FT Vest U.S. Equity Buffer ETF - August (FAUG)

FAUG
🏛️ アメリカ →
51.67
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
2022-12-30 34.53 34.65 34.47 34.65 0.0M
2022-12-29 34.69 34.76 34.64 34.74 0.0M
2022-12-28 34.55 34.67 34.27 34.30 0.0M
2022-12-27 34.59 34.67 34.54 34.60 0.0M
2022-12-23 34.53 34.66 34.53 34.65 0.0M
2022-12-22 34.41 34.52 34.22 34.52 0.0M
2022-12-21 34.76 34.96 34.74 34.85 0.1M
2022-12-20 34.38 34.64 34.38 34.55 0.0M
2022-12-19 34.78 35.04 34.37 34.50 0.0M
2022-12-16 34.81 34.81 34.53 34.74 0.0M
2022-12-15 35.07 35.07 34.90 34.95 0.0M
2022-12-14 35.69 35.95 35.56 35.66 0.0M
2022-12-13 35.63 35.79 35.63 35.77 0.0M
2022-12-12 35.25 35.54 35.22 35.54 0.0M
2022-12-09 35.33 35.42 35.21 35.21 0.0M
2022-12-08 35.40 35.40 35.30 35.36 0.0M
2022-12-07 35.17 35.28 35.11 35.20 0.0M
2022-12-06 35.62 35.62 35.10 35.22 0.0M
2022-12-05 35.80 35.80 35.54 35.64 0.0M
2022-12-02 35.89 36.11 35.89 36.09 0.0M
2022-12-01 35.98 36.15 35.96 36.12 0.0M
2022-11-30 35.28 36.05 35.20 36.04 0.0M
2022-11-29 35.38 35.38 35.23 35.32 0.0M
2022-11-28 35.57 35.57 35.34 35.36 0.0M
2022-11-25 35.70 35.83 35.70 35.77 0.0M
2022-11-23 35.60 35.83 35.58 35.83 1.0M
2022-11-22 35.31 35.58 35.31 35.58 0.1M
2022-11-21 35.24 35.26 35.18 35.26 0.0M
2022-11-18 35.48 35.48 35.20 35.35 0.0M
2022-11-17 35.01 35.29 35.00 35.20 0.0M
2022-11-16 35.31 35.37 35.28 35.28 0.0M
2022-11-15 35.58 35.69 35.26 35.46 0.0M
2022-11-14 35.45 35.58 35.28 35.28 0.0M
2022-11-11 35.37 35.51 35.32 35.48 0.0M
2022-11-10 34.92 35.28 34.92 35.28 0.0M
2022-11-09 34.27 34.27 33.92 33.92 0.0M
2022-11-08 34.34 34.62 34.23 34.45 0.0M
2022-11-07 34.14 34.30 34.05 34.26 0.0M
2022-11-04 33.82 34.21 33.67 34.04 0.0M
2022-11-03 33.65 33.86 33.65 33.74 0.0M
2022-11-02 34.44 34.75 33.99 33.99 0.0M
2022-11-01 34.60 34.68 34.56 34.56 0.0M
2022-10-31 34.65 34.73 34.61 34.63 0.0M
2022-10-28 34.45 34.83 34.45 34.81 0.0M
2022-10-27 34.47 34.56 34.19 34.19 0.0M
2022-10-26 34.53 34.64 34.32 34.38 0.8M
2022-10-25 34.35 34.57 34.31 34.53 0.1M
2022-10-24 33.92 34.18 33.92 34.14 0.0M
2022-10-21 33.62 33.93 33.41 33.84 0.0M
2022-10-20 33.71 33.74 33.24 33.32 0.0M
2022-10-19 33.57 33.61 33.34 33.48 0.0M
2022-10-18 33.87 33.90 33.46 33.67 0.0M
2022-10-17 33.42 33.47 33.29 33.35 0.0M
2022-10-14 33.10 33.12 32.77 32.80 0.0M
2022-10-13 32.22 33.36 32.22 33.29 0.1M
2022-10-12 32.79 32.92 32.71 32.71 0.0M
2022-10-11 32.75 33.13 32.70 32.76 0.0M
2022-10-10 33.14 33.14 32.85 32.94 0.0M
2022-10-07 33.31 33.39 33.06 33.11 0.0M
2022-10-06 34.11 34.11 33.79 33.79 0.0M
2022-10-05 33.75 34.19 33.69 34.02 0.2M
2022-10-04 33.80 34.09 33.79 34.09 0.1M
2022-10-03 33.00 33.52 33.00 33.38 0.0M
2022-09-30 33.10 33.30 32.82 32.84 0.0M
2022-09-29 33.14 33.22 32.90 33.09 0.0M
2022-09-28 33.10 33.70 33.10 33.59 0.1M
2022-09-27 33.44 33.58 32.99 33.15 0.6M
2022-09-26 33.26 33.55 33.13 33.23 0.0M
2022-09-23 33.61 33.61 33.13 33.43 0.0M
2022-09-22 33.98 34.07 33.80 33.89 0.0M
2022-09-21 34.58 34.71 34.04 34.04 0.2M
2022-09-20 34.57 34.57 34.33 34.46 0.1M
2022-09-19 34.41 34.78 34.41 34.76 0.0M
2022-09-16 34.49 34.63 34.38 34.61 0.1M
2022-09-15 34.91 35.12 34.71 34.78 0.1M
2022-09-14 34.98 35.12 34.85 35.02 0.1M
2022-09-13 35.55 35.55 34.93 34.99 0.1M
2022-09-12 36.05 36.20 36.02 36.12 0.1M
2022-09-09 35.67 35.95 35.67 35.92 0.1M
2022-09-08 35.21 35.52 35.11 35.51 0.0M
2022-09-07 34.89 35.37 34.89 35.32 0.0M
2022-09-06 35.00 35.06 34.76 34.90 0.1M
2022-09-02 35.54 35.55 34.85 35.00 0.1M
2022-09-01 35.03 35.26 34.83 35.26 0.1M
2022-08-31 35.40 35.42 35.16 35.16 0.1M
2022-08-30 35.72 35.72 35.25 35.36 0.1M
2022-08-29 35.66 35.81 35.50 35.64 0.2M
2022-08-26 36.69 36.69 35.80 35.83 0.1M
2022-08-25 36.43 36.65 36.37 36.62 0.1M
2022-08-24 36.24 36.41 36.18 36.35 0.5M
2022-08-23 36.30 36.42 36.21 36.27 0.2M
2022-08-22 36.58 36.58 36.22 36.31 0.4M
2022-08-19 36.84 36.88 36.79 36.84 1.4M
2022-08-18 36.82 36.91 36.73 36.84 0.7M
2022-08-17 36.71 36.86 36.71 36.82 0.2M
2022-08-16 36.78 36.85 36.75 36.78 0.1M
2022-08-15 36.81 36.85 36.75 36.79 0.0M
2022-08-12 36.76 36.85 36.75 36.81 0.0M
2022-08-11 36.82 36.82 36.67 36.77 0.1M
2022-08-10 36.74 36.82 36.70 36.78 0.2M
2022-08-09 36.62 36.69 36.62 36.63 0.0M
2022-08-08 36.71 36.72 36.61 36.65 0.0M
2022-08-05 36.46 36.68 36.46 36.63 0.0M
2022-08-04 36.63 36.66 36.58 36.64 0.0M
2022-08-03 36.56 36.64 36.53 36.58 0.0M
2022-08-02 36.51 36.51 36.39 36.49 0.0M
2022-08-01 36.41 36.60 36.41 36.49 0.0M
2022-07-29 36.46 36.57 36.42 36.56 0.0M
2022-07-28 36.28 36.39 36.17 36.31 0.0M
2022-07-27 35.88 36.19 35.88 36.19 0.0M
2022-07-26 35.72 35.72 35.68 35.68 0.0M
2022-07-25 35.85 35.92 35.77 35.84 0.0M
2022-07-22 35.98 35.98 35.73 35.85 0.0M
2022-07-21 35.68 35.93 35.68 35.93 0.0M
2022-07-20 35.66 35.86 35.66 35.69 0.4M
2022-07-19 35.34 35.68 35.34 35.64 0.0M
2022-07-18 35.49 35.49 35.07 35.07 0.0M
2022-07-15 35.13 35.27 35.13 35.23 0.0M
2022-07-14 34.39 34.82 34.39 34.82 0.0M
2022-07-13 34.64 35.02 34.64 34.86 0.0M
2022-07-12 35.03 35.17 34.89 34.94 0.0M
2022-07-11 35.26 35.26 35.07 35.09 0.0M
2022-07-08 35.31 35.41 35.22 35.30 0.0M
2022-07-07 35.26 35.29 35.25 35.28 0.0M
2022-07-06 34.82 34.94 34.76 34.94 0.0M
2022-07-05 34.41 34.85 34.41 34.85 0.0M
2022-07-01 34.63 34.80 34.32 34.80 0.0M
2022-06-30 34.50 34.75 34.26 34.54 0.0M
2022-06-29 34.68 34.84 34.66 34.84 0.0M
2022-06-28 35.15 35.15 34.77 34.84 0.0M
2022-06-27 35.17 35.29 35.14 35.14 0.0M
2022-06-24 34.76 35.16 34.76 35.16 0.0M
2022-06-23 34.48 34.59 34.29 34.55 1.0M
2022-06-22 34.12 34.59 34.07 34.31 0.0M
2022-06-21 34.35 34.41 34.29 34.29 0.0M
2022-06-17 33.80 33.81 33.52 33.68 0.0M
2022-06-16 33.68 33.68 33.52 33.61 0.0M
2022-06-15 34.37 34.61 34.16 34.34 0.0M
2022-06-14 34.09 34.26 33.86 34.05 0.0M
2022-06-13 34.33 34.44 34.06 34.06 0.0M
2022-06-10 34.99 35.05 34.99 35.01 0.0M
2022-06-09 36.01 36.01 35.56 35.56 0.0M
2022-06-08 36.05 36.15 35.96 35.98 0.0M
2022-06-07 35.90 36.16 35.86 36.14 0.0M
2022-06-06 36.04 36.04 35.96 36.00 0.0M
2022-06-03 36.02 36.02 35.87 35.91 0.0M
2022-06-02 35.79 36.18 35.79 36.18 0.0M
2022-06-01 35.92 35.92 35.74 35.81 0.0M
2022-05-31 35.97 36.17 35.91 35.96 0.0M
2022-05-27 35.87 36.14 35.87 36.07 0.0M
2022-05-26 35.49 35.76 35.47 35.66 0.0M
2022-05-25 35.10 35.31 35.05 35.26 0.1M
2022-05-24 35.04 35.08 34.71 35.03 0.0M
2022-05-23 34.98 35.23 34.94 35.17 0.0M
2022-05-20 34.90 34.90 34.37 34.82 0.0M
2022-05-19 34.63 34.99 34.63 34.82 0.0M
2022-05-18 34.95 34.97 34.80 34.87 0.0M
2022-05-17 35.61 35.77 35.55 35.74 0.0M
2022-05-16 35.23 35.48 35.23 35.31 0.0M
2022-05-13 35.05 35.39 35.05 35.33 0.0M
2022-05-12 34.64 35.00 34.45 34.90 0.0M
2022-05-11 35.28 35.39 34.89 34.89 0.0M
2022-05-10 35.56 35.56 35.00 35.19 0.0M
2022-05-09 35.53 35.53 35.03 35.08 0.0M
2022-05-06 35.79 35.89 35.58 35.82 0.0M
2022-05-05 36.05 36.05 35.75 35.96 0.0M
2022-05-04 36.23 36.87 35.96 36.83 0.0M
2022-05-03 36.10 36.10 36.01 36.10 0.0M
2022-05-02 35.86 35.94 35.48 35.94 0.0M
2022-04-29 36.36 36.40 35.77 35.77 0.0M
2022-04-28 36.17 36.77 36.17 36.65 0.0M
2022-04-27 36.16 36.38 36.06 36.12 0.0M
2022-04-26 36.53 36.55 36.08 36.10 0.0M
2022-04-25 36.35 36.74 36.26 36.74 0.0M
2022-04-22 37.11 37.12 36.52 36.52 0.0M
2022-04-21 37.78 37.80 37.21 37.28 0.0M
2022-04-20 37.75 37.80 37.57 37.57 0.8M
2022-04-19 37.16 37.73 37.16 37.61 0.0M
2022-04-18 37.33 37.36 37.13 37.20 0.0M
2022-04-14 37.52 37.54 37.30 37.30 0.0M
2022-04-13 37.41 37.60 37.36 37.59 0.0M
2022-04-12 37.60 37.62 37.18 37.22 0.0M
2022-04-11 37.50 37.56 37.33 37.34 0.0M
2022-04-08 37.80 37.95 37.79 37.79 0.0M
2022-04-07 37.73 37.94 37.57 37.84 0.0M
2022-04-06 37.63 37.79 37.61 37.69 0.1M
2022-04-05 38.14 38.16 37.89 37.92 0.0M
2022-04-04 38.10 38.25 38.10 38.25 0.0M
2022-04-01 38.10 38.13 37.90 38.11 0.0M
2022-03-31 38.29 38.37 38.05 38.05 0.0M
2022-03-30 38.35 38.43 38.22 38.30 0.0M
2022-03-29 38.33 38.55 38.32 38.51 0.0M
2022-03-28 38.07 38.17 37.88 38.17 0.0M
2022-03-25 37.89 38.03 37.89 38.03 0.0M
2022-03-24 37.76 37.95 37.74 37.95 0.0M
2022-03-23 37.71 37.75 37.57 37.60 1.1M
2022-03-22 37.73 37.89 37.72 37.82 0.0M
2022-03-21 37.70 37.70 37.42 37.54 0.0M
2022-03-18 37.22 37.54 37.22 37.54 0.0M
2022-03-17 37.10 37.32 36.97 37.32 0.0M
2022-03-16 36.65 36.89 36.55 36.89 0.0M
2022-03-15 36.30 36.49 36.19 36.42 0.0M
2022-03-14 36.21 36.21 35.83 35.84 0.0M
2022-03-11 36.35 36.44 36.08 36.08 0.0M
2022-03-10 36.22 36.47 36.09 36.39 0.1M
2022-03-09 36.25 36.52 36.23 36.51 0.0M
2022-03-08 35.81 36.23 35.81 35.90 0.0M
2022-03-07 36.66 36.66 35.98 35.98 0.0M
2022-03-04 36.65 36.88 36.55 36.83 0.1M
2022-03-03 36.87 37.03 36.85 36.92 0.0M
2022-03-02 36.83 37.16 36.78 37.08 0.0M
2022-03-01 36.91 36.99 36.51 36.55 0.0M
2022-02-28 36.80 37.08 36.72 37.05 0.0M
2022-02-25 36.66 37.04 36.66 37.04 0.0M
2022-02-24 35.45 36.52 35.45 36.51 0.0M
2022-02-23 36.47 36.47 36.16 36.18 0.0M
2022-02-22 36.69 36.92 36.51 36.68 0.0M
2022-02-18 36.96 37.09 36.79 36.86 0.0M
2022-02-17 37.19 37.27 37.04 37.05 0.0M
2022-02-16 37.38 37.58 37.28 37.53 0.1M
2022-02-15 37.47 37.53 37.35 37.53 0.0M
2022-02-14 37.20 37.20 36.95 37.16 0.0M
2022-02-11 37.69 37.72 37.11 37.16 0.0M
2022-02-10 37.98 38.03 37.59 37.72 0.0M
2022-02-09 38.00 38.08 37.98 38.04 0.0M
2022-02-08 37.49 37.76 37.46 37.72 0.0M
2022-02-07 37.63 37.71 37.53 37.53 0.0M
2022-02-04 37.50 37.80 37.43 37.58 0.0M
2022-02-03 37.75 37.84 37.43 37.57 0.0M
2022-02-02 37.97 38.15 37.93 38.14 0.0M
2022-02-01 37.62 37.94 37.62 37.94 0.0M
2022-01-31 37.35 37.75 37.35 37.74 0.1M
2022-01-28 36.54 37.21 36.47 37.21 0.1M
2022-01-27 36.93 37.22 36.59 36.66 0.1M
2022-01-26 37.13 37.30 36.58 36.68 0.6M
2022-01-25 36.44 37.05 36.38 36.92 0.0M
2022-01-24 36.78 37.23 36.23 37.22 0.1M
2022-01-21 37.35 37.49 37.09 37.12 0.0M
2022-01-20 38.02 38.08 37.57 37.58 0.0M
2022-01-19 37.99 38.12 37.79 37.79 0.0M
2022-01-18 38.13 38.13 37.93 37.95 0.0M
2022-01-14 38.24 38.40 38.13 38.40 0.1M
2022-01-13 38.57 38.62 38.33 38.34 0.0M
2022-01-12 38.60 38.65 38.58 38.65 0.0M
2022-01-11 38.28 38.59 38.28 38.59 0.1M
2022-01-10 37.96 38.36 37.96 38.36 0.0M
2022-01-07 38.44 38.48 38.34 38.36 0.0M
2022-01-06 38.41 38.60 38.39 38.48 0.0M
2022-01-05 38.81 38.87 38.51 38.51 0.0M
2022-01-04 38.88 38.94 38.72 38.88 0.0M
2022-01-03 38.82 38.90 38.70 38.90 0.0M