M
2023-05-09 20.70 20.70 20.60 20.64 0.0M
2023-05-08 20.59 20.75 20.59 20.73 0.0M
2023-05-05 20.45 20.74 20.44 20.67 0.0M
2023-05-04 20.27 20.40 20.21 20.30 0.1M
2023-05-03 20.55 20.56 20.33 20.36 0.0M
2023-05-02 20.50 20.50 20.37 20.43 0.0M
2023-05-01 20.55 20.71 20.55 20.62 0.0M
2023-04-28 20.57 20.62 20.47 20.58 0.0M
2023-04-27 20.34 20.52 20.34 20.52 0.0M
2023-04-26 20.21 20.21 19.99 20.07 0.0M
2023-04-25 20.19 20.19 19.93 19.97 0.0M
2023-04-24 20.22 20.33 20.16 20.27 0.0M
2023-04-21 20.24 20.39 20.18 20.30 0.0M
2023-04-20 20.17 20.40 20.17 20.27 0.0M
2023-04-19 20.27 20.47 20.27 20.41 0.0M
2023-04-18 20.50 20.50 20.36 20.41 0.3M
2023-04-17 20.31 20.39 20.27 20.39 0.0M
2023-04-14 20.23 20.43 20.23 20.36 0.0M
2023-04-13 20.18 20.43 20.18 20.38 0.0M
2023-04-12 20.19 20.24 20.10 20.11 0.0M
2023-04-11 20.38 20.38 20.21 20.22 0.0M
2023-04-10 20.17 20.30 20.10 20.27 0.0M
2023-04-06 20.12 20.32 20.12 20.31 0.0M
2023-04-05 20.22 20.24 20.10 20.23 0.0M
2023-04-04 20.38 20.42 20.28 20.31 0.0M
2023-04-03 20.39 20.39 20.25 20.38 0.0M
2023-03-31 20.12 20.41 20.11 20.41 0.0M
2023-03-30 20.21 20.23 20.08 20.21 0.0M
2023-03-29 19.90 20.10 19.90 20.04 0.0M
2023-03-28 19.75 19.76 19.64 19.76 0.0M
2023-03-27 20.05 20.05 19.79 19.85 0.0M
2023-03-24 19.80 19.96 19.80 19.91 0.0M
2023-03-23 19.93 20.10 19.75 19.84 0.0M
2023-03-22 19.87 20.08 19.75 19.75 0.0M
2023-03-21 19.86 19.94 19.77 19.90 0.0M
2023-03-20 19.66 19.69 19.54 19.69 0.0M
2023-03-17 19.73 19.79 19.55 19.61 0.3M
2023-03-16 19.28 19.70 19.28 19.70 0.0M
2023-03-15 19.07 19.27 19.07 19.27 0.0M
2023-03-14 19.14 19.26 19.02 19.21 0.0M
2023-03-13 18.63 19.07 18.63 18.87 0.0M
2023-03-10 18.87 18.98 18.78 18.78 0.0M
2023-03-09 19.35 19.43 18.96 18.96 0.0M
2023-03-08 19.16 19.26 19.16 19.24 0.0M
2023-03-07 19.25 19.33 19.15 19.17 0.0M
2023-03-06 19.47 19.52 19.34 19.36 0.0M
2023-03-03 19.19 19.34 19.17 19.34 0.0M
2023-03-02 18.85 19.05 18.81 19.03 0.0M
2023-03-01 19.01 19.11 18.62 18.92 0.1M
2023-02-28 19.01 19.17 19.01 19.09 0.0M
2023-02-27 19.08 19.10 19.03 19.08 0.0M
2023-02-24 18.95 19.03 18.87 18.98 0.0M
2023-02-23 19.22 19.23 19.08 19.23 0.0M
2023-02-22 19.15 19.17 19.02 19.07 0.1M
2023-02-21 19.29 19.29 19.05 19.09 0.0M
2023-02-17 19.40 19.44 19.30 19.42 0.0M
2023-02-16 19.62 19.75 19.52 19.52 0.0M
2023-02-15 19.62 19.74 19.62 19.74 0.0M
2023-02-14 19.53 19.68 19.49 19.67 0.0M
2023-02-13 19.44 19.56 19.43 19.52 0.0M
2023-02-10 19.39 19.39 19.20 19.33 0.1M
2023-02-09 19.68 19.68 19.37 19.41 0.2M
2023-02-08 19.69 19.69 19.51 19.53 0.0M
2023-02-07 19.46 19.78 19.46 19.78 0.0M
2023-02-06 19.58 19.58 19.50 19.50 0.0M
2023-02-03 19.77 19.90 19.63 19.63 0.0M
2023-02-02 19.76 19.90 19.72 19.82 0.0M
2023-02-01 19.06 19.50 19.06 19.41 0.0M
2023-01-31 18.92 19.08 18.92 19.08 0.0M
2023-01-30 18.97 19.05 18.88 18.88 0.0M
2023-01-27 19.14 19.27 19.09 19.19 0.3M
2023-01-26 18.87 19.03 18.79 19.03 0.0M
2023-01-25 18.42 18.75 18.42 18.74 0.0M
2023-01-24 18.69 18.83 18.69 18.77 0.0M
2023-01-23 18.60 18.85 18.60 18.81 0.0M
2023-01-20 18.16 18.53 18.16 18.50 0.0M
2023-01-19 18.16 18.23 18.11 18.13 0.0M
2023-01-18 18.48 18.58 18.27 18.27 0.0M
2023-01-17 18.41 18.46 18.35 18.40 0.0M
2023-01-13 18.15 18.41 18.15 18.41 0.0M
2023-01-12 18.13 18.35 18.13 18.28 0.0M
2023-01-11 18.02 18.23 18.02 18.23 0.0M
2023-01-10 17.81 18.00 17.81 18.00 0.0M
2023-01-09 17.87 18.15 17.86 17.88 0.0M
2023-01-06 17.50 17.89 17.47 17.83 0.0M
2023-01-05 17.52 17.56 17.45 17.45 0.0M
2023-01-04 17.65 17.75 17.50 17.64 0.0M
2023-01-03 17.85 17.85 17.48 17.56 0.0M