FT Vest Nasdaq-100® Conservative Buffer ETF – October (QCOC)

QCOC
🏛️ アメリカ →
21.97
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
2025-09-26 21.97 21.97 21.96 21.97 0.0M
2025-09-25 21.92 21.96 21.92 21.96 0.0M
2025-09-24 21.93 21.96 21.93 21.96 0.0M
2025-09-23 21.94 21.97 21.94 21.97 0.0M
2025-09-22 21.94 22.00 21.94 21.98 0.0M
2025-09-19 21.93 21.97 21.92 21.97 0.0M
2025-09-18 21.92 21.96 21.92 21.96 0.0M
2025-09-17 21.88 21.94 21.88 21.92 0.0M
2025-09-16 21.90 21.92 21.88 21.92 0.1M
2025-09-15 21.88 21.92 21.88 21.92 0.0M
2025-09-12 21.89 21.89 21.89 21.89 0.0M
2025-09-11 21.83 21.87 21.83 21.87 0.0M
2025-09-10 21.82 21.84 21.82 21.84 0.0M
2025-09-09 21.80 21.83 21.80 21.83 0.0M
2025-09-08 21.81 21.81 21.79 21.80 0.0M
2025-09-05 21.75 21.77 21.73 21.76 0.0M
2025-09-04 21.70 21.78 21.70 21.78 0.0M
2025-09-03 21.65 21.71 21.65 21.69 0.0M
2025-09-02 21.60 21.64 21.60 21.64 0.0M
2025-08-29 21.71 21.71 21.70 21.70 0.0M
2025-08-28 21.74 21.75 21.73 21.75 0.0M
2025-08-27 21.71 21.73 21.68 21.73 0.0M
2025-08-26 21.67 21.72 21.67 21.72 0.0M
2025-08-25 21.69 21.69 21.69 21.69 0.0M
2025-08-22 21.66 21.68 21.66 21.68 0.0M
2025-08-21 21.53 21.57 21.53 21.57 0.0M
2025-08-20 21.59 21.60 21.59 21.60 0.0M
2025-08-19 21.64 21.64 21.61 21.64 0.0M
2025-08-18 21.67 21.71 21.67 21.71 0.0M
2025-08-15 21.70 21.70 21.70 21.70 0.0M
2025-08-14 21.72 21.72 21.72 21.72 0.0M
2025-08-13 21.68 21.71 21.68 21.71 0.0M
2025-08-12 21.64 21.71 21.64 21.71 0.0M
2025-08-11 21.63 21.63 21.63 21.63 0.0M
2025-08-08 21.65 21.65 21.60 21.64 0.0M
2025-08-07 21.54 21.56 21.54 21.56 0.0M
2025-08-06 21.50 21.56 21.50 21.56 0.0M
2025-08-05 21.45 21.50 21.44 21.47 0.1M
2025-08-04 21.46 21.51 21.45 21.51 0.0M
2025-08-01 21.37 21.37 21.35 21.37 0.0M
2025-07-31 21.57 21.57 21.50 21.51 0.0M
2025-07-30 21.52 21.54 21.49 21.54 0.0M
2025-07-29 21.53 21.54 21.52 21.54 0.0M
2025-07-28 21.51 21.53 21.50 21.53 0.0M
2025-07-25 21.48 21.51 21.48 21.51 0.0M
2025-07-24 21.46 21.50 21.46 21.49 0.0M
2025-07-23 21.40 21.46 21.40 21.46 0.0M
2025-07-22 21.43 21.45 21.39 21.43 0.0M
2025-07-21 21.43 21.49 21.43 21.45 0.0M
2025-07-18 21.39 21.41 21.39 21.41 0.0M
2025-07-17 21.37 21.41 21.37 21.40 0.0M
2025-07-16 21.30 21.35 21.30 21.35 0.0M
2025-07-15 21.31 21.31 21.31 21.31 0.0M
2025-07-14 21.33 21.33 21.33 21.33 0.0M
2025-07-11 21.29 21.31 21.29 21.31 0.0M
2025-07-10 21.29 21.34 21.29 21.31 0.0M
2025-07-09 21.32 21.32 21.32 21.32 0.0M
2025-07-08 21.22 21.28 21.22 21.26 0.0M
2025-07-07 21.23 21.25 21.23 21.24 0.0M
2025-07-03 21.30 21.30 21.30 21.30 0.0M
2025-07-02 21.23 21.23 21.23 21.23 0.0M
2025-07-01 21.19 21.21 21.14 21.19 0.0M
2025-06-30 21.23 21.23 21.23 21.23 0.0M
2025-06-27 21.18 21.20 21.18 21.18 0.0M
2025-06-26 21.06 21.14 21.06 21.14 0.0M
2025-06-25 21.06 21.07 21.03 21.07 0.0M
2025-06-24 20.99 21.06 20.99 21.06 0.0M
2025-06-23 20.83 20.93 20.79 20.93 0.0M
2025-06-20 20.81 20.83 20.79 20.83 0.0M
2025-06-18 20.89 20.89 20.85 20.85 0.0M
2025-06-17 20.88 20.88 20.81 20.84 0.0M
2025-06-16 20.93 20.93 20.89 20.92 0.0M
2025-06-13 20.83 20.84 20.77 20.78 0.0M
2025-06-12 20.82 20.89 20.82 20.88 0.0M
2025-06-11 20.91 20.91 20.85 20.86 0.0M
2025-06-10 20.87 20.90 20.84 20.90 0.0M
2025-06-09 20.86 20.86 20.84 20.84 0.0M
2025-06-06 20.78 20.83 20.78 20.82 0.0M
2025-06-05 20.84 20.86 20.74 20.74 0.0M
2025-06-04 20.78 20.81 20.77 20.81 0.0M
2025-06-03 20.71 20.77 20.71 20.76 0.0M
2025-06-02 20.62 20.69 20.61 20.68 0.0M
2025-05-30 20.59 20.65 20.58 20.65 0.0M
2025-05-29 20.64 20.65 20.61 20.64 0.0M
2025-05-28 20.66 20.66 20.62 20.62 0.0M
2025-05-27 20.58 20.65 20.58 20.65 0.0M
2025-05-23 20.45 20.45 20.45 20.45 0.0M
2025-05-22 20.54 20.55 20.52 20.52 0.0M
2025-05-21 20.54 20.54 20.50 20.51 0.0M
2025-05-20 20.62 20.62 20.62 20.62 0.0M
2025-05-19 20.46 20.64 20.46 20.64 0.0M
2025-05-16 20.63 20.63 20.63 20.63 0.0M
2025-05-15 20.51 20.58 20.51 20.58 0.0M
2025-05-14 20.54 20.57 20.52 20.57 0.0M
2025-05-13 20.53 20.55 20.53 20.54 0.0M
2025-05-12 20.30 20.39 20.30 20.39 0.0M
2025-05-09 20.01 20.09 20.01 20.02 0.0M
2025-05-08 20.05 20.12 19.97 20.04 0.0M
2025-05-07 19.93 19.95 19.86 19.93 0.0M
2025-05-06 19.92 19.97 19.91 19.93 0.0M
2025-05-05 20.01 20.06 20.00 20.00 0.0M
2025-05-02 20.06 20.10 20.04 20.06 0.1M
2025-05-01 19.96 19.97 19.93 19.93 0.0M
2025-04-30 19.63 19.82 19.63 19.82 0.0M
2025-04-29 19.74 19.79 19.71 19.79 0.0M
2025-04-28 19.75 19.76 19.65 19.76 0.0M
2025-04-25 19.65 19.76 19.65 19.75 0.0M
2025-04-24 19.56 19.65 19.56 19.65 0.0M
2025-04-23 19.52 19.52 19.38 19.38 0.0M
2025-04-22 19.09 19.24 19.09 19.22 0.0M
2025-04-21 18.92 18.98 18.88 18.98 0.0M
2025-04-17 19.24 19.24 19.18 19.18 0.0M
2025-04-16 19.14 19.18 19.07 19.16 0.0M
2025-04-15 19.48 19.52 19.42 19.42 0.0M
2025-04-14 19.55 19.55 19.35 19.43 0.0M
2025-04-11 19.28 19.37 19.09 19.35 0.0M
2025-04-10 19.41 19.41 18.97 19.16 0.0M
2025-04-09 18.48 19.67 18.48 19.67 0.0M
2025-04-08 19.03 19.03 18.51 18.51 0.0M
2025-04-07 18.56 18.74 18.56 18.74 0.0M
2025-04-04 19.07 19.07 18.76 18.76 0.0M
2025-04-03 19.47 19.48 19.34 19.34 0.1M
2025-04-02 19.82 19.87 19.75 19.81 0.0M
2025-04-01 19.71 19.74 19.63 19.74 0.0M
2025-03-31 19.52 19.67 19.48 19.63 0.0M
2025-03-28 19.81 19.83 19.67 19.67 0.0M
2025-03-27 19.90 19.95 19.89 19.89 0.0M
2025-03-26 20.00 20.00 19.91 19.95 0.0M
2025-03-25 20.09 20.10 20.05 20.10 0.0M
2025-03-24 19.97 20.08 19.97 20.06 0.0M
2025-03-21 19.77 19.88 19.75 19.88 0.0M
2025-03-20 19.87 19.92 19.80 19.82 0.0M
2025-03-19 19.76 19.90 19.76 19.86 0.0M
2025-03-18 19.78 19.78 19.71 19.74 0.0M
2025-03-17 19.87 19.94 19.85 19.89 0.0M
2025-03-14 19.74 19.83 19.74 19.83 0.0M
2025-03-13 19.68 19.68 19.59 19.59 0.0M
2025-03-12 19.75 19.79 19.68 19.77 0.0M
2025-03-11 19.65 19.74 19.58 19.68 0.0M
2025-03-10 19.83 19.83 19.00 19.68 0.0M
2025-03-07 19.95 20.04 19.84 19.98 0.0M
2025-03-06 20.07 20.08 19.88 19.95 0.0M
2025-03-05 20.07 20.19 19.99 20.19 0.0M
2025-03-04 20.01 20.08 19.91 20.07 0.0M
2025-03-03 20.15 20.29 20.01 20.08 0.0M
2025-02-28 20.18 20.24 20.08 20.24 0.0M
2025-02-27 20.38 20.38 20.16 20.16 0.0M
2025-02-26 20.43 20.43 20.32 20.37 0.0M
2025-02-25 20.32 20.38 20.28 20.34 0.0M
2025-02-24 20.45 20.49 20.45 20.45 0.0M
2025-02-21 20.61 20.61 20.46 20.46 0.0M
2025-02-20 20.60 20.64 20.58 20.64 0.0M
2025-02-19 20.68 20.68 20.63 20.66 0.0M
2025-02-18 20.63 20.65 20.62 20.65 0.0M
2025-02-14 20.65 20.67 20.65 20.67 0.0M
2025-02-13 20.58 20.62 20.53 20.62 0.1M
2025-02-12 20.50 20.53 20.50 20.53 0.0M
2025-02-11 20.51 20.53 20.50 20.52 0.0M
2025-02-10 20.54 20.54 20.51 20.52 0.0M
2025-02-07 20.55 20.55 20.44 20.44 0.0M
2025-02-06 20.51 20.51 20.47 20.49 0.1M
2025-02-05 20.45 20.50 20.45 20.48 0.0M
2025-02-04 20.43 20.45 20.41 20.45 0.0M
2025-02-03 20.25 20.39 20.25 20.36 0.0M
2025-01-31 20.51 20.52 20.39 20.41 0.0M
2025-01-30 20.36 20.46 20.36 20.40 0.0M
2025-01-29 20.37 20.40 20.35 20.38 0.0M
2025-01-28 20.25 20.40 20.25 20.40 0.0M
2025-01-27 20.30 20.30 20.20 20.26 0.0M
2025-01-24 20.55 20.55 20.45 20.45 0.0M
2025-01-23 20.43 20.50 20.43 20.50 0.0M
2025-01-22 20.52 20.52 20.49 20.49 0.0M
2025-01-21 20.44 20.45 20.38 20.38 0.0M
2025-01-17 20.37 20.41 20.35 20.35 0.0M
2025-01-16 20.35 20.35 20.27 20.27 0.0M
2025-01-15 20.24 20.31 20.22 20.31 0.0M
2025-01-14 20.16 20.16 20.06 20.06 0.0M
2025-01-13 20.03 20.10 20.03 20.10 0.0M
2025-01-10 20.10 20.15 20.09 20.14 0.0M
2025-01-08 20.24 20.24 20.19 20.23 0.0M
2025-01-07 20.28 20.28 20.24 20.25 0.0M
2025-01-06 20.39 20.41 20.30 20.37 0.0M
2025-01-03 20.22 20.31 20.19 20.31 0.0M
2025-01-02 20.21 20.21 20.08 20.18 0.0M