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
2021-12-31 37.90 37.98 37.90 37.98 0.0M
2021-12-30 37.97 37.98 37.97 37.98 0.0M
2021-12-29 37.91 38.02 37.91 38.01 0.0M
2021-12-28 37.91 37.98 37.88 37.94 0.0M
2021-12-27 37.85 37.93 37.85 37.93 0.0M
2021-12-23 37.73 37.81 37.73 37.81 0.0M
2021-12-22 37.55 37.67 37.55 37.67 0.0M
2021-12-21 37.29 37.53 37.28 37.52 0.0M
2021-12-20 37.18 37.26 37.18 37.26 0.0M
2021-12-17 37.38 37.47 37.35 37.47 0.0M
2021-12-16 37.60 37.74 37.45 37.57 0.0M
2021-12-15 37.43 37.71 37.36 37.71 0.0M
2021-12-14 37.48 37.54 37.44 37.47 0.0M
2021-12-13 37.70 37.70 37.59 37.62 0.0M
2021-12-10 37.64 37.71 37.58 37.71 0.0M
2021-12-09 37.64 37.65 37.56 37.56 0.0M
2021-12-08 37.66 37.66 37.66 37.66 0.0M
2021-12-07 37.36 37.59 37.36 37.49 0.0M
2021-12-06 37.09 37.20 37.09 37.14 0.0M
2021-12-03 36.69 36.91 36.67 36.91 0.0M
2021-12-02 37.03 37.16 37.03 37.16 0.0M
2021-12-01 37.24 37.36 36.94 36.94 0.0M
2021-11-30 37.40 37.40 37.12 37.12 0.0M
2021-11-29 37.36 37.59 37.36 37.54 0.0M
2021-11-26 37.52 37.52 37.24 37.24 0.0M
2021-11-24 37.46 37.69 37.46 37.65 0.0M
2021-11-23 37.52 37.62 37.52 37.62 0.0M
2021-11-22 37.62 37.77 37.59 37.59 0.0M
2021-11-19 37.63 37.72 37.61 37.69 0.0M
2021-11-18 37.61 37.71 37.56 37.71 0.0M
2021-11-17 37.62 37.72 37.60 37.69 0.0M
2021-11-16 37.62 37.77 37.62 37.70 0.0M
2021-11-15 37.71 37.71 37.58 37.64 0.0M
2021-11-12 37.57 37.67 37.57 37.65 0.0M
2021-11-11 37.53 37.54 37.53 37.54 0.0M
2021-11-10 37.63 37.63 37.52 37.52 0.0M
2021-11-09 37.57 37.62 37.56 37.62 0.0M
2021-11-08 37.61 37.67 37.61 37.67 0.0M
2021-11-05 37.77 37.78 37.65 37.65 0.0M
2021-11-04 37.58 37.65 37.56 37.63 0.0M
2021-11-03 37.43 37.61 37.43 37.61 0.0M
2021-11-02 37.45 37.51 37.45 37.50 0.0M
2021-11-01 37.37 37.44 37.35 37.44 0.0M
2021-10-29 37.43 37.43 37.43 37.43 0.0M
2021-10-28 37.37 37.38 37.37 37.38 0.0M
2021-10-27 37.33 37.37 37.18 37.18 0.0M
2021-10-26 37.36 37.39 37.33 37.37 0.0M
2021-10-25 37.33 37.38 37.28 37.34 0.0M
2021-10-22 37.18 37.25 37.14 37.25 0.0M
2021-10-21 37.27 37.27 37.27 37.27 0.0M
2021-10-20 37.10 37.22 37.10 37.21 0.0M
2021-10-19 37.06 37.15 37.06 37.15 0.0M
2021-10-18 36.90 37.02 36.90 37.02 0.0M
2021-10-15 36.94 37.00 36.94 36.98 0.0M
2021-10-14 36.78 36.91 36.77 36.86 0.0M
2021-10-13 36.49 36.55 36.47 36.54 0.0M
2021-10-12 36.47 36.55 36.43 36.46 0.0M
2021-10-11 36.64 36.64 36.49 36.49 0.0M
2021-10-08 36.60 36.65 36.54 36.60 0.0M
2021-10-07 36.73 36.73 36.63 36.63 0.0M
2021-10-06 36.32 36.45 36.25 36.45 0.0M
2021-10-05 36.18 36.43 36.18 36.43 0.0M
2021-10-04 36.39 36.39 36.05 36.13 0.0M
2021-10-01 36.18 36.50 36.10 36.48 0.0M
2021-09-30 36.48 36.48 36.22 36.22 0.0M
2021-09-29 36.50 36.50 36.40 36.44 0.0M
2021-09-28 36.48 36.48 36.31 36.37 0.0M
2021-09-27 36.69 36.85 36.68 36.78 0.0M
2021-09-24 36.76 36.83 36.73 36.83 0.0M
2021-09-23 36.69 36.84 36.69 36.81 0.0M
2021-09-22 36.40 36.58 36.39 36.53 0.0M
2021-09-21 36.34 36.42 36.34 36.36 0.0M
2021-09-20 36.34 36.34 36.16 36.31 0.0M
2021-09-17 36.82 36.82 36.64 36.65 0.0M
2021-09-16 36.80 36.88 36.76 36.84 0.0M
2021-09-15 36.66 36.86 36.66 36.85 0.0M
2021-09-14 36.67 36.68 36.66 36.68 0.0M
2021-09-13 36.93 36.93 36.73 36.76 0.0M
2021-09-10 36.85 36.90 36.71 36.71 0.0M
2021-09-09 36.87 36.93 36.80 36.87 0.0M
2021-09-08 36.89 36.93 36.84 36.93 0.0M
2021-09-07 36.89 37.05 36.89 36.96 0.0M
2021-09-03 36.96 37.05 36.95 37.04 0.0M
2021-09-02 37.16 37.17 36.94 37.02 0.0M
2021-09-01 37.07 37.07 37.01 37.01 0.0M
2021-08-31 36.90 37.05 36.90 36.99 0.0M
2021-08-30 36.97 37.08 36.97 37.02 0.0M
2021-08-27 36.89 36.96 36.88 36.96 0.0M
2021-08-26 36.91 36.91 36.71 36.79 0.0M
2021-08-25 36.75 36.90 36.75 36.90 0.0M
2021-08-24 36.84 36.88 36.76 36.85 0.0M
2021-08-23 36.82 36.90 36.78 36.84 0.0M
2021-08-20 36.59 36.72 36.59 36.67 0.0M
2021-08-19 36.54 36.54 36.46 36.46 0.0M
2021-08-18 36.76 36.76 36.57 36.57 0.0M
2021-08-17 36.67 36.68 36.58 36.68 0.0M
2021-08-16 36.70 36.86 36.70 36.86 0.0M
2021-08-13 36.81 36.85 36.78 36.78 0.0M
2021-08-12 36.67 36.79 36.67 36.76 0.0M
2021-08-11 36.65 36.72 36.64 36.72 0.0M
2021-08-10 36.72 36.72 36.59 36.66 0.0M
2021-08-09 36.63 36.70 36.58 36.65 0.0M
2021-08-06 36.71 36.75 36.60 36.75 0.0M
2021-08-05 36.52 36.62 36.52 36.60 0.0M
2021-08-04 36.57 36.58 36.46 36.53 0.0M
2021-08-03 36.38 36.57 36.38 36.57 0.0M
2021-08-02 36.48 36.54 36.41 36.42 0.1M
2021-07-30 36.44 36.52 36.39 36.45 0.0M
2021-07-29 36.58 36.60 36.49 36.55 0.0M
2021-07-28 36.43 36.56 36.41 36.48 0.0M
2021-07-27 36.44 36.48 36.33 36.43 0.0M
2021-07-26 36.58 36.58 36.44 36.50 0.0M
2021-07-23 36.38 36.57 36.37 36.52 0.0M
2021-07-22 36.27 36.37 36.26 36.33 0.0M
2021-07-21 36.15 36.30 36.15 36.28 0.0M
2021-07-20 35.95 36.22 35.88 36.17 0.0M
2021-07-19 35.86 35.87 35.62 35.77 0.1M
2021-07-16 36.30 36.30 36.15 36.15 0.0M
2021-07-15 36.24 36.33 36.20 36.29 0.0M
2021-07-14 36.42 36.43 36.30 36.36 0.0M
2021-07-13 36.43 36.46 36.34 36.34 0.0M
2021-07-12 36.37 36.45 36.37 36.43 0.0M
2021-07-09 36.33 36.39 36.30 36.37 0.1M
2021-07-08 36.05 36.20 35.93 36.12 0.0M
2021-07-07 36.36 36.36 36.19 36.34 0.0M
2021-07-06 36.49 36.49 36.11 36.28 0.1M
2021-07-02 36.35 36.37 36.20 36.32 0.1M
2021-07-01 35.99 36.23 35.99 36.12 0.0M
2021-06-30 36.12 36.14 36.02 36.10 0.0M
2021-06-29 36.17 36.19 36.04 36.07 0.0M
2021-06-28 36.14 36.14 36.00 36.07 0.0M
2021-06-25 36.09 36.09 36.01 36.06 0.1M
2021-06-24 36.00 36.05 35.95 35.95 0.1M
2021-06-23 35.86 35.94 35.84 35.85 0.1M
2021-06-22 35.75 35.92 35.71 35.85 0.1M
2021-06-21 35.55 35.76 35.44 35.74 0.2M
2021-06-18 35.50 35.50 35.36 35.48 0.2M
2021-06-17 35.47 35.47 35.39 35.45 0.0M
2021-06-16 35.46 35.47 35.40 35.40 0.0M
2021-06-15 35.46 35.46 35.40 35.40 0.0M
2021-06-14 35.46 35.46 35.43 35.46 0.0M
2021-06-11 35.51 35.51 35.46 35.46 0.0M
2021-06-10 35.40 35.43 35.40 35.43 0.0M
2021-06-09 35.41 35.45 35.40 35.43 0.0M
2021-06-08 35.40 35.45 35.33 35.39 0.0M
2021-06-07 35.41 35.41 35.36 35.37 0.0M
2021-06-04 35.40 35.40 35.36 35.36 0.0M
2021-06-03 35.40 35.40 35.36 35.36 0.0M
2021-06-02 35.36 35.44 35.31 35.44 0.0M
2021-06-01 35.35 35.44 35.30 35.44 0.5M
2021-05-28 35.35 35.38 35.35 35.35 0.0M
2021-05-27 35.32 35.38 35.32 35.34 0.0M
2021-05-26 35.31 35.33 35.31 35.33 0.0M
2021-05-25 35.37 35.37 35.29 35.29 0.0M
2021-05-24 35.29 35.37 35.28 35.33 0.0M
2021-05-21 35.31 35.31 35.30 35.30 0.0M
2021-05-20 35.33 35.33 35.29 35.29 0.0M
2021-05-19 35.23 35.30 35.23 35.26 0.0M
2021-05-18 35.24 35.34 35.24 35.27 0.0M
2021-05-17 35.32 35.32 35.28 35.29 0.0M
2021-05-14 35.23 35.31 35.23 35.31 0.0M
2021-05-13 35.22 35.22 35.22 35.22 0.0M
2021-05-12 35.19 35.19 35.10 35.10 0.0M
2021-05-11 35.20 35.26 35.19 35.24 0.0M
2021-05-07 35.25 35.30 35.25 35.30 0.0M
2021-05-06 35.24 35.24 35.22 35.24 0.0M
2021-05-05 35.26 35.27 35.23 35.24 0.0M
2021-05-04 35.20 35.24 35.19 35.24 0.0M
2021-05-03 35.27 35.27 35.22 35.24 0.0M
2021-04-30 35.24 35.24 35.24 35.24 0.0M
2021-04-29 35.27 35.27 35.25 35.25 0.0M
2021-04-28 35.27 35.27 35.24 35.24 0.0M
2021-04-27 35.21 35.23 35.21 35.23 0.0M
2021-04-26 35.27 35.27 35.20 35.24 0.0M
2021-04-23 35.21 35.26 35.20 35.26 0.1M
2021-04-22 35.25 35.25 35.16 35.18 0.0M
2021-04-21 35.22 35.22 35.22 35.22 0.0M
2021-04-20 35.21 35.22 35.15 35.19 0.0M
2021-04-19 35.20 35.20 35.20 35.20 0.0M
2021-04-16 35.11 35.30 35.11 35.25 0.0M
2021-04-15 35.27 35.27 35.18 35.24 0.0M
2021-04-14 35.17 35.29 35.17 35.22 0.0M
2021-04-13 35.20 35.20 35.17 35.17 0.1M
2021-04-12 35.12 35.18 35.12 35.18 0.0M
2021-04-09 35.17 35.17 35.13 35.16 0.0M
2021-04-08 35.09 35.15 35.09 35.13 0.0M
2021-04-07 35.15 35.15 35.08 35.09 0.0M
2021-04-06 35.14 35.14 35.07 35.07 0.0M
2021-04-05 35.05 35.11 35.05 35.11 0.0M
2021-04-01 35.04 35.05 34.99 35.00 0.0M
2021-03-31 35.04 35.04 34.95 34.96 0.0M
2021-03-30 34.85 34.94 34.85 34.94 0.0M
2021-03-29 34.97 35.00 34.92 35.00 0.0M
2021-03-26 34.92 34.98 34.92 34.98 0.0M
2021-03-25 34.68 34.92 34.68 34.92 0.0M
2021-03-24 34.88 34.88 34.76 34.76 0.0M
2021-03-23 34.94 34.94 34.81 34.81 0.0M
2021-03-22 34.89 34.91 34.87 34.91 0.0M
2021-03-19 34.62 34.86 34.62 34.79 0.0M
2021-03-18 34.76 34.76 34.74 34.74 0.0M
2021-03-17 34.84 34.95 34.73 34.87 0.0M
2021-03-16 34.84 34.84 34.80 34.82 0.0M
2021-03-15 34.78 34.82 34.76 34.82 0.0M
2021-03-12 34.71 34.71 34.65 34.70 0.0M
2021-03-11 34.72 34.76 34.65 34.71 0.2M
2021-03-10 34.68 34.68 34.61 34.61 0.0M
2021-03-09 34.54 34.56 34.54 34.56 0.0M
2021-03-08 34.37 34.50 34.37 34.42 0.0M
2021-03-05 34.18 34.45 34.18 34.45 0.0M
2021-03-04 34.32 34.32 34.07 34.16 0.0M
2021-03-03 34.53 34.53 34.32 34.36 0.0M
2021-03-02 34.59 34.59 34.50 34.50 0.0M
2021-03-01 34.56 34.62 34.56 34.56 0.0M
2021-02-26 34.37 34.41 34.29 34.30 0.0M
2021-02-24 34.52 34.66 34.52 34.61 0.0M
2021-02-23 34.46 34.46 34.46 34.46 0.0M
2021-02-22 34.45 34.45 34.42 34.42 0.0M
2021-02-19 34.46 34.47 34.46 34.47 0.0M
2021-02-18 34.40 34.43 34.40 34.43 0.0M
2021-02-17 34.43 34.46 34.43 34.46 0.0M
2021-02-16 34.57 34.57 34.43 34.50 0.0M
2021-02-12 34.40 34.48 34.39 34.48 0.0M
2021-02-11 34.39 34.39 34.39 34.39 0.0M
2021-02-10 34.51 34.53 34.40 34.40 0.0M
2021-02-09 34.41 34.44 34.41 34.44 0.0M
2021-02-08 34.31 34.49 34.31 34.43 0.0M
2021-02-05 34.41 34.41 34.37 34.37 0.0M
2021-02-04 34.31 34.40 34.30 34.33 0.0M
2021-02-03 34.22 34.26 34.15 34.25 0.0M
2021-02-02 34.13 34.18 34.09 34.16 0.0M
2021-02-01 33.66 33.95 33.66 33.95 0.0M
2021-01-29 33.65 33.99 33.61 33.74 0.0M
2021-01-28 33.70 34.06 33.70 33.94 0.0M
2021-01-27 33.93 33.93 33.67 33.67 0.0M
2021-01-26 34.24 34.24 34.21 34.21 0.0M
2021-01-25 34.22 34.23 34.13 34.20 0.0M
2021-01-22 34.25 34.27 34.19 34.21 0.0M
2021-01-21 34.32 34.33 34.24 34.28 0.0M
2021-01-20 34.15 34.33 34.13 34.29 0.0M
2021-01-19 34.23 34.23 34.05 34.14 0.0M
2021-01-15 33.94 34.04 33.94 34.02 0.0M
2021-01-14 34.13 34.19 34.02 34.10 0.0M
2021-01-13 34.15 34.15 34.11 34.12 0.0M
2021-01-12 34.02 34.18 34.00 34.12 0.0M
2021-01-11 34.21 34.27 33.98 34.04 0.0M
2021-01-08 34.16 34.22 34.07 34.22 0.1M
2021-01-07 34.04 34.24 34.04 34.23 0.1M
2021-01-06 34.15 34.15 33.92 33.92 0.0M
2021-01-05 33.93 33.95 33.93 33.95 0.0M
2021-01-04 34.10 34.14 33.67 33.83 0.0M