FT Vest U.S. Equity Buffer ETF - October (FOCT)

FOCT
🏛️ アメリカ →
47.30
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 35.62 35.75 35.61 35.72 0.0M
2021-12-30 35.73 35.79 35.65 35.65 0.0M
2021-12-29 35.72 35.72 35.70 35.70 0.0M
2021-12-28 35.74 35.75 35.69 35.69 0.0M
2021-12-27 35.47 35.69 35.47 35.64 0.0M
2021-12-23 35.47 35.56 35.43 35.51 0.0M
2021-12-22 35.22 35.43 35.20 35.43 0.0M
2021-12-21 34.94 35.18 34.94 35.13 0.0M
2021-12-20 34.77 34.81 34.61 34.81 0.0M
2021-12-17 35.03 35.21 35.01 35.04 0.0M
2021-12-16 35.35 35.46 35.21 35.23 0.0M
2021-12-15 35.19 35.40 35.01 35.40 0.0M
2021-12-14 35.13 35.13 35.01 35.09 0.0M
2021-12-13 35.40 35.40 35.19 35.24 0.0M
2021-12-10 35.38 35.48 35.35 35.48 0.0M
2021-12-09 35.35 35.35 35.25 35.26 0.0M
2021-12-08 35.28 35.37 35.27 35.33 0.1M
2021-12-07 35.03 35.33 35.03 35.22 0.0M
2021-12-06 34.63 34.89 34.57 34.77 0.0M
2021-12-03 34.72 34.72 34.36 34.49 0.0M
2021-12-02 34.68 34.80 34.66 34.74 0.0M
2021-12-01 35.04 35.09 34.53 34.54 0.0M
2021-11-30 35.06 35.06 34.70 34.78 0.0M
2021-11-29 35.13 35.25 35.00 35.21 0.0M
2021-11-26 35.12 35.12 34.83 34.83 0.0M
2021-11-24 35.18 35.37 35.18 35.24 0.1M
2021-11-23 35.32 35.33 35.15 35.33 0.0M
2021-11-22 35.45 35.50 35.28 35.28 0.0M
2021-11-19 35.39 35.45 35.33 35.34 0.1M
2021-11-18 35.42 35.45 35.28 35.40 0.0M
2021-11-17 35.33 35.42 35.33 35.35 0.0M
2021-11-16 35.43 35.48 35.39 35.42 0.0M
2021-11-15 35.44 35.44 35.33 35.36 0.0M
2021-11-12 35.32 35.43 35.29 35.37 0.0M
2021-11-11 35.25 35.28 35.20 35.24 0.0M
2021-11-10 35.34 35.35 35.12 35.12 0.0M
2021-11-09 35.54 35.54 35.27 35.33 0.1M
2021-11-08 35.48 35.48 35.34 35.38 0.0M
2021-11-05 35.48 35.48 35.32 35.41 0.0M
2021-11-04 35.23 35.42 35.23 35.34 0.1M
2021-11-03 35.20 35.33 35.07 35.27 0.0M
2021-11-02 35.10 35.23 35.10 35.17 0.1M
2021-11-01 35.17 35.17 34.94 35.07 0.3M
2021-10-29 34.91 35.09 34.91 35.04 0.0M
2021-10-28 34.97 35.10 34.92 35.05 0.1M
2021-10-27 34.99 35.03 34.89 34.90 0.1M
2021-10-26 35.05 35.08 34.89 34.97 0.1M
2021-10-25 34.79 35.00 34.76 34.96 0.1M
2021-10-22 34.83 34.91 34.70 34.85 0.1M
2021-10-21 34.77 34.89 34.71 34.85 0.3M
2021-10-20 34.69 34.89 34.69 34.78 0.1M
2021-10-19 34.62 34.71 34.60 34.69 0.1M
2021-10-18 34.49 34.63 34.35 34.61 0.1M
2021-10-15 34.50 34.56 34.47 34.49 0.1M
2021-10-14 34.52 34.52 34.43 34.49 0.0M
2021-10-13 34.54 34.55 34.51 34.53 0.0M
2021-10-12 34.54 34.55 34.49 34.49 0.0M
2021-10-11 34.54 34.54 34.48 34.48 0.0M
2021-10-08 34.48 34.48 34.48 34.48 0.0M
2021-10-07 34.54 34.54 34.41 34.47 0.0M
2021-10-06 34.51 34.51 34.40 34.46 0.0M
2021-10-05 34.45 34.52 34.45 34.45 0.0M
2021-10-04 34.39 34.39 34.32 34.39 0.0M
2021-10-01 34.33 34.47 34.31 34.42 0.0M
2021-09-30 34.41 34.41 34.34 34.34 0.0M
2021-09-29 34.36 34.38 34.31 34.38 0.0M
2021-09-28 34.36 34.41 34.33 34.36 0.0M
2021-09-27 34.42 34.44 34.40 34.44 0.0M
2021-09-24 34.37 34.49 34.37 34.44 0.0M
2021-09-23 34.36 34.49 34.36 34.42 0.0M
2021-09-22 34.27 34.37 34.27 34.37 0.0M
2021-09-21 34.32 34.36 34.26 34.31 0.0M
2021-09-20 34.34 34.34 34.18 34.21 0.0M
2021-09-17 34.33 34.40 34.33 34.40 0.0M
2021-09-16 34.38 34.41 34.36 34.41 0.0M
2021-09-15 34.31 34.37 34.31 34.37 0.0M
2021-09-14 34.35 34.35 34.32 34.32 0.0M
2021-09-13 34.35 34.37 34.35 34.35 0.0M
2021-09-10 34.39 34.39 34.35 34.35 0.0M
2021-09-09 34.32 34.44 34.32 34.38 0.0M
2021-09-08 34.38 34.40 34.34 34.40 0.0M
2021-09-07 34.39 34.39 34.39 34.39 0.0M
2021-09-03 34.46 34.46 34.39 34.40 0.0M
2021-09-02 34.36 34.41 34.36 34.40 0.0M
2021-09-01 34.36 34.37 34.36 34.37 0.0M
2021-08-31 34.42 34.44 34.38 34.38 0.0M
2021-08-30 34.30 34.41 34.30 34.38 0.0M
2021-08-27 34.32 34.40 34.32 34.37 0.0M
2021-08-26 34.27 34.33 34.26 34.31 0.0M
2021-08-25 34.30 34.35 34.29 34.35 0.0M
2021-08-24 34.28 34.34 34.28 34.34 0.0M
2021-08-23 34.33 34.33 34.26 34.28 0.0M
2021-08-20 34.28 34.28 34.28 34.28 0.0M
2021-08-19 34.12 34.23 34.10 34.23 0.0M
2021-08-18 34.32 34.32 34.20 34.20 0.0M
2021-08-17 34.26 34.29 34.21 34.27 0.0M
2021-08-16 34.20 34.32 34.20 34.32 0.0M
2021-08-13 34.31 34.36 34.31 34.31 0.0M
2021-08-12 34.22 34.29 34.21 34.29 0.0M
2021-08-11 34.18 34.27 34.18 34.27 0.0M
2021-08-10 34.19 34.25 34.18 34.25 0.0M
2021-08-09 34.17 34.22 34.17 34.20 0.0M
2021-08-06 34.17 34.17 34.15 34.15 0.0M
2021-08-05 34.20 34.20 34.13 34.20 0.0M
2021-08-04 34.14 34.21 34.10 34.18 0.0M
2021-08-03 34.06 34.16 34.05 34.13 0.0M
2021-08-02 34.11 34.11 34.11 34.11 0.0M
2021-07-30 34.06 34.16 34.06 34.13 0.0M
2021-07-29 34.17 34.17 34.09 34.09 0.0M
2021-07-28 34.06 34.14 34.06 34.14 0.0M
2021-07-27 34.14 34.14 34.11 34.11 0.0M
2021-07-26 34.10 34.15 34.06 34.15 0.0M
2021-07-23 34.05 34.20 34.04 34.14 0.0M
2021-07-22 33.98 34.08 33.98 34.08 0.0M
2021-07-21 33.91 34.06 33.91 34.06 0.0M
2021-07-20 33.89 33.98 33.89 33.98 0.0M
2021-07-19 33.74 33.81 33.67 33.78 0.0M
2021-07-16 34.04 34.04 33.98 33.98 0.0M
2021-07-15 33.97 34.12 33.97 34.05 0.0M
2021-07-14 34.02 34.08 34.02 34.07 0.0M
2021-07-13 34.17 34.17 34.06 34.06 0.0M
2021-07-12 34.15 34.15 34.03 34.09 0.0M
2021-07-09 34.08 34.08 34.08 34.08 0.0M
2021-07-08 33.90 33.94 33.90 33.94 0.0M
2021-07-07 33.98 34.04 33.97 34.04 0.0M
2021-07-06 34.05 34.05 34.05 34.05 0.0M
2021-07-02 34.05 34.11 34.04 34.06 0.0M
2021-07-01 33.98 34.07 33.97 34.01 0.0M
2021-06-30 33.98 33.98 33.97 33.98 0.0M
2021-06-29 33.92 33.98 33.92 33.97 0.0M
2021-06-28 33.90 34.02 33.89 33.97 0.0M
2021-06-25 33.96 33.96 33.96 33.96 0.0M
2021-06-24 33.86 33.97 33.84 33.92 0.0M
2021-06-23 33.82 33.88 33.81 33.83 0.1M
2021-06-22 33.77 33.87 33.76 33.85 0.0M
2021-06-21 33.67 33.75 33.67 33.73 0.0M
2021-06-18 33.57 33.61 33.57 33.60 0.0M
2021-06-17 33.71 33.77 33.71 33.77 0.0M
2021-06-16 33.86 33.89 33.76 33.76 0.0M
2021-06-15 33.75 33.82 33.75 33.80 0.0M
2021-06-14 33.77 33.83 33.77 33.83 0.0M
2021-06-11 33.88 33.88 33.75 33.82 0.0M
2021-06-10 33.81 33.87 33.73 33.81 0.0M
2021-06-09 33.70 33.81 33.68 33.72 0.0M
2021-06-08 33.75 33.77 33.63 33.75 0.0M
2021-06-07 33.72 33.78 33.72 33.75 0.0M
2021-06-04 33.74 33.74 33.74 33.74 0.0M
2021-06-03 33.63 33.70 33.63 33.63 0.0M
2021-06-02 33.66 33.73 33.63 33.70 0.0M
2021-06-01 33.67 33.70 33.66 33.70 0.5M
2021-05-28 33.69 33.70 33.63 33.63 0.0M
2021-05-27 33.63 33.66 33.56 33.66 0.0M
2021-05-26 33.51 33.60 33.51 33.54 0.0M
2021-05-25 33.56 33.56 33.44 33.44 0.0M
2021-05-24 33.61 33.61 33.48 33.48 0.0M
2021-05-21 33.35 33.36 33.35 33.36 0.0M
2021-05-20 33.38 33.40 33.32 33.34 0.0M
2021-05-19 33.03 33.21 33.03 33.16 0.0M
2021-05-18 33.40 33.43 33.22 33.25 0.0M
2021-05-17 33.28 33.35 33.25 33.34 0.0M
2021-05-14 33.30 33.41 33.30 33.41 0.0M
2021-05-13 33.14 33.17 33.10 33.17 0.0M
2021-05-12 32.97 33.14 32.88 32.89 0.0M
2021-05-11 33.21 33.32 33.21 33.25 0.0M
2021-05-10 33.50 33.51 33.42 33.42 0.0M
2021-05-07 33.53 33.53 33.47 33.53 0.0M
2021-05-06 33.31 33.41 33.30 33.41 0.0M
2021-05-05 33.34 33.35 33.33 33.33 0.0M
2021-05-04 33.19 33.27 33.19 33.27 0.0M
2021-05-03 33.37 33.39 33.37 33.39 0.0M
2021-04-30 33.36 33.36 33.33 33.34 0.0M
2021-04-29 33.46 33.47 33.34 33.43 0.0M
2021-04-28 33.38 33.45 33.35 33.38 0.0M
2021-04-27 33.34 33.36 33.34 33.36 0.0M
2021-04-26 33.48 33.48 33.33 33.38 0.0M
2021-04-23 33.31 33.37 33.31 33.37 0.0M
2021-04-22 33.34 33.34 33.26 33.26 0.0M
2021-04-21 33.27 33.35 33.27 33.35 0.0M
2021-04-20 33.24 33.27 33.16 33.22 0.0M
2021-04-19 33.36 33.36 33.22 33.30 0.0M
2021-04-16 33.39 33.40 33.39 33.40 0.0M
2021-04-15 33.25 33.36 33.25 33.36 0.0M
2021-04-14 33.27 33.29 33.23 33.23 0.1M
2021-04-13 33.22 33.35 33.21 33.29 0.0M
2021-04-12 33.19 33.21 33.15 33.21 0.0M
2021-04-09 33.12 33.23 33.11 33.21 0.0M
2021-04-08 33.12 33.17 33.10 33.17 0.0M
2021-04-07 33.13 33.13 33.13 33.13 0.0M
2021-04-06 33.12 33.17 33.07 33.09 0.0M
2021-04-05 33.13 33.13 33.13 33.13 0.0M
2021-04-01 32.96 32.96 32.96 32.96 0.0M
2021-03-31 32.84 32.84 32.80 32.80 0.0M
2021-03-30 32.64 32.68 32.63 32.68 0.0M
2021-03-29 32.64 32.69 32.64 32.69 0.0M
2021-03-26 32.72 32.72 32.72 32.72 0.0M
2021-03-25 32.38 32.47 32.38 32.47 0.0M
2021-03-24 32.43 32.43 32.33 32.36 0.0M
2021-03-23 32.43 32.43 32.43 32.43 0.0M
2021-03-22 32.49 32.52 32.49 32.52 0.0M
2021-03-19 32.39 32.39 32.35 32.38 0.0M
2021-03-18 32.41 32.45 32.30 32.36 0.0M
2021-03-17 32.46 32.53 32.38 32.53 0.0M
2021-03-16 32.51 32.55 32.49 32.54 0.0M
2021-03-15 32.46 32.51 32.35 32.51 0.0M
2021-03-12 32.39 32.39 32.39 32.39 0.0M
2021-03-11 32.38 32.41 32.35 32.37 0.0M
2021-03-10 32.17 32.22 32.17 32.22 0.0M
2021-03-09 32.00 32.27 32.00 32.13 0.0M
2021-03-08 32.12 32.12 31.91 31.91 0.0M
2021-03-05 31.65 31.97 31.38 31.97 0.0M
2021-03-04 31.79 31.81 31.48 31.57 0.0M
2021-03-03 31.91 31.91 31.84 31.84 0.0M
2021-03-02 32.14 32.22 32.12 32.12 0.0M
2021-03-01 32.16 32.16 32.16 32.16 0.0M
2021-02-26 31.84 31.84 31.76 31.80 0.0M
2021-02-25 32.12 32.12 31.77 31.77 0.0M
2021-02-24 32.07 32.25 32.07 32.22 0.0M
2021-02-23 31.71 32.03 31.71 32.03 0.0M
2021-02-22 32.16 32.16 31.98 31.98 0.0M
2021-02-19 32.08 32.08 32.08 32.08 0.0M
2021-02-18 32.12 32.18 32.12 32.15 0.0M
2021-02-17 32.11 32.19 32.11 32.19 0.0M
2021-02-16 32.40 32.40 32.11 32.16 0.0M
2021-02-12 32.16 32.19 32.16 32.19 0.0M
2021-02-11 32.01 32.16 32.01 32.09 0.0M
2021-02-10 32.07 32.11 32.01 32.06 0.0M
2021-02-09 32.12 32.12 32.07 32.12 0.0M
2021-02-08 32.01 32.13 32.01 32.13 0.0M
2021-02-05 32.06 32.06 31.97 32.03 0.0M
2021-02-04 31.86 32.00 31.86 31.92 0.0M
2021-02-03 31.92 31.92 31.75 31.82 0.0M
2021-02-02 31.76 31.78 31.72 31.77 0.0M
2021-02-01 31.49 31.50 31.49 31.50 0.0M
2021-01-29 31.22 31.36 31.22 31.27 0.0M
2021-01-28 31.79 31.79 31.53 31.59 0.0M
2021-01-27 31.66 31.66 31.21 31.25 0.0M
2021-01-26 31.93 31.97 31.83 31.83 0.0M
2021-01-25 31.90 32.00 31.49 31.97 0.0M
2021-01-22 31.81 31.93 31.81 31.93 0.0M
2021-01-21 32.02 32.04 31.90 31.93 0.0M
2021-01-20 31.87 31.94 31.87 31.93 0.0M
2021-01-19 31.66 31.73 31.63 31.69 0.0M
2021-01-15 31.59 31.73 31.53 31.53 0.0M
2021-01-14 31.80 31.82 31.69 31.69 0.0M
2021-01-13 31.72 31.85 31.72 31.82 0.0M
2021-01-12 31.80 31.83 31.57 31.77 0.0M
2021-01-11 31.72 31.88 31.70 31.72 0.0M
2021-01-08 31.79 31.90 31.70 31.89 0.0M
2021-01-07 31.81 31.83 31.72 31.74 0.0M
2021-01-06 31.50 31.75 31.38 31.47 0.0M
2021-01-05 31.23 31.42 31.20 31.36 0.1M
2021-01-04 31.36 31.44 31.09 31.28 0.0M