FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)

QMAG
🏛️ アメリカ →
23.13
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
2024-12-31 21.03 21.03 20.89 20.91 0.0M
2024-12-30 20.99 20.99 20.96 20.96 0.0M
2024-12-27 21.15 21.15 21.00 21.05 0.0M
2024-12-26 21.18 21.18 21.10 21.15 0.0M
2024-12-24 21.06 21.15 21.05 21.15 2.4M
2024-12-23 21.01 21.01 20.92 21.01 0.0M
2024-12-20 20.80 21.02 20.80 20.92 0.0M
2024-12-19 20.98 20.98 20.82 20.82 0.0M
2024-12-18 21.17 21.17 20.89 20.89 0.0M
2024-12-17 21.13 21.18 21.12 21.16 0.0M
2024-12-16 21.09 21.21 21.09 21.17 0.1M
2024-12-13 21.16 21.16 21.06 21.09 0.0M
2024-12-12 21.06 21.06 21.05 21.05 0.0M
2024-12-11 20.99 21.10 20.99 21.10 0.0M
2024-12-10 21.04 21.04 20.97 20.97 0.0M
2024-12-09 21.06 21.06 20.99 20.99 0.0M
2024-12-06 21.06 21.08 21.03 21.06 0.0M
2024-12-05 21.04 21.04 20.98 21.02 0.0M
2024-12-04 20.99 21.04 20.96 21.02 0.0M
2024-12-03 20.87 20.95 20.87 20.95 0.0M
2024-12-02 20.85 20.92 20.85 20.90 0.1M
2024-11-29 20.80 20.85 20.79 20.82 0.0M
2024-11-27 20.76 20.76 20.66 20.73 0.0M
2024-11-26 20.77 20.81 20.76 20.79 0.0M
2024-11-25 20.83 20.83 20.69 20.74 0.0M
2024-11-22 20.70 20.74 20.67 20.73 0.0M
2024-11-21 20.65 20.67 20.60 20.67 0.0M
2024-11-20 20.59 20.62 20.53 20.62 0.0M
2024-11-19 20.57 20.68 20.55 20.65 0.0M
2024-11-18 20.64 20.64 20.53 20.62 0.0M
2024-11-15 20.59 20.59 20.49 20.51 0.0M
2024-11-14 20.85 20.85 20.73 20.76 0.0M
2024-11-13 20.86 20.86 20.77 20.83 0.0M
2024-11-12 20.87 20.87 20.70 20.82 0.1M
2024-11-11 20.78 20.80 20.74 20.78 0.0M
2024-11-08 20.70 20.82 20.70 20.78 0.0M
2024-11-07 20.75 20.83 20.73 20.79 0.0M
2024-11-06 20.64 20.67 20.61 20.67 0.3M
2024-11-05 20.38 20.41 20.38 20.41 0.0M
2024-11-04 20.39 20.39 20.29 20.32 0.0M
2024-11-01 20.36 20.36 20.29 20.31 0.0M
2024-10-31 20.47 20.47 20.25 20.27 0.1M
2024-10-30 20.61 20.61 20.46 20.46 0.0M
2024-10-29 20.53 20.56 20.46 20.54 0.0M
2024-10-28 20.59 20.59 20.43 20.43 0.0M
2024-10-25 20.54 20.54 20.46 20.49 0.0M
2024-10-24 20.46 20.47 20.34 20.46 0.0M
2024-10-23 20.46 20.46 20.30 20.36 0.0M
2024-10-22 20.45 20.52 20.45 20.49 0.0M
2024-10-21 20.54 20.54 20.39 20.47 0.0M
2024-10-18 20.45 20.47 20.41 20.43 0.0M
2024-10-17 20.41 20.41 20.35 20.38 0.0M
2024-10-16 20.29 20.39 20.29 20.35 0.0M
2024-10-15 20.33 20.37 20.30 20.35 0.0M
2024-10-14 20.35 20.49 20.35 20.45 0.0M
2024-10-11 20.39 20.41 20.36 20.38 0.0M
2024-10-10 20.34 20.40 20.31 20.39 0.0M
2024-10-09 20.21 20.38 20.21 20.36 0.0M
2024-10-08 20.27 20.30 20.25 20.30 0.0M
2024-10-07 20.28 20.28 20.14 20.17 0.0M
2024-10-04 20.21 20.27 20.17 20.24 0.0M
2024-10-03 20.17 20.21 20.14 20.18 0.0M
2024-10-02 20.21 20.22 20.15 20.17 0.0M
2024-10-01 20.21 20.22 20.07 20.15 0.1M
2024-09-30 20.32 20.32 20.23 20.29 0.0M
2024-09-27 20.34 20.34 20.28 20.31 0.1M
2024-09-26 20.31 20.34 20.28 20.31 0.0M
2024-09-25 20.31 20.32 20.26 20.31 0.0M
2024-09-24 20.23 20.30 20.21 20.25 0.0M
2024-09-23 20.23 20.25 20.18 20.21 0.1M
2024-09-20 20.20 20.22 20.14 20.19 0.0M
2024-09-19 20.23 20.27 20.16 20.20 0.1M
2024-09-18 20.01 20.14 19.96 19.98 0.0M
2024-09-17 20.06 20.06 19.93 20.00 0.0M
2024-09-16 20.05 20.05 19.93 19.97 0.0M
2024-09-13 20.04 20.04 19.98 20.02 0.0M
2024-09-12 19.87 19.99 19.87 19.95 0.0M
2024-09-11 19.65 19.86 19.52 19.86 0.0M
2024-09-10 19.64 19.67 19.58 19.66 0.0M
2024-09-09 19.47 19.59 19.47 19.55 0.0M
2024-09-06 19.84 19.84 19.39 19.45 0.4M
2024-09-05 19.78 19.78 19.64 19.68 0.1M
2024-09-04 19.69 19.75 19.65 19.70 0.1M
2024-09-03 20.02 20.02 19.68 19.68 0.0M
2024-08-30 20.07 20.07 19.89 20.06 0.0M
2024-08-29 19.96 20.04 19.83 19.89 0.1M
2024-08-28 19.98 19.98 19.80 19.89 0.1M
2024-08-27 19.94 20.04 19.94 20.04 0.1M
2024-08-26 20.05 20.06 19.92 19.99 3.0M
2024-08-23 20.06 20.08 19.98 20.08 0.1M
2024-08-22 20.28 20.28 19.91 19.91 0.1M
2024-08-21 20.06 20.12 20.01 20.11 0.0M
2024-08-20 20.04 20.16 20.04 20.07 0.3M
2024-08-19 19.97 20.20 19.93 20.10 0.2M