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
2024-12-31 46.71 46.72 46.51 46.54 0.0M
2024-12-30 46.52 46.82 46.49 46.65 0.0M
2024-12-27 46.93 46.93 46.75 46.92 0.0M
2024-12-26 47.15 47.22 47.12 47.13 0.4M
2024-12-24 46.92 47.18 46.92 47.18 0.0M
2024-12-23 46.75 46.90 46.58 46.90 0.0M
2024-12-20 46.21 46.84 46.20 46.64 0.0M
2024-12-19 46.56 46.63 46.29 46.31 0.9M
2024-12-18 47.11 47.24 46.35 46.37 0.0M
2024-12-17 47.09 47.16 47.07 47.11 0.0M
2024-12-16 47.18 47.25 47.15 47.21 0.0M
2024-12-13 47.15 47.21 47.07 47.13 0.0M
2024-12-12 47.16 47.24 47.11 47.11 0.0M
2024-12-11 47.14 47.25 47.14 47.17 0.0M
2024-12-10 47.12 47.18 47.05 47.05 0.0M
2024-12-09 47.23 47.23 47.09 47.10 0.0M
2024-12-06 47.21 47.27 47.18 47.20 0.0M
2024-12-05 47.29 47.29 47.15 47.19 0.0M
2024-12-04 47.15 47.23 47.15 47.18 0.0M
2024-12-03 47.05 47.11 47.02 47.08 0.0M
2024-12-02 47.02 47.11 47.01 47.10 0.3M
2024-11-29 46.87 47.06 46.87 47.01 0.0M
2024-11-27 46.95 46.96 46.83 46.85 0.0M
2024-11-26 46.85 46.96 46.82 46.93 0.0M
2024-11-25 46.86 46.92 46.76 46.81 0.0M
2024-11-22 46.58 46.74 46.58 46.73 0.0M
2024-11-21 46.57 46.66 46.40 46.61 0.0M
2024-11-20 46.45 46.50 46.25 46.50 0.1M
2024-11-19 46.23 46.51 46.23 46.50 0.2M
2024-11-18 46.29 46.45 46.28 46.41 0.1M
2024-11-15 46.45 46.48 46.23 46.31 0.0M
2024-11-14 46.71 46.88 46.53 46.60 0.1M
2024-11-13 46.78 46.80 46.70 46.71 0.0M
2024-11-12 46.75 46.76 46.63 46.71 0.1M
2024-11-11 46.82 46.82 46.69 46.74 0.0M
2024-11-08 46.66 46.78 46.66 46.74 0.0M
2024-11-07 46.55 46.66 46.55 46.63 0.0M
2024-11-06 46.41 46.50 46.28 46.45 0.0M
2024-11-05 45.66 45.85 45.66 45.85 0.0M
2024-11-04 45.51 45.65 45.44 45.50 0.0M
2024-11-01 45.67 45.77 45.56 45.58 0.0M
2024-10-31 45.80 45.80 45.44 45.49 0.0M
2024-10-30 46.03 46.16 45.97 45.97 0.0M
2024-10-29 45.96 46.14 45.93 46.04 0.0M
2024-10-28 46.08 46.10 46.02 46.04 0.0M
2024-10-25 46.07 46.21 45.92 45.92 0.0M
2024-10-24 45.99 46.01 45.85 45.94 0.0M
2024-10-23 46.05 46.05 45.74 45.91 0.1M
2024-10-22 46.02 46.18 46.00 46.12 0.0M
2024-10-21 46.13 46.18 46.00 46.11 0.1M
2024-10-18 46.11 46.23 46.11 46.15 0.0M
2024-10-17 46.13 46.15 46.02 46.05 0.0M
2024-10-16 45.97 46.09 45.93 46.01 0.0M
2024-10-15 46.12 46.15 45.90 45.90 0.0M
2024-10-14 46.10 46.13 45.93 46.12 0.0M
2024-10-11 45.86 45.96 45.81 45.93 0.0M
2024-10-10 45.69 45.79 45.69 45.79 0.0M
2024-10-09 45.76 45.83 45.59 45.83 0.0M
2024-10-08 45.52 45.65 45.51 45.62 0.0M
2024-10-07 45.48 45.56 45.33 45.35 0.0M
2024-10-04 45.73 45.73 45.44 45.69 0.0M
2024-10-03 45.52 45.52 45.35 45.46 0.0M
2024-10-02 45.30 45.52 45.30 45.51 0.0M
2024-10-01 45.74 45.74 45.38 45.49 0.0M
2024-09-30 45.53 45.76 45.53 45.75 0.0M
2024-09-27 45.65 45.75 45.63 45.64 0.1M
2024-09-26 45.67 45.73 45.56 45.66 0.2M
2024-09-25 45.66 45.66 45.53 45.58 0.9M
2024-09-24 45.53 45.63 45.43 45.59 0.5M
2024-09-23 45.51 45.57 45.46 45.57 0.3M
2024-09-20 45.34 45.49 45.32 45.41 0.0M
2024-09-19 45.41 45.58 45.37 45.52 0.1M
2024-09-18 45.07 45.37 45.03 45.04 0.1M
2024-09-17 45.27 45.28 45.00 45.13 0.1M
2024-09-16 45.14 45.14 44.95 45.12 0.0M
2024-09-13 45.02 45.11 44.98 45.07 0.1M
2024-09-12 44.69 44.93 44.61 44.93 0.1M
2024-09-11 44.44 44.72 43.92 44.65 0.1M
2024-09-10 44.29 44.38 44.09 44.38 0.1M
2024-09-09 44.22 44.32 44.04 44.27 0.1M
2024-09-06 44.40 44.46 43.87 43.92 0.1M
2024-09-05 44.56 44.59 44.25 44.36 0.1M
2024-09-04 44.48 44.63 44.36 44.44 0.1M
2024-09-03 45.03 45.03 44.37 44.51 0.1M
2024-08-30 45.05 45.13 44.73 45.13 0.1M
2024-08-29 44.82 45.08 44.77 44.81 0.1M
2024-08-28 45.04 45.04 44.63 44.80 0.1M
2024-08-27 44.90 44.98 44.76 44.96 0.1M
2024-08-26 45.11 45.11 44.82 44.92 0.1M
2024-08-23 44.85 44.98 44.73 44.97 0.1M
2024-08-22 45.15 45.51 44.57 44.64 0.4M
2024-08-21 44.91 44.92 43.57 44.83 0.7M
2024-08-20 44.87 44.89 44.72 44.79 0.3M
2024-08-19 44.72 44.85 44.54 44.80 0.4M
2024-08-16 44.63 44.63 44.54 44.59 1.3M
2024-08-15 44.66 44.68 44.51 44.57 0.1M
2024-08-14 44.51 44.56 44.48 44.55 0.0M
2024-08-13 44.42 44.52 44.42 44.51 0.0M
2024-08-12 44.52 44.52 44.40 44.41 0.0M
2024-08-09 44.31 44.43 44.30 44.40 0.0M
2024-08-08 44.02 44.28 44.02 44.24 0.0M
2024-08-07 44.24 44.27 43.79 43.82 0.0M
2024-08-06 43.97 44.16 43.93 43.97 0.1M
2024-08-05 43.11 43.90 43.11 43.50 0.0M
2024-08-02 44.02 44.23 43.98 44.17 0.0M
2024-08-01 44.39 44.41 44.29 44.31 0.0M
2024-07-31 44.37 44.43 44.36 44.40 0.0M
2024-07-30 44.38 44.38 44.28 44.31 0.0M
2024-07-29 44.14 44.37 44.14 44.35 0.0M
2024-07-26 44.30 44.35 44.28 44.29 0.0M
2024-07-25 44.18 44.34 44.18 44.18 0.0M
2024-07-24 44.27 44.32 44.24 44.25 0.0M
2024-07-23 44.33 44.44 44.31 44.33 0.1M
2024-07-22 44.41 44.41 44.31 44.34 0.0M
2024-07-19 44.31 44.31 44.24 44.24 0.0M
2024-07-18 44.30 44.31 44.24 44.27 0.1M
2024-07-17 44.27 44.34 44.27 44.28 0.0M
2024-07-16 44.30 44.35 44.28 44.32 0.0M
2024-07-15 44.29 44.35 44.27 44.28 0.0M
2024-07-12 44.24 44.31 44.24 44.28 0.0M
2024-07-11 44.24 44.27 44.23 44.23 0.0M
2024-07-10 44.26 44.30 44.24 44.26 0.0M
2024-07-09 44.29 44.29 44.23 44.25 0.0M
2024-07-08 44.22 44.27 44.21 44.24 0.0M
2024-07-05 44.22 44.25 44.19 44.21 0.0M
2024-07-03 44.16 44.21 44.15 44.17 0.3M
2024-07-02 44.20 44.20 44.11 44.16 0.0M
2024-07-01 44.09 44.15 44.06 44.12 0.0M
2024-06-28 44.10 44.15 44.06 44.08 0.0M
2024-06-27 44.08 44.12 44.05 44.09 0.0M
2024-06-26 44.04 44.09 44.03 44.08 0.0M
2024-06-25 44.02 44.07 44.00 44.05 0.0M
2024-06-24 43.97 44.06 43.97 44.02 0.0M
2024-06-21 43.93 44.04 43.93 43.99 0.0M
2024-06-20 44.01 44.05 43.95 43.97 0.0M
2024-06-18 43.99 44.04 43.98 44.00 0.0M
2024-06-17 43.91 44.03 43.91 43.99 0.0M
2024-06-14 43.91 43.94 43.87 43.92 0.1M
2024-06-13 43.92 43.95 43.89 43.94 0.0M
2024-06-12 43.88 43.95 43.82 43.94 0.0M
2024-06-11 43.89 43.89 43.74 43.82 0.0M
2024-06-10 43.79 43.83 43.79 43.79 0.0M
2024-06-07 43.78 43.84 43.75 43.80 0.0M
2024-06-06 43.75 43.79 43.72 43.79 0.0M
2024-06-05 43.67 43.80 43.63 43.73 0.0M
2024-06-04 43.55 44.43 43.55 43.60 0.0M
2024-06-03 43.63 43.74 43.45 43.59 0.2M
2024-05-31 43.43 43.58 43.34 43.58 0.0M
2024-05-30 43.40 43.52 43.40 43.41 0.0M
2024-05-29 43.52 43.55 43.48 43.51 0.0M
2024-05-28 43.62 43.64 43.53 43.60 0.0M
2024-05-24 43.55 43.62 43.51 43.58 0.0M
2024-05-23 43.57 43.62 43.45 43.47 0.0M
2024-05-22 43.59 43.61 43.48 43.53 0.1M
2024-05-21 43.54 43.63 43.54 43.63 0.1M
2024-05-20 43.55 43.60 43.53 43.53 0.0M
2024-05-17 43.49 43.55 43.46 43.52 0.1M
2024-05-16 43.52 43.54 43.44 43.44 0.1M
2024-05-15 43.35 43.53 43.35 43.49 0.0M
2024-05-14 43.23 43.33 43.22 43.30 0.0M
2024-05-13 43.25 43.27 43.20 43.21 0.0M
2024-05-10 43.23 43.25 43.20 43.22 0.0M
2024-05-09 43.09 43.19 43.09 43.15 0.0M
2024-05-08 43.05 43.10 43.04 43.07 0.0M
2024-05-07 43.03 43.09 43.01 43.04 0.0M
2024-05-06 42.88 42.99 42.88 42.99 0.0M
2024-05-03 42.77 42.83 42.69 42.82 0.0M
2024-05-02 42.35 42.53 42.34 42.49 0.0M
2024-05-01 42.32 42.61 42.25 42.32 0.0M
2024-04-30 42.62 42.66 42.37 42.37 0.0M
2024-04-29 42.64 42.70 42.59 42.69 0.0M
2024-04-26 42.59 42.66 42.58 42.62 0.0M
2024-04-25 42.11 42.40 42.10 42.36 0.0M
2024-04-24 42.56 42.56 42.36 42.52 0.0M
2024-04-23 42.26 42.45 42.26 42.44 0.0M
2024-04-22 42.04 42.27 41.96 42.15 0.0M
2024-04-19 42.11 42.13 41.85 41.90 0.0M
2024-04-18 42.24 42.27 42.06 42.11 0.0M
2024-04-17 42.36 42.36 42.06 42.15 0.0M
2024-04-16 42.28 42.35 42.20 42.23 0.0M
2024-04-15 42.67 42.67 42.23 42.26 0.0M
2024-04-12 42.66 42.68 42.43 42.48 0.1M
2024-04-11 42.71 42.81 42.57 42.78 0.0M
2024-04-10 42.59 42.66 42.52 42.64 0.1M
2024-04-09 42.84 42.84 42.62 42.79 0.0M
2024-04-08 42.77 42.78 42.73 42.75 0.0M
2024-04-05 42.59 42.77 42.59 42.71 0.0M
2024-04-04 42.87 42.91 42.53 42.53 0.0M
2024-04-03 42.71 42.82 42.71 42.76 0.1M
2024-04-02 42.68 42.74 42.66 42.72 0.2M
2024-04-01 42.90 42.93 42.27 42.80 0.1M
2024-03-28 42.91 42.92 42.86 42.88 0.1M
2024-03-27 42.84 42.84 42.76 42.84 0.0M
2024-03-26 42.78 42.83 42.72 42.72 0.1M
2024-03-25 42.72 42.79 42.71 42.74 0.0M
2024-03-22 42.81 42.83 42.76 42.79 0.0M
2024-03-21 42.78 42.82 42.76 42.77 0.0M
2024-03-20 42.60 42.70 42.56 42.70 0.0M
2024-03-19 42.44 42.58 42.42 42.56 0.1M
2024-03-18 42.46 42.55 42.43 42.43 0.0M
2024-03-15 42.37 42.41 42.31 42.37 0.0M
2024-03-14 42.49 42.52 42.36 42.43 0.0M
2024-03-13 42.49 42.55 42.48 42.48 0.0M
2024-03-12 42.34 42.50 42.28 42.47 0.0M
2024-03-11 42.26 42.35 42.19 42.28 0.0M
2024-03-08 42.41 42.54 42.28 42.35 0.0M
2024-03-07 42.40 42.45 42.36 42.44 0.1M
2024-03-06 42.30 42.40 42.21 42.28 0.0M
2024-03-05 42.27 42.27 41.96 42.20 0.0M
2024-03-04 42.38 42.45 42.34 42.39 0.0M
2024-03-01 42.31 42.39 42.30 42.36 0.0M
2024-02-29 42.22 42.30 42.14 42.28 0.0M
2024-02-28 42.10 42.18 42.10 42.14 0.0M
2024-02-27 42.16 42.18 42.07 42.16 0.0M
2024-02-26 42.18 42.20 42.12 42.17 0.0M
2024-02-23 42.17 42.22 42.12 42.18 0.0M
2024-02-22 42.09 42.17 42.06 42.13 0.0M
2024-02-21 41.65 41.77 41.56 41.77 0.0M
2024-02-20 41.78 41.79 41.60 41.69 0.1M
2024-02-16 41.81 41.95 41.80 41.80 0.0M
2024-02-15 41.86 41.92 41.81 41.89 0.1M
2024-02-14 41.68 41.79 41.60 41.78 0.0M
2024-02-13 41.57 41.64 41.40 41.55 0.0M
2024-02-12 41.94 41.98 41.85 41.88 0.0M
2024-02-09 41.81 41.93 41.81 41.88 0.0M
2024-02-08 41.77 41.81 41.75 41.76 0.0M
2024-02-07 41.70 41.81 41.66 41.75 0.0M
2024-02-06 41.65 41.68 41.51 41.58 0.0M
2024-02-05 41.54 41.58 41.40 41.50 0.0M
2024-02-02 41.42 41.66 41.37 41.55 0.0M
2024-02-01 41.17 41.38 41.11 41.32 0.0M
2024-01-31 41.31 41.59 41.04 41.04 0.0M
2024-01-30 41.39 41.47 41.39 41.47 0.0M
2024-01-29 41.32 41.49 41.27 41.45 0.0M
2024-01-26 41.26 41.39 41.24 41.32 0.0M
2024-01-25 41.27 41.34 41.18 41.29 0.1M
2024-01-24 41.29 41.39 41.17 41.17 0.1M
2024-01-23 41.12 41.17 41.05 41.16 0.1M
2024-01-22 41.10 41.15 41.06 41.08 0.0M
2024-01-19 40.80 41.04 40.76 41.01 0.0M
2024-01-18 40.67 40.69 40.46 40.69 0.0M
2024-01-17 40.41 40.51 40.33 40.50 0.1M
2024-01-16 40.57 40.73 40.52 40.64 0.1M
2024-01-12 40.75 40.75 40.64 40.69 0.0M
2024-01-11 40.69 40.73 40.47 40.66 0.0M
2024-01-10 40.53 40.75 40.53 40.66 0.0M
2024-01-09 40.38 40.54 40.38 40.50 0.1M
2024-01-08 40.18 40.61 40.18 40.54 0.0M
2024-01-05 40.20 40.33 40.08 40.16 0.0M
2024-01-04 40.14 40.30 40.10 40.10 0.0M
2024-01-03 40.30 40.34 40.17 40.19 0.2M
2024-01-02 40.43 40.49 40.32 40.46 0.0M