FT Vest Nasdaq-100 Buffer ETF – March (QMAR)

QMAR
🏛️ アメリカ →
32.15
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 25.61 25.64 25.59 25.63 0.0M
2023-12-28 25.57 25.66 25.57 25.63 1.2M
2023-12-27 25.68 25.68 25.55 25.60 0.1M
2023-12-26 25.62 25.64 25.55 25.58 0.0M
2023-12-22 25.56 25.60 25.53 25.57 0.0M
2023-12-21 25.58 25.58 25.48 25.51 0.0M
2023-12-20 25.57 25.60 25.47 25.47 0.1M
2023-12-19 25.54 25.58 25.52 25.52 0.0M
2023-12-18 25.56 25.56 25.50 25.51 0.0M
2023-12-15 25.53 25.57 25.48 25.55 0.1M
2023-12-14 25.51 25.54 25.46 25.51 0.0M
2023-12-13 25.48 25.54 25.43 25.51 0.0M
2023-12-12 25.43 25.49 25.39 25.42 0.0M
2023-12-11 25.36 25.43 25.34 25.40 0.0M
2023-12-08 25.32 25.37 25.30 25.34 0.0M
2023-12-07 25.23 25.33 25.20 25.28 0.0M
2023-12-06 25.26 25.26 25.15 25.15 0.0M
2023-12-05 25.15 25.21 25.15 25.20 0.0M
2023-12-04 25.15 25.20 25.14 25.18 0.0M
2023-12-01 25.19 25.26 25.18 25.23 0.0M
2023-11-30 25.26 25.26 25.16 25.21 0.0M
2023-11-29 25.27 25.28 25.21 25.24 0.0M
2023-11-28 25.18 25.25 25.18 25.25 0.0M
2023-11-27 25.18 25.27 25.18 25.19 0.0M
2023-11-24 25.19 25.23 25.18 25.21 0.0M
2023-11-22 25.16 25.23 25.16 25.20 0.0M
2023-11-21 25.14 25.18 25.10 25.17 0.0M
2023-11-20 25.07 25.21 25.07 25.18 0.0M
2023-11-17 25.03 25.10 25.03 25.10 0.0M
2023-11-16 25.03 25.10 25.02 25.05 0.2M
2023-11-15 25.09 25.10 25.03 25.06 0.0M
2023-11-14 25.01 25.08 25.00 25.04 0.1M
2023-11-13 24.84 24.89 24.83 24.87 0.0M
2023-11-10 24.69 24.89 24.68 24.88 0.0M
2023-11-09 24.72 24.79 24.66 24.66 0.0M
2023-11-08 24.70 24.77 24.66 24.72 0.1M
2023-11-07 24.69 24.76 24.69 24.72 0.0M
2023-11-06 24.57 24.62 24.53 24.62 0.0M
2023-11-03 24.51 24.63 24.50 24.57 0.0M
2023-11-02 24.33 24.44 24.33 24.42 0.0M
2023-11-01 24.09 24.21 24.05 24.21 0.0M
2023-10-31 23.89 23.98 23.78 23.98 0.0M
2023-10-30 23.79 23.89 23.75 23.84 0.0M
2023-10-27 23.73 23.85 23.63 23.69 0.0M
2023-10-26 23.82 23.82 23.57 23.59 0.0M
2023-10-25 24.09 24.09 23.85 23.88 0.0M
2023-10-24 24.14 24.23 24.08 24.19 0.0M
2023-10-23 23.88 24.18 23.88 24.05 0.1M
2023-10-20 24.13 24.13 23.96 23.96 0.0M
2023-10-19 24.27 24.32 24.11 24.14 0.0M
2023-10-18 24.34 24.34 24.22 24.25 0.0M
2023-10-17 24.43 24.43 24.32 24.41 0.0M
2023-10-16 24.41 24.50 24.40 24.46 0.0M
2023-10-13 24.43 24.43 24.24 24.30 0.0M
2023-10-12 24.46 24.54 24.43 24.43 0.0M
2023-10-11 24.39 24.47 24.37 24.47 0.0M
2023-10-10 24.30 24.45 24.30 24.35 0.0M
2023-10-09 24.17 24.32 24.13 24.32 0.0M
2023-10-06 23.99 24.30 23.95 24.27 0.0M
2023-10-05 24.13 24.13 23.96 24.03 0.0M
2023-10-04 24.00 24.10 23.94 24.10 0.0M
2023-10-03 24.04 24.11 23.86 23.89 0.0M
2023-10-02 24.05 24.16 24.05 24.14 0.0M
2023-09-29 24.15 24.20 24.02 24.03 0.1M
2023-09-28 24.04 24.08 24.01 24.01 0.0M
2023-09-27 23.92 23.98 23.80 23.91 0.0M
2023-09-26 24.03 24.03 23.87 23.93 0.0M
2023-09-25 24.04 24.07 23.98 24.05 0.0M
2023-09-22 24.17 24.17 24.00 24.00 0.0M
2023-09-21 24.07 24.10 24.00 24.00 0.0M
2023-09-20 24.40 24.41 24.21 24.21 0.0M
2023-09-19 24.32 24.39 24.27 24.35 0.0M
2023-09-18 24.30 24.40 24.30 24.35 0.0M
2023-09-15 24.44 24.45 24.31 24.32 0.1M
2023-09-14 24.43 24.54 24.42 24.48 0.0M
2023-09-13 24.46 24.46 24.38 24.40 0.0M
2023-09-12 24.46 24.46 24.33 24.38 0.0M
2023-09-11 24.37 24.49 24.36 24.43 0.0M
2023-09-08 24.32 24.41 24.29 24.29 0.0M
2023-09-07 24.22 24.30 24.22 24.30 0.0M
2023-09-06 24.34 24.36 24.30 24.36 0.0M
2023-09-05 24.39 24.45 24.38 24.40 0.0M
2023-09-01 24.39 24.44 24.39 24.43 0.0M
2023-08-31 24.37 24.42 24.37 24.38 0.1M
2023-08-30 24.30 24.39 24.30 24.36 0.1M
2023-08-29 24.13 24.32 24.10 24.30 0.0M
2023-08-28 24.12 24.12 24.02 24.08 0.0M
2023-08-25 23.97 24.02 23.85 24.00 0.1M
2023-08-24 24.16 24.16 23.89 23.91 0.1M
2023-08-23 24.04 24.13 24.04 24.09 0.0M
2023-08-22 24.03 24.03 23.97 23.97 0.0M
2023-08-21 23.84 23.99 23.84 23.96 0.0M
2023-08-18 23.74 23.87 23.72 23.79 0.0M
2023-08-17 23.94 23.95 23.79 23.79 0.0M
2023-08-16 24.05 24.08 23.90 23.90 0.0M
2023-08-15 24.09 24.09 24.01 24.01 0.0M
2023-08-14 24.06 24.12 24.06 24.12 0.0M
2023-08-11 24.01 24.05 23.96 24.00 0.0M
2023-08-10 24.25 24.25 24.04 24.05 0.0M
2023-08-09 24.08 24.12 24.00 24.02 0.0M
2023-08-08 24.13 24.14 24.04 24.11 0.0M
2023-08-07 24.12 24.23 24.12 24.17 0.0M
2023-08-04 24.20 24.26 24.07 24.07 0.0M
2023-08-03 24.07 24.19 24.07 24.11 0.0M
2023-08-02 24.26 24.26 24.13 24.13 0.0M
2023-08-01 24.37 24.39 24.31 24.38 0.1M
2023-07-31 24.38 24.39 24.34 24.38 0.0M
2023-07-28 24.34 24.41 24.34 24.36 0.0M
2023-07-27 24.36 24.36 24.21 24.23 0.0M
2023-07-26 24.22 24.28 24.21 24.26 0.0M
2023-07-25 24.27 24.31 24.25 24.27 0.0M
2023-07-24 24.20 24.30 24.20 24.21 0.0M
2023-07-21 24.26 24.28 24.21 24.21 0.1M
2023-07-20 24.32 24.38 24.19 24.19 0.1M
2023-07-19 24.48 24.48 24.36 24.38 0.0M
2023-07-18 24.30 24.44 24.30 24.44 0.1M
2023-07-17 24.27 24.35 24.27 24.34 0.0M
2023-07-14 24.30 24.33 24.23 24.26 0.1M
2023-07-13 24.21 24.26 24.19 24.26 0.1M
2023-07-12 24.13 24.17 24.07 24.09 0.1M
2023-07-11 23.93 23.99 23.92 23.99 0.1M
2023-07-10 23.91 23.91 23.86 23.90 0.3M
2023-07-07 23.93 24.00 23.88 23.93 0.2M
2023-07-06 23.95 23.96 23.83 23.90 0.6M
2023-07-05 24.02 24.03 23.98 24.00 0.0M
2023-07-03 24.00 24.01 23.97 23.98 0.0M
2023-06-30 23.98 24.00 23.94 23.98 0.1M
2023-06-29 23.85 23.87 23.68 23.82 0.3M
2023-06-28 23.79 23.89 23.79 23.84 0.1M
2023-06-27 23.71 23.86 23.69 23.84 0.0M
2023-06-26 23.78 23.83 23.65 23.65 0.0M
2023-06-23 23.79 23.82 23.73 23.77 0.0M
2023-06-22 23.70 23.86 23.70 23.84 0.1M
2023-06-21 23.76 23.77 23.69 23.72 0.0M
2023-06-20 23.80 23.85 23.73 23.82 1.5M
2023-06-16 23.96 23.96 23.80 23.86 0.0M
2023-06-15 23.82 23.92 23.79 23.89 0.1M
2023-06-14 23.77 23.81 23.69 23.76 0.1M
2023-06-13 23.77 23.77 23.65 23.74 0.0M
2023-06-12 23.53 23.65 23.53 23.65 0.0M
2023-06-09 23.50 23.60 23.45 23.50 0.1M
2023-06-08 23.34 23.50 23.34 23.50 0.1M
2023-06-07 23.50 23.61 23.32 23.37 0.2M
2023-06-06 23.49 23.52 23.41 23.49 0.2M
2023-06-05 23.49 23.53 23.45 23.46 0.0M
2023-06-02 23.43 23.47 23.37 23.46 0.0M
2023-06-01 23.21 23.39 23.21 23.34 0.0M
2023-05-31 23.24 23.28 23.17 23.22 0.0M
2023-05-30 23.33 23.57 23.22 23.28 0.2M
2023-05-26 23.09 23.25 23.06 23.25 0.0M
2023-05-25 23.01 23.04 22.89 23.00 0.0M
2023-05-24 22.68 22.77 22.64 22.74 0.0M
2023-05-23 22.91 22.95 22.77 22.80 0.0M
2023-05-22 22.95 23.01 22.93 22.95 0.0M
2023-05-19 22.97 22.97 22.87 22.95 0.0M
2023-05-18 22.81 22.97 22.76 22.97 0.0M
2023-05-17 22.65 22.78 22.56 22.77 0.1M
2023-05-16 22.59 22.65 22.59 22.60 0.1M
2023-05-15 22.45 22.58 22.45 22.58 0.0M
2023-05-12 22.52 22.52 22.39 22.50 0.1M
2023-05-11 22.51 22.56 22.43 22.56 0.3M
2023-05-10 22.47 22.53 22.33 22.49 0.1M
2023-05-09 22.37 22.39 22.32 22.35 0.2M
2023-05-08 22.38 22.43 22.29 22.42 0.1M
2023-05-05 22.22 22.41 22.17 22.36 0.2M
2023-05-04 22.16 22.18 22.03 22.07 0.1M
2023-05-03 22.26 22.36 22.14 22.16 0.1M
2023-05-02 22.36 22.36 22.15 22.23 0.1M
2023-05-01 22.35 22.58 22.30 22.36 0.3M
2023-04-28 22.26 22.34 22.24 22.33 0.1M
2023-04-27 22.10 22.28 22.03 22.25 0.1M
2023-04-26 21.98 22.00 21.87 21.90 0.0M
2023-04-25 22.01 22.01 21.82 21.82 0.1M
2023-04-24 22.03 22.12 21.98 22.07 0.1M
2023-04-21 22.07 22.11 22.00 22.08 0.1M
2023-04-20 22.05 22.19 22.00 22.04 0.1M
2023-04-19 22.08 22.20 22.06 22.17 0.0M
2023-04-18 22.28 22.32 22.13 22.17 0.2M
2023-04-17 22.09 22.17 22.05 22.16 0.1M
2023-04-14 22.11 22.19 22.01 22.14 0.1M
2023-04-13 21.99 22.17 21.98 22.16 0.0M
2023-04-12 22.10 22.10 21.90 21.91 0.1M
2023-04-11 22.10 22.10 21.94 22.02 0.1M
2023-04-10 21.96 22.07 21.88 22.05 0.1M
2023-04-06 21.88 22.24 21.85 22.11 0.6M
2023-04-05 22.09 22.09 21.90 22.00 0.1M
2023-04-04 22.14 22.19 22.05 22.12 0.2M
2023-04-03 22.09 22.17 22.04 22.16 1.7M
2023-03-31 21.95 22.18 21.95 22.18 0.1M
2023-03-30 21.96 21.96 21.86 21.95 0.0M
2023-03-29 21.77 21.87 21.71 21.85 0.1M
2023-03-28 21.55 21.60 21.46 21.57 0.1M
2023-03-27 21.82 21.82 21.59 21.65 0.1M
2023-03-24 21.69 21.76 21.57 21.76 0.2M
2023-03-23 21.73 21.88 21.54 21.74 0.2M
2023-03-22 21.67 21.95 21.55 21.55 0.1M
2023-03-21 21.57 21.74 21.55 21.69 0.1M
2023-03-20 21.47 21.60 21.34 21.48 1.5M
2023-03-17 21.60 21.64 21.38 21.53 0.8M
2023-03-16 21.07 21.61 21.04 21.58 0.0M
2023-03-15 20.79 21.05 20.75 21.01 0.0M
2023-03-14 20.90 20.99 20.71 20.99 0.0M
2023-03-13 20.45 20.71 20.45 20.56 0.0M
2023-03-10 20.48 20.62 20.35 20.40 0.0M
2023-03-09 21.17 21.17 20.66 20.67 0.0M
2023-03-08 20.83 21.02 20.83 20.99 0.0M
2023-03-07 21.14 21.17 20.88 20.91 0.0M
2023-03-06 21.18 21.23 21.11 21.11 0.0M
2023-03-03 20.91 21.07 20.91 21.05 0.0M
2023-03-02 20.44 20.71 20.44 20.71 0.0M
2023-03-01 20.66 20.71 20.51 20.56 0.0M
2023-02-28 20.76 20.85 20.71 20.74 0.0M
2023-02-27 20.76 20.76 20.72 20.72 0.0M
2023-02-24 20.59 20.61 20.52 20.59 0.0M
2023-02-23 20.89 20.89 20.72 20.89 0.0M
2023-02-22 20.69 20.73 20.68 20.70 0.0M
2023-02-21 20.77 20.80 20.68 20.68 0.0M
2023-02-17 21.06 21.08 20.94 21.06 0.0M
2023-02-16 21.33 21.38 21.17 21.17 0.0M
2023-02-15 21.26 21.42 21.23 21.38 0.0M
2023-02-14 21.10 21.31 21.09 21.31 0.0M
2023-02-13 20.96 21.18 20.96 21.18 0.0M
2023-02-10 20.92 20.97 20.82 20.92 0.0M
2023-02-09 21.33 21.33 20.97 20.99 0.0M
2023-02-08 21.33 21.33 21.11 21.11 0.0M
2023-02-07 21.11 21.36 21.08 21.36 0.0M
2023-02-06 21.09 21.17 21.03 21.09 0.0M
2023-02-03 21.16 21.37 21.15 21.20 0.0M
2023-02-02 21.29 21.40 21.26 21.37 0.0M
2023-02-01 20.68 21.06 20.62 20.98 0.0M
2023-01-31 20.47 20.63 20.47 20.63 0.0M
2023-01-30 20.51 20.51 20.41 20.41 0.0M
2023-01-27 20.64 20.74 20.63 20.74 0.0M
2023-01-26 20.45 20.57 20.36 20.57 0.0M
2023-01-25 20.18 20.30 20.18 20.26 0.0M
2023-01-24 20.30 20.36 20.26 20.33 0.0M
2023-01-23 20.28 20.38 20.28 20.36 0.0M
2023-01-20 19.71 20.01 19.71 20.01 0.0M
2023-01-19 19.54 19.63 19.50 19.50 0.0M
2023-01-18 20.02 20.08 19.67 19.67 0.0M
2023-01-17 19.89 19.92 19.89 19.90 0.0M
2023-01-13 19.68 19.86 19.68 19.86 0.0M
2023-01-12 19.77 19.78 19.70 19.73 0.0M
2023-01-11 19.55 19.64 19.55 19.64 0.0M
2023-01-10 19.27 19.37 19.23 19.37 0.0M
2023-01-09 19.24 19.49 19.20 19.20 0.0M
2023-01-06 18.64 19.14 18.64 19.09 0.0M
2023-01-05 18.73 18.77 18.66 18.66 0.2M
2023-01-04 18.88 19.01 18.78 18.89 0.0M
2023-01-03 18.83 18.86 18.73 18.83 0.1M