FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)

DAPR
🏛️ アメリカ →
38.60
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 38.58 38.60 38.55 38.60 0.0M
2025-09-25 38.50 38.55 38.48 38.55 0.0M
2025-09-24 38.58 38.59 38.51 38.51 0.2M
2025-09-23 38.60 38.61 38.53 38.56 0.0M
2025-09-22 38.58 38.61 38.58 38.61 0.0M
2025-09-19 38.60 38.63 38.56 38.59 0.0M
2025-09-18 38.55 38.59 38.54 38.56 0.0M
2025-09-17 38.53 38.53 38.50 38.53 0.0M
2025-09-16 38.52 38.52 38.50 38.50 0.0M
2025-09-15 38.53 38.55 38.51 38.53 0.0M
2025-09-12 38.51 38.52 38.50 38.51 0.0M
2025-09-11 38.49 38.57 38.49 38.57 0.0M
2025-09-10 38.49 38.49 38.43 38.45 0.0M
2025-09-09 38.49 38.49 38.39 38.42 0.0M
2025-09-08 38.41 38.43 38.38 38.38 0.1M
2025-09-05 38.35 38.40 38.35 38.40 0.0M
2025-09-04 38.32 38.37 38.32 38.37 0.0M
2025-09-03 38.27 38.33 38.26 38.31 0.0M
2025-09-02 38.17 38.29 38.17 38.24 0.0M
2025-08-29 38.29 38.32 38.29 38.32 0.0M
2025-08-28 38.33 38.38 38.29 38.35 0.0M
2025-08-27 38.30 38.33 38.27 38.32 0.0M
2025-08-26 38.29 38.30 38.27 38.30 0.0M
2025-08-25 38.29 38.32 38.27 38.27 0.0M
2025-08-22 38.17 38.31 38.17 38.29 0.0M
2025-08-21 38.15 38.15 38.11 38.12 0.0M
2025-08-20 38.20 38.20 38.13 38.18 0.0M
2025-08-19 38.21 38.26 38.18 38.19 0.0M
2025-08-18 38.26 38.26 38.21 38.24 0.0M
2025-08-15 38.22 38.27 38.22 38.22 0.0M
2025-08-14 38.18 38.27 38.18 38.27 0.0M
2025-08-13 38.23 38.26 38.22 38.25 0.0M
2025-08-12 38.19 38.23 38.19 38.22 0.0M
2025-08-11 38.16 38.18 38.13 38.13 0.0M
2025-08-08 38.12 38.14 38.12 38.14 0.0M
2025-08-07 38.11 38.11 38.02 38.03 0.0M
2025-08-06 38.01 38.10 38.00 38.08 0.0M
2025-08-05 38.09 38.09 37.97 38.00 0.0M
2025-08-04 37.96 38.05 37.96 38.04 0.0M
2025-08-01 37.82 37.90 37.82 37.85 0.0M
2025-07-31 38.04 38.06 37.98 37.98 0.0M
2025-07-30 38.00 38.04 37.95 37.98 0.0M
2025-07-29 38.03 38.06 38.00 38.00 0.0M
2025-07-28 38.01 38.04 38.01 38.03 0.0M
2025-07-25 37.98 38.07 37.98 38.02 0.0M
2025-07-24 38.01 38.01 37.96 37.97 0.0M
2025-07-23 37.91 37.97 37.88 37.97 0.0M
2025-07-22 37.83 37.90 37.83 37.90 0.0M
2025-07-21 37.85 37.94 37.85 37.89 0.0M
2025-07-18 37.89 37.89 37.81 37.82 0.0M
2025-07-17 37.83 37.85 37.80 37.81 0.0M
2025-07-16 37.81 37.81 37.76 37.79 0.0M
2025-07-15 37.80 37.84 37.75 37.78 0.0M
2025-07-14 37.79 37.84 37.76 37.82 0.0M
2025-07-11 37.75 37.83 37.75 37.81 0.0M
2025-07-10 37.82 37.88 37.77 37.83 0.0M
2025-07-09 37.75 37.84 37.75 37.80 0.0M
2025-07-08 37.73 37.76 37.69 37.75 0.0M
2025-07-07 37.72 37.83 37.67 37.68 0.0M
2025-07-03 37.73 37.79 37.73 37.79 0.0M
2025-07-02 37.67 37.78 37.65 37.70 0.0M
2025-07-01 37.65 37.75 37.63 37.65 0.0M
2025-06-30 37.64 37.71 37.63 37.71 0.0M
2025-06-27 37.69 37.71 37.61 37.65 0.0M
2025-06-26 37.62 37.65 37.54 37.64 0.0M
2025-06-25 37.52 37.55 37.48 37.52 0.5M
2025-06-24 37.40 37.56 37.39 37.47 0.3M
2025-06-23 37.31 37.31 37.18 37.31 0.0M
2025-06-20 37.25 37.27 37.20 37.25 0.0M
2025-06-18 37.20 37.30 37.20 37.22 0.0M
2025-06-17 37.32 37.32 37.16 37.24 0.0M
2025-06-16 37.26 37.34 37.26 37.31 0.0M
2025-06-13 37.19 37.30 37.12 37.13 0.0M
2025-06-12 37.23 37.33 37.22 37.30 0.0M
2025-06-11 37.30 37.38 37.21 37.24 0.2M
2025-06-10 37.30 37.33 37.23 37.25 0.0M
2025-06-09 37.21 37.25 37.20 37.24 0.0M
2025-06-06 37.15 37.29 37.15 37.25 0.0M
2025-06-05 37.18 37.21 37.10 37.13 0.0M
2025-06-04 37.15 37.18 37.14 37.15 0.0M
2025-06-03 37.04 37.20 37.04 37.19 0.0M
2025-06-02 37.01 37.13 36.96 37.08 0.2M
2025-05-30 36.95 37.04 36.86 37.03 0.0M
2025-05-29 36.97 37.03 36.94 36.94 0.0M
2025-05-28 37.06 37.06 36.92 36.92 0.0M
2025-05-27 36.87 37.05 36.87 37.05 0.0M
2025-05-23 36.70 36.76 36.68 36.74 0.0M
2025-05-22 36.81 36.90 36.81 36.86 0.0M
2025-05-21 36.99 37.01 36.82 36.87 0.1M
2025-05-20 37.03 37.08 36.96 37.02 0.0M
2025-05-19 37.03 37.10 37.00 37.02 0.0M
2025-05-16 37.04 37.06 37.00 37.01 0.0M
2025-05-15 36.92 36.98 36.86 36.98 0.0M
2025-05-14 36.93 36.95 36.90 36.90 0.0M
2025-05-13 36.85 36.98 36.85 36.92 0.0M
2025-05-12 36.74 36.84 36.70 36.84 0.0M
2025-05-09 36.35 36.39 36.29 36.37 0.0M
2025-05-08 36.32 36.45 36.28 36.33 0.0M
2025-05-07 36.24 36.28 36.15 36.23 0.0M
2025-05-06 36.26 36.29 36.14 36.20 0.0M
2025-05-05 36.32 36.40 36.31 36.34 0.0M
2025-05-02 36.38 36.45 36.33 36.44 0.0M
2025-05-01 36.28 36.35 36.20 36.23 0.0M
2025-04-30 36.26 36.26 35.83 36.12 0.0M
2025-04-29 36.01 36.15 36.00 36.13 0.0M
2025-04-28 36.03 36.06 35.81 36.04 0.1M
2025-04-25 35.81 36.02 35.79 36.02 0.0M
2025-04-24 35.47 35.84 35.47 35.81 0.0M
2025-04-23 35.60 35.80 35.48 35.57 0.0M
2025-04-22 35.06 35.35 35.04 35.28 0.1M
2025-04-21 35.05 35.09 34.69 34.87 0.2M
2025-04-17 35.34 35.61 35.11 35.31 0.2M
2025-04-16 35.69 35.74 35.08 35.17 0.0M
2025-04-15 36.22 36.28 35.98 35.99 0.0M
2025-04-14 36.26 36.37 35.89 36.04 0.0M
2025-04-11 35.45 35.85 35.20 35.85 0.0M
2025-04-10 35.71 35.73 34.78 35.31 0.1M
2025-04-09 33.95 36.60 33.85 36.56 0.0M
2025-04-08 35.09 35.26 33.60 33.92 0.0M
2025-04-07 33.69 35.11 33.32 34.22 0.4M
2025-04-04 35.40 35.40 34.28 34.28 0.0M
2025-04-03 36.83 36.83 35.98 35.98 0.0M
2025-04-02 37.18 37.57 37.18 37.51 0.0M
2025-04-01 37.12 37.29 37.02 37.29 0.0M
2025-03-31 36.72 37.23 36.72 37.23 0.0M
2025-03-28 37.52 37.52 36.99 37.05 0.0M
2025-03-27 37.51 37.60 37.45 37.55 0.0M
2025-03-26 37.71 37.78 37.49 37.53 0.5M
2025-03-25 37.77 37.80 37.72 37.77 0.2M
2025-03-24 37.67 37.74 37.63 37.74 0.1M
2025-03-21 37.23 37.36 37.14 37.36 0.7M
2025-03-20 37.32 37.48 37.27 37.33 0.0M
2025-03-19 37.28 37.35 37.16 37.35 0.0M
2025-03-18 37.20 37.20 37.01 37.07 0.0M
2025-03-17 37.21 37.40 37.17 37.33 0.0M
2025-03-14 36.90 37.14 36.83 37.14 0.0M
2025-03-13 36.79 36.79 36.51 36.57 0.0M
2025-03-12 36.93 36.98 36.65 36.91 0.0M
2025-03-11 36.86 36.98 36.63 36.78 0.0M
2025-03-10 37.04 37.05 36.81 36.89 0.0M
2025-03-07 37.21 37.40 37.19 37.40 0.0M
2025-03-06 37.41 37.45 37.16 37.27 0.0M
2025-03-05 37.39 37.60 37.36 37.56 0.0M
2025-03-04 37.27 37.54 37.27 37.38 0.0M
2025-03-03 37.68 37.72 37.42 37.48 0.0M
2025-02-28 37.61 37.74 37.60 37.74 0.0M
2025-02-27 37.72 37.77 37.57 37.57 0.0M
2025-02-26 37.77 37.81 37.70 37.74 0.0M
2025-02-25 37.71 37.75 37.65 37.74 0.0M
2025-02-24 37.76 37.83 37.73 37.81 0.0M
2025-02-21 37.88 37.93 37.75 37.80 0.0M
2025-02-20 37.86 37.90 37.86 37.89 0.0M
2025-02-19 37.87 37.94 37.86 37.91 0.0M
2025-02-18 37.93 37.93 37.84 37.89 0.0M
2025-02-14 37.87 37.91 37.84 37.87 0.0M
2025-02-13 37.78 37.85 37.75 37.85 0.0M
2025-02-12 37.74 37.86 37.71 37.78 0.0M
2025-02-11 37.81 37.82 37.73 37.78 0.0M
2025-02-10 37.75 37.81 37.73 37.77 0.0M
2025-02-07 37.80 37.83 37.70 37.72 0.0M
2025-02-06 37.73 37.75 37.69 37.73 0.0M
2025-02-05 37.65 37.71 37.65 37.71 0.0M
2025-02-04 37.57 37.69 37.57 37.66 0.0M
2025-02-03 37.54 37.64 37.53 37.61 0.0M
2025-01-31 37.72 37.75 37.65 37.67 0.0M
2025-01-30 37.68 37.74 37.65 37.71 0.0M
2025-01-29 37.63 37.69 37.62 37.66 0.0M
2025-01-28 37.62 37.68 37.62 37.67 0.0M
2025-01-27 37.55 37.58 37.51 37.58 0.0M
2025-01-24 37.73 37.76 37.67 37.72 0.0M
2025-01-23 37.64 37.71 37.64 37.71 0.0M
2025-01-22 37.72 37.73 37.64 37.67 0.0M
2025-01-21 37.54 37.66 37.54 37.64 0.0M
2025-01-17 37.51 37.59 37.51 37.54 0.0M
2025-01-16 37.43 37.48 37.42 37.46 0.0M
2025-01-15 37.40 37.46 37.40 37.43 0.0M
2025-01-14 37.23 37.23 37.14 37.21 0.0M
2025-01-13 37.06 37.19 37.05 37.19 0.0M
2025-01-10 37.31 37.33 37.07 37.16 0.0M
2025-01-08 37.24 37.33 37.22 37.32 0.0M
2025-01-07 37.37 37.38 37.23 37.24 0.0M
2025-01-06 37.43 37.50 37.39 37.40 0.0M
2025-01-03 37.24 37.37 37.24 37.35 0.0M
2025-01-02 37.33 37.33 37.13 37.19 0.0M