FT Vest U.S. Equity Buffer ETF - September (FSEP)

FSEP
🏛️ アメリカ →
50.35
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
2022-12-30 33.29 33.47 33.20 33.47 0.0M
2022-12-29 33.17 33.57 33.17 33.50 0.0M
2022-12-28 33.41 33.42 33.06 33.11 0.0M
2022-12-27 33.33 33.47 33.32 33.39 0.0M
2022-12-23 33.30 33.48 33.18 33.48 0.0M
2022-12-22 33.29 33.34 32.94 33.32 0.1M
2022-12-21 33.48 33.69 33.48 33.64 0.0M
2022-12-20 33.13 33.35 33.13 33.32 0.0M
2022-12-19 33.37 33.41 33.15 33.28 0.0M
2022-12-16 33.52 33.59 33.25 33.42 0.0M
2022-12-15 33.94 33.94 33.60 33.67 0.0M
2022-12-14 34.51 34.64 34.23 34.36 0.0M
2022-12-13 34.89 35.00 34.35 34.49 0.0M
2022-12-12 33.97 34.21 33.96 34.21 0.0M
2022-12-09 33.92 34.16 33.89 33.89 0.0M
2022-12-08 33.99 34.13 33.99 34.11 0.0M
2022-12-07 33.96 34.00 33.84 33.90 0.0M
2022-12-06 34.20 34.20 33.83 33.96 0.0M
2022-12-05 34.52 34.53 34.19 34.27 0.0M
2022-12-02 34.45 34.74 34.45 34.66 0.0M
2022-12-01 34.86 34.86 34.55 34.68 0.0M
2022-11-30 33.97 34.67 33.89 34.66 0.0M
2022-11-29 33.97 34.06 33.83 33.99 0.0M
2022-11-28 34.23 34.23 33.94 34.05 0.0M
2022-11-25 34.31 34.45 34.31 34.34 0.0M
2022-11-23 34.34 34.40 34.22 34.37 0.1M
2022-11-22 33.97 34.22 33.97 34.22 0.0M
2022-11-21 33.93 33.95 33.81 33.95 0.1M
2022-11-18 34.01 34.06 33.79 33.96 0.0M
2022-11-17 33.67 33.88 33.61 33.83 0.0M
2022-11-16 34.00 34.01 33.88 33.94 0.1M
2022-11-15 34.25 34.28 33.91 34.05 0.0M
2022-11-14 34.00 34.18 33.84 33.89 0.0M
2022-11-11 33.83 34.09 33.81 34.06 0.0M
2022-11-10 33.57 33.87 33.35 33.87 0.0M
2022-11-09 32.90 33.01 32.59 32.59 0.1M
2022-11-08 32.95 33.25 32.79 33.04 0.0M
2022-11-07 32.77 33.00 32.75 32.92 0.0M
2022-11-04 32.66 32.87 32.38 32.69 0.0M
2022-11-03 32.42 32.56 32.28 32.41 0.1M
2022-11-02 33.11 33.46 32.69 32.76 0.1M
2022-11-01 33.53 33.53 33.12 33.18 0.2M
2022-10-31 33.26 33.38 33.23 33.31 0.1M
2022-10-28 33.04 33.47 32.99 33.46 0.1M
2022-10-27 33.08 33.18 32.87 32.87 0.1M
2022-10-26 32.98 33.31 32.98 33.03 0.1M
2022-10-25 32.81 33.17 32.81 33.13 0.1M
2022-10-24 32.70 32.83 32.55 32.75 0.0M
2022-10-21 31.97 32.60 31.90 32.53 0.1M
2022-10-20 32.09 32.38 31.92 31.99 0.1M
2022-10-19 32.26 32.35 32.01 32.17 0.1M
2022-10-18 32.51 32.51 32.14 32.35 0.1M
2022-10-17 32.05 32.14 32.01 32.08 0.0M
2022-10-14 32.19 32.21 31.46 31.46 0.1M
2022-10-13 30.98 32.10 30.98 31.97 0.1M
2022-10-12 31.51 31.64 31.49 31.50 0.0M
2022-10-11 31.52 31.85 31.43 31.51 0.1M
2022-10-10 31.86 31.86 31.52 31.73 0.1M
2022-10-07 32.27 32.27 31.75 31.88 0.1M
2022-10-06 32.69 32.81 32.49 32.52 0.1M
2022-10-05 32.58 32.90 32.36 32.78 0.1M
2022-10-04 32.52 32.85 32.47 32.85 0.1M
2022-10-03 31.78 32.26 31.66 32.14 0.3M
2022-09-30 31.81 32.08 31.56 31.56 0.2M
2022-09-29 32.16 32.16 31.64 31.88 0.1M
2022-09-28 31.87 32.46 31.86 32.41 0.2M
2022-09-27 32.19 32.27 31.73 31.91 0.1M
2022-09-26 32.17 32.30 31.87 31.98 0.1M
2022-09-23 32.26 32.29 31.88 32.19 0.2M
2022-09-22 32.74 32.77 32.50 32.58 0.1M
2022-09-21 33.31 33.40 32.81 32.81 0.1M
2022-09-20 33.24 33.30 33.04 33.17 0.2M
2022-09-19 33.14 33.55 33.11 33.33 0.5M
2022-09-16 33.25 33.37 33.06 33.34 1.1M
2022-09-15 33.74 33.85 33.44 33.52 0.1M
2022-09-14 33.74 33.80 33.52 33.78 0.1M
2022-09-13 34.02 34.02 33.58 33.58 0.1M
2022-09-12 34.10 34.10 34.06 34.09 0.0M
2022-09-09 33.93 34.05 33.93 33.99 0.0M
2022-09-08 33.63 33.80 33.63 33.80 0.0M
2022-09-07 33.25 33.71 33.25 33.65 0.0M
2022-09-06 33.43 33.43 33.27 33.27 0.0M
2022-09-02 33.76 33.76 33.31 33.32 0.0M
2022-09-01 33.38 33.51 33.24 33.47 0.0M
2022-08-31 33.50 33.54 33.41 33.44 0.0M
2022-08-30 33.48 33.49 33.48 33.49 0.0M
2022-08-29 33.61 33.71 33.60 33.60 0.0M
2022-08-26 34.03 34.03 33.69 33.69 0.0M
2022-08-25 33.95 34.01 33.92 34.01 0.0M
2022-08-24 33.85 33.92 33.85 33.89 0.0M
2022-08-23 33.87 33.87 33.81 33.84 0.0M
2022-08-22 33.95 33.95 33.79 33.83 0.0M
2022-08-19 34.04 34.10 33.98 34.02 0.0M
2022-08-18 34.11 34.23 34.11 34.18 0.0M
2022-08-17 34.20 34.20 34.13 34.13 0.0M
2022-08-16 34.19 34.28 34.19 34.25 0.0M
2022-08-15 34.23 34.28 34.21 34.27 0.1M
2022-08-12 34.04 34.17 34.01 34.17 0.0M
2022-08-11 33.98 34.03 33.95 33.96 0.0M
2022-08-10 33.99 34.01 33.96 33.97 0.0M
2022-08-09 33.72 33.74 33.69 33.70 0.0M
2022-08-08 33.72 33.75 33.72 33.75 0.0M
2022-08-05 33.75 33.78 33.75 33.75 0.0M
2022-08-04 33.74 33.79 33.74 33.74 0.0M
2022-08-03 33.64 33.79 33.64 33.74 0.0M
2022-08-02 33.63 33.66 33.57 33.57 0.0M
2022-08-01 33.67 33.70 33.60 33.63 0.0M
2022-07-29 33.59 33.73 33.59 33.69 0.0M
2022-07-28 33.22 33.52 33.17 33.50 0.0M
2022-07-27 33.09 33.32 33.09 33.32 0.0M
2022-07-26 32.83 32.87 32.83 32.87 0.0M
2022-07-25 33.04 33.04 33.02 33.03 0.0M
2022-07-22 33.17 33.17 32.97 33.02 0.0M
2022-07-21 32.91 33.16 32.91 33.15 0.0M
2022-07-20 32.86 33.04 32.86 32.91 0.5M
2022-07-19 32.54 32.89 32.54 32.88 0.0M
2022-07-18 32.44 32.44 32.34 32.37 0.0M
2022-07-15 32.47 32.55 32.46 32.53 0.0M
2022-07-14 31.92 32.15 31.92 32.13 0.0M
2022-07-13 31.97 32.27 31.97 32.20 0.0M
2022-07-12 32.37 32.49 32.17 32.24 0.0M
2022-07-11 32.57 32.57 32.38 32.38 0.0M
2022-07-08 32.65 32.69 32.62 32.65 0.0M
2022-07-07 32.52 32.67 32.52 32.61 0.0M
2022-07-06 32.28 32.35 32.18 32.31 0.0M
2022-07-05 31.80 32.22 31.79 32.17 0.0M
2022-07-01 31.84 32.13 31.84 32.13 0.0M
2022-06-30 31.68 32.11 31.68 31.92 0.0M
2022-06-29 32.21 32.21 32.02 32.14 0.0M
2022-06-28 32.24 32.24 32.15 32.16 0.0M
2022-06-27 32.47 32.51 32.44 32.44 0.0M
2022-06-24 32.40 32.51 32.40 32.51 0.0M
2022-06-23 31.87 31.96 31.71 31.96 0.9M
2022-06-22 31.61 31.92 31.61 31.79 0.0M
2022-06-21 31.65 31.83 31.65 31.75 0.0M
2022-06-17 31.26 31.28 31.03 31.25 0.0M
2022-06-16 31.08 31.17 31.08 31.14 0.0M
2022-06-15 31.71 32.01 31.66 31.84 0.0M
2022-06-14 31.53 31.69 31.32 31.51 0.0M
2022-06-13 31.75 31.75 31.33 31.46 0.0M
2022-06-10 32.37 32.53 32.37 32.39 0.0M
2022-06-09 33.28 33.28 32.88 32.92 0.0M
2022-06-08 33.32 33.44 33.31 33.36 0.0M
2022-06-07 33.54 33.58 33.49 33.58 0.0M
2022-06-06 33.55 33.55 33.33 33.39 0.0M
2022-06-03 33.36 33.37 33.27 33.31 0.0M
2022-06-02 33.43 33.62 33.43 33.62 0.0M
2022-06-01 33.16 33.29 33.16 33.27 0.0M
2022-05-31 33.32 33.38 33.32 33.38 0.0M
2022-05-27 33.32 33.49 33.32 33.49 0.0M
2022-05-26 33.00 33.07 32.97 33.05 0.0M
2022-05-25 32.41 32.66 32.41 32.66 0.0M
2022-05-24 32.32 32.44 32.25 32.44 0.0M
2022-05-23 32.39 32.58 32.38 32.58 0.0M
2022-05-20 32.34 32.35 31.85 32.25 0.0M
2022-05-19 32.07 32.37 32.07 32.26 0.0M
2022-05-18 32.88 32.88 32.29 32.30 0.0M
2022-05-17 33.07 33.17 32.98 33.17 0.0M
2022-05-16 32.74 32.90 32.67 32.72 0.0M
2022-05-13 32.57 32.82 32.57 32.77 0.0M
2022-05-12 32.10 32.43 32.02 32.25 0.0M
2022-05-11 32.53 32.83 32.27 32.33 0.0M
2022-05-10 32.50 32.79 32.40 32.66 0.0M
2022-05-09 32.95 32.95 32.51 32.51 0.0M
2022-05-06 32.98 33.32 32.98 33.25 0.0M
2022-05-05 33.68 33.68 33.17 33.30 0.0M
2022-05-04 33.45 34.24 33.45 34.23 0.0M
2022-05-03 33.45 33.54 33.38 33.51 0.0M
2022-05-02 33.27 33.38 32.91 33.38 0.0M
2022-04-29 33.81 33.81 33.26 33.26 0.0M
2022-04-28 33.66 34.04 33.61 34.04 0.0M
2022-04-27 33.56 33.75 33.47 33.53 0.0M
2022-04-26 34.04 34.04 33.50 33.50 0.0M
2022-04-25 33.79 34.20 33.71 34.20 0.0M
2022-04-22 34.45 34.45 34.01 34.01 0.0M
2022-04-21 35.16 35.16 34.65 34.65 0.0M
2022-04-20 35.11 35.11 34.90 35.00 0.0M
2022-04-19 35.00 35.00 34.97 34.98 0.0M
2022-04-18 34.48 34.66 34.46 34.56 0.0M
2022-04-14 34.92 34.92 34.64 34.64 0.0M
2022-04-13 34.68 34.91 34.68 34.91 0.0M
2022-04-12 34.57 34.63 34.57 34.63 0.0M
2022-04-11 34.87 34.89 34.66 34.71 0.0M
2022-04-08 35.08 35.15 35.04 35.15 0.1M
2022-04-07 35.08 35.23 34.94 35.23 0.0M
2022-04-06 35.04 35.13 34.93 35.08 0.0M
2022-04-05 35.36 35.36 35.20 35.26 0.0M
2022-04-04 35.48 35.54 35.48 35.54 0.0M
2022-04-01 35.26 35.37 35.16 35.33 0.0M
2022-03-31 35.58 35.58 35.34 35.34 0.0M
2022-03-30 35.65 35.74 35.53 35.63 0.0M
2022-03-29 35.57 35.82 35.57 35.74 0.0M
2022-03-28 35.25 35.49 35.25 35.47 0.0M
2022-03-25 35.26 35.33 35.26 35.33 0.0M
2022-03-24 34.95 35.22 34.95 35.22 0.0M
2022-03-23 34.99 35.04 34.93 34.95 0.0M
2022-03-22 35.12 35.21 35.12 35.21 0.0M
2022-03-21 34.95 35.01 34.79 34.90 0.0M
2022-03-18 34.71 34.93 34.68 34.93 0.0M
2022-03-17 34.53 34.69 34.51 34.61 0.0M
2022-03-16 33.99 34.31 33.86 34.31 0.0M
2022-03-15 33.46 33.84 33.46 33.84 0.0M
2022-03-14 33.45 33.45 33.32 33.34 0.0M
2022-03-11 33.52 33.52 33.52 33.52 0.0M
2022-03-10 33.70 33.83 33.51 33.82 0.0M
2022-03-09 33.74 33.92 33.74 33.88 0.0M
2022-03-08 33.49 33.49 33.30 33.33 0.0M
2022-03-07 33.94 33.94 33.44 33.46 0.0M
2022-03-04 34.05 34.17 33.96 34.17 0.0M
2022-03-03 34.58 34.58 34.27 34.33 0.0M
2022-03-02 34.19 34.57 34.19 34.48 0.0M
2022-03-01 34.29 34.36 33.97 34.01 0.0M
2022-02-28 34.25 34.45 34.09 34.45 0.0M
2022-02-25 34.02 34.52 34.02 34.47 0.0M
2022-02-24 33.21 33.98 33.20 33.98 0.6M
2022-02-23 34.15 34.15 33.58 33.67 0.0M
2022-02-22 34.17 34.26 33.95 34.04 0.0M
2022-02-18 34.42 34.49 34.22 34.29 0.0M
2022-02-17 34.61 34.68 34.48 34.48 0.0M
2022-02-16 34.74 35.06 34.72 34.95 0.0M
2022-02-15 34.87 34.90 34.77 34.89 0.0M
2022-02-14 34.39 34.53 34.35 34.53 0.0M
2022-02-11 35.00 35.11 34.57 34.62 0.0M
2022-02-10 35.32 35.49 34.96 35.04 0.0M
2022-02-09 35.42 35.49 35.37 35.48 0.0M
2022-02-08 34.94 35.20 34.94 35.17 0.0M
2022-02-07 35.09 35.13 34.90 34.90 0.0M
2022-02-04 34.93 35.13 34.86 35.03 0.0M
2022-02-03 35.21 35.23 34.90 34.92 0.0M
2022-02-02 35.38 35.50 35.28 35.46 0.0M
2022-02-01 35.07 35.25 35.06 35.25 0.0M
2022-01-31 34.72 35.10 34.72 35.10 0.0M
2022-01-28 33.97 34.72 33.97 34.69 0.0M
2022-01-27 34.54 34.60 34.06 34.15 0.1M
2022-01-26 34.58 34.71 34.05 34.25 0.1M
2022-01-25 34.84 34.84 33.97 34.32 0.0M
2022-01-24 34.16 34.61 33.53 34.51 0.1M
2022-01-21 34.75 34.91 34.49 34.50 0.1M
2022-01-20 35.27 35.44 34.89 34.89 0.0M
2022-01-19 35.39 35.46 35.11 35.11 0.2M
2022-01-18 35.44 35.46 35.31 35.33 0.0M
2022-01-14 35.55 35.71 35.48 35.70 0.0M
2022-01-13 35.86 35.86 35.65 35.65 0.0M
2022-01-12 35.92 35.97 35.92 35.94 0.0M
2022-01-11 35.63 35.90 35.61 35.90 0.0M
2022-01-10 35.43 35.68 35.36 35.68 0.0M
2022-01-07 35.61 35.79 35.60 35.65 0.0M
2022-01-06 35.68 35.82 35.68 35.78 0.0M
2022-01-05 36.11 36.11 35.78 35.78 0.0M
2022-01-04 36.17 36.19 36.04 36.12 0.0M
2022-01-03 36.02 36.12 35.97 36.12 0.0M