FT Vest U.S. Equity Buffer ETF - June (FJUN)

FJUN
🏛️ アメリカ →
55.75
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 55.75 55.83 55.65 55.75 0.0M
2025-09-25 55.57 55.69 55.52 55.60 0.0M
2025-09-24 55.79 55.89 55.60 55.73 0.0M
2025-09-23 55.92 55.92 55.71 55.71 0.0M
2025-09-22 55.73 55.91 55.73 55.84 0.0M
2025-09-19 55.86 55.99 55.75 55.81 0.0M
2025-09-18 55.65 55.81 55.65 55.71 0.0M
2025-09-17 55.64 55.72 55.55 55.62 0.0M
2025-09-16 55.69 55.71 55.51 55.62 0.0M
2025-09-15 55.65 55.75 55.58 55.67 0.0M
2025-09-12 55.74 55.74 55.60 55.60 0.0M
2025-09-11 55.48 55.65 55.48 55.65 0.0M
2025-09-10 55.51 55.51 55.35 55.42 0.0M
2025-09-09 55.27 55.56 55.25 55.32 0.0M
2025-09-08 55.34 55.41 55.21 55.31 0.0M
2025-09-05 55.41 55.41 55.09 55.17 0.1M
2025-09-04 55.11 55.24 55.02 55.24 0.0M
2025-09-03 55.00 55.04 54.87 54.99 0.0M
2025-09-02 54.69 54.91 54.62 54.91 0.1M
2025-08-29 55.04 55.10 55.01 55.08 0.0M
2025-08-28 55.08 55.24 55.07 55.18 0.0M
2025-08-27 55.04 55.15 55.04 55.12 0.0M
2025-08-26 54.92 55.06 54.92 55.04 0.0M
2025-08-25 55.06 55.10 54.99 54.99 0.0M
2025-08-22 54.72 55.12 54.72 55.07 0.0M
2025-08-21 54.65 54.68 54.52 54.59 0.0M
2025-08-20 54.72 54.77 54.49 54.76 0.0M
2025-08-19 54.96 54.98 54.73 54.78 0.0M
2025-08-18 54.90 54.98 54.84 54.90 0.0M
2025-08-15 54.95 55.01 54.91 54.92 0.0M
2025-08-14 54.83 55.02 54.68 55.02 0.0M
2025-08-13 55.07 55.07 54.90 55.00 0.0M
2025-08-12 54.72 54.91 54.70 54.87 0.0M
2025-08-11 54.69 54.75 54.40 54.53 0.0M
2025-08-08 54.60 54.70 54.54 54.64 0.0M
2025-08-07 54.62 54.62 54.29 54.44 0.0M
2025-08-06 54.25 54.47 54.25 54.42 0.0M
2025-08-05 54.41 54.41 54.18 54.20 0.0M
2025-08-04 54.07 54.37 54.07 54.32 0.0M
2025-08-01 54.05 54.08 53.80 53.95 0.1M
2025-07-31 54.63 54.66 54.29 54.32 0.0M
2025-07-30 54.50 54.59 54.29 54.37 0.0M
2025-07-29 54.56 54.68 54.41 54.41 0.0M
2025-07-28 54.60 54.61 54.44 54.51 0.0M
2025-07-25 54.39 54.57 54.39 54.48 0.1M
2025-07-24 54.45 54.51 54.35 54.35 0.1M
2025-07-23 54.23 54.43 54.13 54.42 0.0M
2025-07-22 54.09 54.21 54.00 54.09 0.0M
2025-07-21 54.20 54.30 54.11 54.16 0.0M
2025-07-18 54.05 54.29 54.00 54.08 0.0M
2025-07-17 53.88 54.12 53.88 54.01 0.0M
2025-07-16 53.83 53.94 53.63 53.90 0.0M
2025-07-15 54.17 54.17 53.79 53.79 0.0M
2025-07-14 53.88 53.99 53.79 53.97 0.0M
2025-07-11 53.75 53.95 53.75 53.88 0.0M
2025-07-10 53.90 54.03 53.80 54.03 0.0M
2025-07-09 53.86 54.10 53.75 53.90 0.1M
2025-07-08 53.65 53.79 53.62 53.69 0.0M
2025-07-07 53.83 53.90 53.56 53.71 0.2M
2025-07-03 53.83 53.96 53.81 53.90 0.1M
2025-07-02 53.58 53.77 53.51 53.77 0.2M
2025-07-01 53.47 53.67 53.47 53.62 0.1M
2025-06-30 53.74 53.74 53.51 53.67 0.2M
2025-06-27 53.48 53.55 53.27 53.47 0.1M
2025-06-26 53.21 53.40 53.19 53.35 0.1M
2025-06-25 53.20 53.54 52.99 53.06 0.5M
2025-06-24 53.02 53.20 52.88 53.00 0.6M
2025-06-23 52.45 52.75 52.29 52.73 0.2M
2025-06-20 52.76 52.90 52.30 52.40 0.1M
2025-06-18 52.58 52.85 52.38 52.52 0.0M
2025-06-17 52.77 52.89 52.47 52.48 0.0M
2025-06-16 52.76 53.14 52.76 52.95 0.0M
2025-06-13 52.83 52.91 52.38 52.39 0.0M
2025-06-12 52.78 53.09 52.78 53.01 0.0M
2025-06-11 53.13 53.19 52.78 52.94 0.3M
2025-06-10 52.84 53.03 52.81 52.92 0.0M
2025-06-09 52.72 52.84 52.68 52.75 0.0M
2025-06-06 52.69 52.79 52.54 52.70 0.0M
2025-06-05 52.48 52.68 52.05 52.05 0.0M
2025-06-04 52.54 52.60 52.42 52.45 0.0M
2025-06-03 52.15 52.54 52.15 52.46 0.0M
2025-06-02 51.63 52.16 51.56 52.10 0.0M
2025-05-30 51.77 52.02 51.45 52.02 0.0M
2025-05-29 52.13 52.13 51.80 51.88 0.0M
2025-05-28 52.05 52.11 51.68 51.71 0.0M
2025-05-27 51.64 52.07 51.64 51.95 0.0M
2025-05-23 51.07 51.38 51.02 51.18 0.0M
2025-05-22 51.40 51.95 51.37 51.48 0.0M
2025-05-21 51.97 52.20 51.46 51.53 0.0M
2025-05-20 52.20 52.32 51.97 52.20 0.0M
2025-05-19 51.94 52.41 51.94 52.36 0.1M
2025-05-16 52.04 52.37 51.92 52.27 0.0M
2025-05-15 51.68 52.02 51.57 51.93 0.0M
2025-05-14 51.80 51.88 51.66 51.79 0.0M
2025-05-13 51.81 51.90 51.69 51.77 0.0M
2025-05-12 51.29 51.88 50.74 51.31 0.0M
2025-05-09 50.36 50.36 50.08 50.16 0.0M
2025-05-08 50.34 50.58 50.16 50.16 0.0M
2025-05-07 49.97 50.10 49.71 49.96 0.0M
2025-05-06 49.83 50.01 49.77 49.90 0.0M
2025-05-05 50.06 50.40 50.06 50.09 0.0M
2025-05-02 50.23 50.51 50.22 50.44 0.0M
2025-05-01 50.07 50.26 49.89 49.89 0.0M
2025-04-30 48.91 49.61 48.90 49.61 0.0M
2025-04-29 49.34 49.59 49.31 49.59 0.0M
2025-04-28 49.55 49.55 49.05 49.42 0.0M
2025-04-25 49.14 49.38 49.00 49.38 0.0M
2025-04-24 48.66 49.15 48.66 49.15 0.0M
2025-04-23 48.72 49.04 48.44 48.56 0.0M
2025-04-22 47.69 48.14 47.69 48.03 0.0M
2025-04-21 47.60 47.66 47.06 47.32 0.0M
2025-04-17 47.98 48.19 47.78 48.02 0.0M
2025-04-16 48.40 48.44 47.64 47.88 0.0M
2025-04-15 48.86 48.90 48.48 48.61 0.0M
2025-04-14 49.20 49.22 48.33 48.65 0.0M
2025-04-11 47.71 48.50 47.54 48.42 0.0M
2025-04-10 48.18 48.22 47.09 47.75 0.1M
2025-04-09 46.13 50.74 45.85 48.88 0.1M
2025-04-08 47.64 47.79 45.69 46.04 0.0M
2025-04-07 45.64 47.05 45.43 46.56 0.0M
2025-04-04 49.97 50.98 46.67 46.70 0.1M
2025-04-03 48.90 49.15 48.55 48.55 0.4M
2025-04-02 49.62 50.38 49.62 50.26 0.0M
2025-04-01 49.79 50.20 49.68 50.12 0.0M
2025-03-31 49.32 49.97 49.21 49.89 0.1M
2025-03-28 50.33 50.38 49.67 49.70 0.0M
2025-03-27 50.43 50.77 50.40 50.52 0.0M
2025-03-26 50.98 51.05 50.47 50.65 0.1M
2025-03-25 50.99 51.13 50.92 51.00 0.0M
2025-03-24 50.83 51.00 50.83 50.99 0.0M
2025-03-21 49.92 50.29 49.92 50.29 0.0M
2025-03-20 50.10 50.58 50.10 50.28 0.0M
2025-03-19 50.05 50.59 50.05 50.36 0.0M
2025-03-18 50.30 50.30 49.86 49.98 0.0M
2025-03-17 50.08 50.57 50.08 50.41 0.0M
2025-03-14 49.88 50.14 49.74 50.13 0.0M
2025-03-13 49.81 49.86 49.28 49.36 0.0M
2025-03-12 50.05 50.10 49.57 49.88 0.0M
2025-03-11 49.92 50.07 49.40 49.77 0.0M
2025-03-10 50.40 50.40 49.73 49.97 0.1M
2025-03-07 50.65 51.07 50.37 50.96 0.0M
2025-03-06 50.93 51.23 50.63 50.75 0.2M
2025-03-05 51.12 51.53 50.82 51.44 0.0M
2025-03-04 51.18 51.89 50.88 51.02 0.0M
2025-03-03 52.26 52.26 51.28 51.45 0.0M
2025-02-28 51.61 52.09 51.40 52.09 0.0M
2025-02-27 52.20 52.23 51.52 51.58 0.0M
2025-02-26 52.21 52.45 52.01 52.12 0.1M
2025-02-25 52.06 52.22 51.95 52.14 0.0M
2025-02-24 52.58 52.58 52.24 52.30 0.0M
2025-02-21 53.04 53.05 52.46 52.46 0.0M
2025-02-20 52.98 53.06 52.85 52.98 0.0M
2025-02-19 53.06 53.08 52.89 53.08 0.0M
2025-02-18 52.97 52.99 52.87 52.98 0.0M
2025-02-14 52.93 52.97 52.89 52.93 0.0M
2025-02-13 52.61 52.88 52.54 52.88 0.0M
2025-02-12 52.35 52.63 52.35 52.57 0.0M
2025-02-11 52.63 52.73 52.55 52.68 0.0M
2025-02-10 52.58 52.68 52.55 52.66 0.0M
2025-02-07 52.85 52.85 52.41 52.44 0.0M
2025-02-06 52.66 53.06 52.55 52.69 0.0M
2025-02-05 52.35 52.61 52.26 52.54 0.0M
2025-02-04 52.28 52.50 52.28 52.47 0.0M
2025-02-03 51.87 52.37 51.81 52.24 0.0M
2025-01-31 52.74 52.79 52.42 52.42 0.0M
2025-01-30 52.57 52.62 52.43 52.57 0.0M
2025-01-29 52.53 52.53 52.35 52.42 0.0M
2025-01-28 52.35 52.62 52.35 52.54 0.0M
2025-01-27 52.26 52.28 52.05 52.24 0.0M
2025-01-24 52.71 52.80 52.61 52.69 0.0M
2025-01-23 52.58 52.72 52.56 52.70 0.9M
2025-01-22 52.52 52.71 52.52 52.62 0.0M
2025-01-21 52.29 52.46 52.25 52.43 0.0M
2025-01-17 52.17 52.26 52.14 52.20 0.1M
2025-01-16 52.08 52.08 51.85 51.90 0.0M
2025-01-15 51.73 51.97 51.73 51.92 0.0M
2025-01-14 51.38 51.44 51.06 51.26 0.0M
2025-01-13 50.82 51.24 50.82 51.24 0.0M
2025-01-10 51.42 51.42 51.02 51.11 0.0M
2025-01-08 51.73 51.73 51.46 51.67 0.0M
2025-01-07 52.07 52.07 51.53 51.62 0.0M
2025-01-06 52.01 52.19 51.92 51.97 0.0M
2025-01-03 51.54 51.85 51.53 51.76 0.1M
2025-01-02 51.74 51.74 51.19 51.34 0.3M