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
2023-12-29 44.19 44.24 43.98 44.15 0.0M
2023-12-28 44.19 44.24 44.13 44.19 0.2M
2023-12-27 44.02 44.15 44.02 44.11 0.0M
2023-12-26 43.86 44.15 43.86 44.03 0.0M
2023-12-22 43.91 44.04 43.89 43.96 0.0M
2023-12-21 43.76 43.84 43.59 43.83 0.0M
2023-12-20 43.92 44.09 43.52 43.52 0.3M
2023-12-19 43.87 44.04 43.87 44.04 0.2M
2023-12-18 43.81 43.90 43.79 43.81 0.0M
2023-12-15 43.62 43.76 43.62 43.65 0.0M
2023-12-14 43.73 43.78 43.60 43.67 0.0M
2023-12-13 43.16 43.59 43.15 43.59 0.0M
2023-12-12 42.92 43.20 42.92 43.14 0.0M
2023-12-11 42.95 43.06 42.85 43.00 0.0M
2023-12-08 42.67 42.94 42.67 42.94 0.0M
2023-12-07 42.60 42.81 42.60 42.79 0.0M
2023-12-06 42.82 42.82 42.54 42.54 0.0M
2023-12-05 42.64 42.72 42.54 42.67 0.0M
2023-12-04 42.54 42.68 42.48 42.68 0.0M
2023-12-01 42.65 42.85 42.64 42.81 0.0M
2023-11-30 42.49 42.63 42.40 42.63 0.1M
2023-11-29 42.62 42.71 42.44 42.45 0.0M
2023-11-28 42.40 42.57 42.40 42.50 0.0M
2023-11-27 42.46 42.55 42.44 42.51 0.0M
2023-11-24 42.49 42.53 42.47 42.51 0.0M
2023-11-22 42.55 42.55 42.40 42.45 0.3M
2023-11-21 42.36 42.49 42.30 42.40 0.1M
2023-11-20 42.18 42.49 42.18 42.44 0.0M
2023-11-17 42.17 42.26 42.11 42.23 0.0M
2023-11-16 42.05 42.17 42.03 42.14 0.0M
2023-11-15 42.19 42.25 42.08 42.11 0.1M
2023-11-14 41.98 42.16 41.97 42.11 0.0M
2023-11-13 41.35 41.56 41.35 41.45 0.0M
2023-11-10 41.19 41.55 41.10 41.53 0.2M
2023-11-09 41.22 41.31 40.98 41.04 0.1M
2023-11-08 41.26 41.31 41.09 41.29 0.2M
2023-11-07 41.10 41.29 41.10 41.22 0.1M
2023-11-06 41.09 41.21 41.02 41.18 0.0M
2023-11-03 41.10 41.16 41.01 41.14 0.0M
2023-11-02 40.45 40.84 40.45 40.82 0.1M
2023-11-01 40.16 40.34 40.06 40.30 0.0M
2023-10-31 39.77 40.02 39.77 40.02 0.0M
2023-10-30 39.59 39.84 39.59 39.82 0.0M
2023-10-27 39.64 39.65 39.39 39.41 0.0M
2023-10-26 39.75 39.93 39.56 39.59 0.0M
2023-10-25 40.06 40.13 39.93 39.95 0.1M
2023-10-24 40.24 40.40 40.12 40.30 0.1M
2023-10-23 39.94 40.38 39.94 40.15 0.0M
2023-10-20 40.57 40.57 40.16 40.16 0.0M
2023-10-19 40.77 40.84 40.49 40.55 1.4M
2023-10-18 41.00 41.04 40.70 40.70 0.0M
2023-10-17 40.88 41.29 40.88 41.15 0.0M
2023-10-16 41.01 41.25 41.00 41.21 0.0M
2023-10-13 41.10 41.10 40.80 40.85 0.0M
2023-10-12 41.25 41.25 40.94 40.99 0.0M
2023-10-11 41.10 41.19 40.97 41.19 0.0M
2023-10-10 40.88 41.27 40.88 41.07 0.0M
2023-10-09 40.52 40.94 40.52 40.90 0.0M
2023-10-06 40.18 40.82 40.10 40.70 0.0M
2023-10-05 40.34 40.43 40.17 40.37 0.0M
2023-10-04 40.19 40.47 40.13 40.43 0.0M
2023-10-03 40.50 40.50 40.09 40.21 0.1M
2023-10-02 40.50 40.59 40.35 40.51 0.1M
2023-09-29 40.86 40.86 40.49 40.54 0.1M
2023-09-28 40.47 40.71 40.40 40.61 0.1M
2023-09-27 40.47 40.58 40.21 40.48 0.0M
2023-09-26 40.69 40.72 40.37 40.50 0.0M
2023-09-25 40.69 40.90 40.60 40.90 0.0M
2023-09-22 40.97 41.02 40.70 40.80 0.0M
2023-09-21 41.06 41.06 40.83 40.84 0.0M
2023-09-20 41.65 41.69 41.31 41.31 0.1M
2023-09-19 41.62 41.64 41.38 41.55 0.0M
2023-09-18 41.61 41.73 41.59 41.69 0.0M
2023-09-15 41.90 41.90 41.60 41.60 0.0M
2023-09-14 41.89 42.02 41.80 42.00 0.1M
2023-09-13 41.77 41.83 41.65 41.72 0.0M
2023-09-12 41.80 41.88 41.66 41.67 0.0M
2023-09-11 41.85 41.88 41.76 41.88 0.0M
2023-09-08 41.57 41.79 41.57 41.63 0.0M
2023-09-07 41.58 41.67 41.49 41.65 0.0M
2023-09-06 41.82 41.84 41.57 41.72 0.0M
2023-09-05 41.97 42.01 41.88 41.88 0.0M
2023-09-01 42.13 42.14 41.93 42.00 0.0M
2023-08-31 42.11 42.12 41.95 41.96 0.0M
2023-08-30 41.82 42.06 41.82 41.97 0.0M
2023-08-29 41.33 41.90 41.33 41.87 0.0M
2023-08-28 41.51 41.51 41.32 41.49 0.0M
2023-08-25 41.22 41.36 41.00 41.29 0.0M
2023-08-24 41.58 41.60 41.08 41.08 0.0M
2023-08-23 41.13 41.54 41.13 41.44 0.2M
2023-08-22 41.30 41.30 41.14 41.16 0.1M
2023-08-21 41.14 41.38 40.95 41.25 0.0M
2023-08-18 40.92 41.07 40.88 41.05 0.0M
2023-08-17 41.29 41.31 40.94 41.03 0.1M
2023-08-16 41.41 41.56 41.26 41.27 0.0M
2023-08-15 41.58 41.63 41.38 41.50 0.0M
2023-08-14 41.54 41.81 41.54 41.78 0.0M
2023-08-11 41.53 41.71 41.50 41.66 0.0M
2023-08-10 41.95 42.01 41.62 41.69 0.0M
2023-08-09 41.79 41.87 41.65 41.68 0.0M
2023-08-08 41.82 41.88 41.57 41.87 0.0M
2023-08-07 41.84 42.00 41.80 42.00 0.0M
2023-08-04 42.06 42.13 41.66 41.74 0.0M
2023-08-03 41.78 41.97 41.74 41.86 0.0M
2023-08-02 42.04 42.07 41.88 41.94 0.1M
2023-08-01 42.36 42.36 42.27 42.35 0.0M
2023-07-31 42.37 42.44 42.32 42.35 0.0M
2023-07-28 42.30 42.41 42.24 42.39 0.0M
2023-07-27 42.51 42.52 42.01 42.08 0.1M
2023-07-26 42.23 42.32 42.13 42.19 0.2M
2023-07-25 42.19 42.35 42.15 42.29 0.1M
2023-07-24 42.09 42.23 42.02 42.19 0.1M
2023-07-21 42.08 42.17 42.02 42.07 0.0M
2023-07-20 42.21 42.21 41.98 42.05 0.1M
2023-07-19 42.28 42.31 42.17 42.24 0.1M
2023-07-18 41.99 42.21 41.96 42.17 0.0M
2023-07-17 42.00 42.02 41.85 41.98 0.1M
2023-07-14 42.01 42.01 41.80 41.88 0.1M
2023-07-13 41.82 41.93 41.75 41.91 0.1M
2023-07-12 41.77 41.77 41.60 41.68 0.2M
2023-07-11 41.35 41.44 41.22 41.41 0.1M
2023-07-10 41.14 41.28 41.07 41.23 1.0M
2023-07-07 41.15 41.41 41.13 41.13 0.2M
2023-07-06 41.22 41.22 41.00 41.19 0.1M
2023-07-05 41.41 41.51 41.35 41.45 0.2M
2023-07-03 41.46 41.48 41.39 41.48 0.1M
2023-06-30 41.35 41.50 41.31 41.44 0.2M
2023-06-29 40.91 41.13 40.91 41.13 0.3M
2023-06-28 40.95 41.04 40.84 40.93 0.1M
2023-06-27 40.73 41.01 40.68 40.98 0.2M
2023-06-26 40.81 40.85 40.61 40.61 0.1M
2023-06-23 40.76 40.93 40.69 40.81 0.1M
2023-06-22 40.82 41.24 40.75 40.98 1.0M
2023-06-21 40.97 41.21 40.80 40.87 0.7M
2023-06-20 41.03 41.07 40.78 40.99 0.9M
2023-06-16 41.43 41.44 41.13 41.18 0.4M
2023-06-15 40.71 41.32 40.71 41.24 0.2M
2023-06-14 40.75 40.90 40.47 40.69 0.1M
2023-06-13 40.64 40.77 40.51 40.66 0.0M
2023-06-12 40.14 40.44 40.08 40.40 0.0M
2023-06-09 40.06 40.29 40.00 40.06 0.0M
2023-06-08 39.72 39.99 39.72 39.99 0.0M
2023-06-07 39.89 40.00 39.70 39.74 0.0M
2023-06-06 39.84 39.92 39.74 39.92 0.0M
2023-06-05 39.88 39.99 39.75 39.82 0.0M
2023-06-02 39.59 39.96 39.59 39.90 0.0M
2023-06-01 38.93 39.42 38.90 39.29 0.0M
2023-05-31 38.98 39.11 38.82 38.96 0.0M
2023-05-30 39.37 39.37 39.08 39.17 0.0M
2023-05-26 38.76 39.20 38.76 39.20 0.0M
2023-05-25 38.62 38.74 38.47 38.68 0.0M
2023-05-24 38.54 38.54 38.24 38.35 0.0M
2023-05-23 38.97 38.97 38.64 38.64 0.0M
2023-05-22 38.98 39.16 38.98 39.06 0.1M
2023-05-19 39.15 39.21 38.95 39.08 0.0M
2023-05-18 38.65 39.10 38.65 39.10 0.1M
2023-05-17 38.37 38.77 38.36 38.74 0.0M
2023-05-16 38.47 38.47 38.30 38.30 0.0M
2023-05-15 38.41 38.57 38.41 38.50 0.0M
2023-05-12 38.55 38.55 38.19 38.42 0.0M
2023-05-11 38.43 38.49 38.37 38.46 0.0M
2023-05-10 38.66 38.66 38.18 38.53 0.0M
2023-05-09 38.34 38.44 38.34 38.38 0.0M
2023-05-08 38.50 38.57 38.40 38.53 0.0M
2023-05-05 38.26 38.52 38.26 38.52 0.0M
2023-05-04 38.03 38.03 37.80 37.85 0.0M
2023-05-03 38.42 38.51 38.14 38.14 0.1M
2023-05-02 38.61 38.61 38.21 38.34 0.0M
2023-05-01 38.84 38.90 38.78 38.82 0.0M
2023-04-28 38.62 38.81 38.54 38.81 0.0M
2023-04-27 38.13 38.57 38.13 38.51 0.0M
2023-04-26 38.07 38.12 37.81 37.88 0.0M
2023-04-25 38.33 38.33 38.02 38.02 0.0M
2023-04-24 38.58 38.58 38.41 38.53 0.0M
2023-04-21 38.50 38.54 38.36 38.53 0.0M
2023-04-20 38.38 38.60 38.38 38.48 0.0M
2023-04-19 38.57 38.73 38.57 38.66 0.0M
2023-04-18 38.75 38.75 38.56 38.68 0.0M
2023-04-17 38.54 38.63 38.43 38.63 0.0M
2023-04-14 38.51 38.52 38.36 38.52 0.0M
2023-04-13 38.28 38.59 38.28 38.59 0.0M
2023-04-12 38.53 38.53 38.13 38.15 0.0M
2023-04-11 38.31 38.44 38.26 38.29 0.0M
2023-04-10 38.03 38.27 38.03 38.26 0.0M
2023-04-06 38.07 38.26 38.07 38.24 0.0M
2023-04-05 38.11 38.17 38.03 38.12 0.0M
2023-04-04 38.38 38.40 38.15 38.21 0.0M
2023-04-03 38.33 38.40 38.21 38.40 0.0M
2023-03-31 37.92 38.28 37.92 38.28 0.0M
2023-03-30 37.78 37.82 37.70 37.80 0.0M
2023-03-29 37.48 37.67 37.44 37.62 0.0M
2023-03-28 37.19 37.23 37.08 37.20 0.0M
2023-03-27 37.36 37.41 37.27 37.27 0.0M
2023-03-24 36.85 37.19 36.85 37.19 0.0M
2023-03-23 37.10 37.32 36.93 37.09 0.0M
2023-03-22 37.49 37.50 37.00 37.00 0.0M
2023-03-21 37.36 37.46 37.24 37.46 0.0M
2023-03-20 36.88 37.07 36.86 37.07 0.0M
2023-03-17 37.07 37.10 36.75 36.82 0.0M
2023-03-16 36.51 37.11 36.42 37.11 0.0M
2023-03-15 36.49 36.62 36.28 36.55 0.1M
2023-03-14 36.74 36.86 36.51 36.78 0.0M
2023-03-13 36.40 36.63 36.29 36.31 0.0M
2023-03-10 36.64 36.72 36.28 36.36 0.0M
2023-03-09 37.36 37.46 36.76 36.80 0.0M
2023-03-08 37.36 37.36 37.13 37.30 0.0M
2023-03-07 37.75 37.77 37.24 37.24 0.0M
2023-03-06 37.84 37.90 37.72 37.75 0.0M
2023-03-03 37.44 37.73 37.41 37.73 0.1M
2023-03-02 36.96 37.31 36.93 37.25 0.1M
2023-03-01 37.10 37.17 36.71 37.03 0.2M
2023-02-28 37.13 37.32 37.13 37.21 0.0M
2023-02-27 37.47 37.47 37.25 37.25 0.0M
2023-02-24 37.13 37.13 37.00 37.12 0.0M
2023-02-23 37.53 37.53 37.16 37.47 0.0M
2023-02-22 37.40 37.50 37.24 37.25 0.0M
2023-02-21 37.65 37.65 37.36 37.37 0.0M
2023-02-17 37.79 37.94 37.68 37.94 0.0M
2023-02-16 38.02 38.29 38.01 38.01 0.0M
2023-02-15 38.13 38.36 38.06 38.36 0.0M
2023-02-14 38.16 38.38 38.01 38.32 0.0M
2023-02-13 37.97 38.28 37.95 38.23 0.0M
2023-02-10 37.86 37.96 37.79 37.92 0.0M
2023-02-09 38.36 38.36 37.84 37.87 0.0M
2023-02-08 38.31 38.31 38.05 38.13 0.0M
2023-02-07 38.00 38.45 38.00 38.45 0.1M
2023-02-06 38.04 38.15 37.99 38.09 0.0M
2023-02-03 38.35 38.55 38.21 38.26 0.0M
2023-02-02 38.39 38.60 38.36 38.51 0.2M
2023-02-01 37.79 38.15 37.64 38.15 0.0M
2023-01-31 37.63 37.83 37.54 37.83 0.0M
2023-01-30 37.76 37.76 37.47 37.49 0.0M
2023-01-27 37.63 38.00 37.59 37.84 0.0M
2023-01-26 37.50 37.74 37.44 37.74 0.0M
2023-01-25 37.12 37.46 36.99 37.46 0.0M
2023-01-24 37.33 37.44 37.27 37.44 0.0M
2023-01-23 37.23 37.58 37.23 37.45 0.0M
2023-01-20 36.69 37.18 36.69 37.18 0.0M
2023-01-19 36.65 36.72 36.54 36.63 0.0M
2023-01-18 37.33 37.34 36.82 36.82 0.0M
2023-01-17 37.26 37.33 37.19 37.21 0.0M
2023-01-13 36.96 37.26 36.96 37.26 0.0M
2023-01-12 37.06 37.18 36.79 37.11 0.0M
2023-01-11 36.74 37.04 36.74 37.02 0.0M
2023-01-10 36.43 36.71 36.43 36.71 0.0M
2023-01-09 36.76 36.84 36.51 36.51 0.0M
2023-01-06 36.03 36.56 36.03 36.49 0.0M
2023-01-05 36.03 36.04 35.87 35.89 0.0M
2023-01-04 36.21 36.23 36.03 36.18 0.0M
2023-01-03 36.32 36.32 35.89 35.99 0.0M