FT Vest U.S. Equity Deep Buffer ETF - January (DJAN)

DJAN
🏛️ アメリカ →
42.03
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 32.32 32.32 32.22 32.22 0.0M
2021-12-30 32.27 32.27 32.27 32.27 0.0M
2021-12-29 32.26 32.26 32.26 32.26 0.0M
2021-12-28 32.23 32.27 32.21 32.26 0.0M
2021-12-27 32.26 32.26 32.23 32.23 0.0M
2021-12-22 32.23 32.23 32.23 32.23 0.0M
2021-12-21 32.19 32.21 32.19 32.21 0.0M
2021-12-20 32.12 32.13 32.12 32.13 0.0M
2021-12-17 32.17 32.17 32.17 32.17 0.0M
2021-12-15 32.18 32.21 32.12 32.18 0.0M
2021-12-14 32.21 32.21 32.17 32.17 0.0M
2021-12-13 32.21 32.21 32.16 32.19 0.0M
2021-12-10 32.18 32.19 32.17 32.19 0.0M
2021-12-09 32.19 32.19 32.15 32.18 0.0M
2021-12-08 32.19 32.19 32.17 32.18 0.0M
2021-12-07 32.11 32.15 32.11 32.15 0.0M
2021-12-06 32.06 32.06 32.03 32.05 0.0M
2021-12-03 31.99 31.99 31.95 31.97 0.0M
2021-12-02 31.95 32.09 31.95 32.03 0.0M
2021-12-01 32.05 32.05 31.99 31.99 0.0M
2021-11-30 31.99 32.03 31.99 32.03 0.0M
2021-11-29 32.09 32.11 32.05 32.11 0.0M
2021-11-26 32.06 32.06 32.06 32.06 0.0M
2021-11-24 32.18 32.18 32.08 32.08 0.1M
2021-11-23 32.11 32.18 32.10 32.16 0.0M
2021-11-22 32.16 32.19 32.14 32.15 0.0M
2021-11-19 32.12 32.19 32.12 32.15 0.0M
2021-11-18 32.21 32.22 32.17 32.17 0.0M
2021-11-17 32.20 32.20 32.17 32.17 0.0M
2021-11-16 32.13 32.17 32.13 32.17 0.0M
2021-11-15 32.16 32.19 32.15 32.15 0.0M
2021-11-12 32.12 32.18 32.12 32.15 0.0M
2021-11-11 32.14 32.14 32.12 32.12 0.0M
2021-11-10 32.14 32.14 32.11 32.11 0.1M
2021-11-09 32.11 32.16 32.11 32.13 0.0M
2021-11-08 32.11 32.15 32.11 32.15 0.0M
2021-11-05 32.21 32.21 32.12 32.16 0.0M
2021-11-04 32.15 32.15 32.15 32.15 0.0M
2021-11-03 32.15 32.18 32.14 32.14 0.0M
2021-11-02 32.15 32.15 32.11 32.11 0.0M
2021-11-01 32.12 32.12 32.09 32.09 0.0M
2021-10-29 32.08 32.12 32.08 32.09 0.0M
2021-10-28 32.08 32.08 32.08 32.08 0.0M
2021-10-27 32.08 32.08 32.06 32.06 0.0M
2021-10-26 32.09 32.09 32.09 32.09 0.0M
2021-10-25 32.07 32.11 32.03 32.07 0.0M
2021-10-22 32.05 32.06 32.05 32.06 0.0M
2021-10-21 32.03 32.08 32.03 32.05 0.0M
2021-10-20 32.06 32.07 32.01 32.05 0.0M
2021-10-19 31.98 32.08 31.98 32.04 0.0M
2021-10-18 31.96 32.01 31.96 32.01 0.0M
2021-10-15 32.02 32.03 31.99 32.02 0.0M
2021-10-14 31.98 31.99 31.95 31.95 0.0M
2021-10-13 31.82 31.83 31.77 31.81 0.0M
2021-10-12 31.77 31.79 31.77 31.79 0.0M
2021-10-11 31.82 31.86 31.80 31.80 0.0M
2021-10-08 31.87 31.89 31.82 31.84 0.0M
2021-10-07 31.85 31.85 31.81 31.84 0.0M
2021-10-06 31.70 31.70 31.70 31.70 0.0M
2021-10-05 31.73 31.74 31.73 31.74 0.0M
2021-10-04 31.59 31.75 31.59 31.68 0.0M
2021-10-01 31.64 31.79 31.58 31.73 0.0M
2021-09-30 31.76 31.80 31.67 31.67 0.0M
2021-09-29 31.73 31.73 31.73 31.73 0.0M
2021-09-28 31.74 31.76 31.73 31.73 0.0M
2021-09-27 31.83 31.83 31.81 31.83 0.0M
2021-09-24 31.84 31.86 31.84 31.86 0.0M
2021-09-23 31.85 31.88 31.85 31.85 0.0M
2021-09-22 31.70 31.75 31.69 31.74 0.0M
2021-09-21 31.66 31.67 31.65 31.66 0.0M
2021-09-20 31.57 31.60 31.56 31.60 0.0M
2021-09-17 31.82 31.82 31.76 31.79 0.0M
2021-09-16 31.85 31.90 31.83 31.87 0.0M
2021-09-15 31.88 31.88 31.88 31.88 0.0M
2021-09-14 31.81 31.81 31.81 31.81 0.0M
2021-09-13 31.80 31.83 31.80 31.83 0.0M
2021-09-10 31.87 31.90 31.80 31.83 0.0M
2021-09-09 31.88 31.88 31.81 31.82 0.0M
2021-09-08 31.85 31.88 31.85 31.86 0.0M
2021-09-07 31.86 31.89 31.86 31.89 0.0M
2021-09-03 31.87 31.95 31.86 31.91 0.0M
2021-09-02 31.95 31.95 31.91 31.91 0.0M
2021-09-01 31.86 31.89 31.86 31.89 0.0M
2021-08-31 31.85 31.89 31.83 31.88 0.0M
2021-08-30 31.85 31.90 31.85 31.90 0.0M
2021-08-27 31.84 31.86 31.82 31.86 0.0M
2021-08-26 31.83 31.86 31.82 31.82 0.0M
2021-08-25 31.80 31.88 31.79 31.85 0.0M
2021-08-24 31.83 31.88 31.83 31.83 0.1M
2021-08-23 31.77 31.82 31.77 31.82 0.0M
2021-08-19 31.65 31.65 31.65 31.65 0.0M
2021-08-18 31.75 31.75 31.70 31.70 0.0M
2021-08-17 31.77 31.78 31.74 31.78 0.0M
2021-08-16 31.78 31.81 31.75 31.80 0.0M
2021-08-13 31.80 31.83 31.80 31.83 0.0M
2021-08-12 31.76 31.79 31.76 31.79 0.0M
2021-08-11 31.75 31.76 31.75 31.76 0.0M
2021-08-10 31.76 31.77 31.75 31.77 0.0M
2021-08-06 31.73 31.76 31.72 31.76 0.0M
2021-08-05 31.70 31.73 31.66 31.69 0.0M
2021-08-04 31.67 31.70 31.66 31.70 0.0M
2021-08-03 31.73 31.73 31.67 31.72 0.0M
2021-08-02 31.68 31.72 31.63 31.67 0.0M
2021-07-30 31.71 31.71 31.64 31.67 0.0M
2021-07-29 31.74 31.74 31.72 31.72 0.0M
2021-07-28 31.70 31.70 31.65 31.69 0.0M
2021-07-27 31.73 31.73 31.64 31.64 0.0M
2021-07-26 31.68 31.72 31.68 31.72 0.0M
2021-07-23 31.70 31.73 31.66 31.73 0.0M
2021-07-22 31.66 31.66 31.66 31.66 0.0M
2021-07-21 31.64 31.64 31.63 31.63 0.0M
2021-07-20 31.57 31.58 31.57 31.58 0.0M
2021-07-19 31.36 31.43 31.33 31.43 0.0M
2021-07-16 31.64 31.64 31.59 31.59 0.0M
2021-07-15 31.62 31.62 31.62 31.62 0.0M
2021-07-14 31.66 31.66 31.66 31.66 0.0M
2021-07-13 31.66 31.67 31.66 31.66 0.0M
2021-07-12 31.65 31.69 31.64 31.69 0.0M
2021-07-09 31.59 31.67 31.59 31.67 0.0M
2021-07-08 31.52 31.52 31.52 31.52 0.0M
2021-07-07 31.65 31.65 31.65 31.65 0.0M
2021-07-06 31.66 31.66 31.60 31.64 0.0M
2021-07-02 31.64 31.66 31.64 31.66 0.0M
2021-07-01 31.57 31.61 31.57 31.61 0.0M
2021-06-30 31.59 31.61 31.51 31.59 0.0M
2021-06-29 31.58 31.59 31.56 31.59 0.0M
2021-06-28 31.57 31.58 31.53 31.58 0.5M
2021-06-25 31.58 31.60 31.57 31.58 0.0M
2021-06-24 31.53 31.57 31.53 31.57 0.0M
2021-06-23 31.47 31.52 31.45 31.50 0.0M
2021-06-22 31.44 31.48 31.44 31.48 0.0M
2021-06-21 31.38 31.42 31.38 31.42 0.0M
2021-06-18 31.36 31.36 31.30 31.31 0.0M
2021-06-17 31.46 31.46 31.44 31.44 0.0M
2021-06-16 31.45 31.51 31.45 31.45 0.0M
2021-06-15 31.49 31.49 31.49 31.49 0.0M
2021-06-14 31.52 31.52 31.48 31.50 0.0M
2021-06-11 31.29 31.50 31.29 31.48 0.0M
2021-06-10 31.38 31.49 31.38 31.44 0.0M
2021-06-08 31.35 31.40 31.35 31.40 0.0M
2021-06-07 31.34 31.39 31.33 31.39 0.0M
2021-06-04 31.41 31.41 31.33 31.39 0.0M
2021-06-03 31.25 31.32 31.25 31.27 0.0M
2021-06-02 31.38 31.42 31.31 31.42 0.0M
2021-06-01 31.38 31.39 31.35 31.39 0.2M
2021-05-28 31.35 31.35 31.35 31.35 0.0M
2021-05-27 31.33 31.36 31.31 31.31 0.0M
2021-05-26 31.29 31.33 31.29 31.29 0.0M
2021-05-25 31.31 31.31 31.26 31.26 0.0M
2021-05-24 31.22 31.33 31.21 31.27 0.0M
2021-05-21 31.14 31.15 31.14 31.15 0.0M
2021-05-20 31.17 31.17 31.17 31.17 0.0M
2021-05-19 31.01 31.02 31.00 31.01 0.0M
2021-05-18 31.23 31.23 31.16 31.16 0.0M
2021-05-17 31.20 31.20 31.13 31.18 0.0M
2021-05-14 31.19 31.21 31.19 31.21 0.0M
2021-05-13 31.00 31.05 31.00 31.05 0.0M
2021-05-12 31.01 31.02 30.91 30.91 0.0M
2021-05-11 31.19 31.19 31.07 31.14 0.0M
2021-05-10 31.23 31.27 31.23 31.24 0.0M
2021-05-07 31.33 31.33 31.33 31.33 0.0M
2021-05-06 31.22 31.22 31.22 31.22 0.0M
2021-05-05 31.16 31.21 31.16 31.16 0.0M
2021-05-04 31.10 31.16 31.09 31.16 0.0M
2021-05-03 31.19 31.24 31.19 31.22 0.0M
2021-04-29 31.20 31.27 31.20 31.27 0.0M
2021-04-28 31.24 31.24 31.17 31.17 0.0M
2021-04-27 31.17 31.21 31.17 31.21 0.0M
2021-04-26 31.23 31.23 31.20 31.22 0.0M
2021-04-23 31.11 31.23 31.11 31.18 1.3M
2021-04-22 31.23 31.24 31.13 31.13 0.0M
2021-04-21 31.09 31.19 31.09 31.19 0.0M
2021-04-20 31.13 31.13 31.06 31.11 0.0M
2021-04-19 31.20 31.21 31.14 31.18 0.0M
2021-04-16 31.20 31.25 31.19 31.20 0.0M
2021-04-15 31.21 31.23 31.19 31.22 0.0M
2021-04-14 31.16 31.16 31.12 31.12 0.0M
2021-04-13 31.07 31.17 31.07 31.10 0.0M
2021-04-12 31.07 31.08 31.06 31.08 0.0M
2021-04-09 31.06 31.13 31.06 31.11 0.0M
2021-04-08 31.08 31.10 31.07 31.09 0.0M
2021-04-07 31.00 31.05 30.99 31.00 0.0M
2021-04-06 31.03 31.06 31.00 31.00 0.0M
2021-04-05 30.99 31.04 30.99 31.04 0.0M
2021-04-01 30.89 30.93 30.89 30.90 0.0M
2021-03-31 30.85 30.86 30.79 30.79 0.0M
2021-03-30 30.64 30.73 30.62 30.71 0.0M
2021-03-29 30.74 30.77 30.72 30.72 0.0M
2021-03-26 30.63 30.72 30.63 30.72 0.0M
2021-03-25 30.41 30.60 30.41 30.56 0.0M
2021-03-24 30.56 30.58 30.47 30.47 0.0M
2021-03-23 30.66 30.66 30.50 30.51 0.0M
2021-03-22 30.53 30.62 30.53 30.58 0.0M
2021-03-19 30.41 30.56 30.41 30.50 0.0M
2021-03-18 30.57 30.65 30.47 30.48 0.0M
2021-03-17 30.55 30.67 30.52 30.61 0.0M
2021-03-16 30.62 30.63 30.55 30.57 0.0M
2021-03-15 30.53 30.61 30.53 30.61 0.0M
2021-03-12 30.46 30.55 30.46 30.50 0.0M
2021-03-11 30.57 30.59 30.49 30.49 0.0M
2021-03-10 30.41 30.48 30.37 30.39 0.0M
2021-03-09 30.38 30.39 30.33 30.33 0.0M
2021-03-08 30.26 30.33 30.21 30.21 0.0M
2021-03-05 30.02 30.26 29.92 30.21 0.0M
2021-03-04 30.15 30.22 29.98 29.99 0.0M
2021-03-03 30.30 30.32 30.14 30.14 0.0M
2021-03-02 30.39 30.41 30.30 30.32 0.0M
2021-03-01 30.40 30.45 30.40 30.41 0.0M
2021-02-26 30.12 30.24 30.08 30.11 0.1M
2021-02-25 30.35 30.37 30.10 30.11 0.1M
2021-02-24 30.34 30.45 30.34 30.45 0.0M
2021-02-23 29.95 30.36 29.95 30.36 0.0M
2021-02-22 30.44 30.44 30.25 30.25 0.0M
2021-02-19 30.39 30.42 30.33 30.34 0.0M
2021-02-18 30.34 30.40 30.29 30.37 0.1M
2021-02-17 30.34 30.42 30.33 30.40 0.0M
2021-02-16 30.62 30.62 30.41 30.46 0.0M
2021-02-12 30.53 30.53 30.38 30.44 0.6M
2021-02-11 30.41 30.41 30.34 30.39 0.0M
2021-02-10 30.51 30.51 30.32 30.41 0.1M
2021-02-09 30.39 30.45 30.38 30.42 0.9M
2021-02-08 30.39 30.45 30.36 30.45 0.0M
2021-02-05 30.35 30.39 30.33 30.36 0.0M
2021-02-04 30.28 30.34 30.28 30.34 0.0M
2021-02-03 30.29 30.29 30.17 30.19 0.0M
2021-02-02 30.14 30.23 30.14 30.17 0.0M
2021-02-01 29.96 30.07 29.88 30.01 0.1M
2021-01-29 29.90 29.98 29.70 29.83 0.1M
2021-01-28 30.02 30.18 29.97 29.99 0.1M
2021-01-27 30.04 30.17 29.86 29.93 0.2M
2021-01-26 30.32 30.33 30.26 30.29 0.1M
2021-01-25 30.30 30.32 30.15 30.29 0.1M
2021-01-22 30.28 30.34 30.25 30.33 0.1M
2021-01-21 30.36 30.37 30.32 30.34 0.1M
2021-01-20 30.22 30.37 30.22 30.34 0.1M
2021-01-19 30.15 30.21 30.13 30.19 0.4M