FT Vest U.S. Equity Max Buffer ETF - March (MARM)

MARM
🏛️ アメリカ →
32.58
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
2024-12-31 31.00 31.00 30.88 30.88 0.0M
2024-12-30 30.88 30.99 30.86 30.90 0.0M
2024-12-27 30.97 30.98 30.93 30.98 0.0M
2024-12-26 30.99 31.05 30.98 31.02 0.0M
2024-12-24 30.93 31.00 30.93 30.99 0.0M
2024-12-23 30.87 30.93 30.58 30.93 0.0M
2024-12-20 30.74 30.95 30.74 30.86 0.0M
2024-12-19 30.84 30.86 30.78 30.80 0.0M
2024-12-18 30.95 30.98 30.82 30.83 0.0M
2024-12-17 30.95 30.98 30.94 30.97 0.0M
2024-12-16 30.96 31.01 30.95 30.95 0.0M
2024-12-13 30.96 30.97 30.94 30.95 0.0M
2024-12-12 30.95 30.96 30.95 30.96 0.0M
2024-12-11 30.95 30.98 30.94 30.95 0.0M
2024-12-10 30.93 30.97 30.82 30.95 0.0M
2024-12-09 30.94 31.03 30.92 30.93 0.0M
2024-12-06 30.93 31.01 30.93 30.95 0.0M
2024-12-05 30.93 30.97 30.92 30.95 0.0M
2024-12-04 31.00 31.00 30.92 30.96 0.0M
2024-12-03 30.90 30.97 30.90 30.93 0.0M
2024-12-02 30.90 30.93 30.89 30.93 0.3M
2024-11-29 31.29 31.29 30.88 30.93 0.0M
2024-11-27 30.90 30.90 30.85 30.89 0.0M
2024-11-26 30.83 30.92 30.83 30.86 0.0M
2024-11-25 30.83 30.89 30.82 30.86 0.0M
2024-11-22 30.83 30.86 30.78 30.82 0.0M
2024-11-21 30.13 30.81 30.13 30.79 0.0M
2024-11-20 30.74 30.81 30.70 30.73 0.0M
2024-11-19 30.78 30.80 30.69 30.80 0.0M
2024-11-18 30.77 30.77 30.71 30.75 0.0M
2024-11-15 30.73 30.81 30.69 30.73 0.0M
2024-11-14 30.83 30.83 30.77 30.77 0.0M
2024-11-13 30.85 30.95 30.79 30.81 0.0M
2024-11-12 30.77 30.84 30.77 30.81 0.0M
2024-11-11 30.79 30.85 30.47 30.79 0.0M
2024-11-08 30.82 30.84 30.78 30.81 0.0M
2024-11-07 30.72 30.81 30.72 30.75 0.1M
2024-11-06 30.72 30.73 30.71 30.73 0.0M
2024-11-05 30.49 30.62 30.49 30.55 0.0M
2024-11-04 30.49 30.57 30.48 30.49 0.1M
2024-11-01 30.53 30.57 30.50 30.51 0.0M
2024-10-31 30.53 30.53 30.47 30.49 0.0M
2024-10-30 30.60 30.63 30.57 30.57 0.0M
2024-10-29 30.21 30.63 30.21 30.60 0.0M
2024-10-28 30.59 30.66 30.50 30.59 0.1M
2024-10-25 30.57 30.66 30.28 30.56 0.0M
2024-10-24 30.59 30.59 30.54 30.56 0.0M
2024-10-23 30.44 30.64 30.44 30.53 0.0M
2024-10-22 30.55 30.64 30.28 30.64 0.0M
2024-10-21 30.50 30.61 30.50 30.61 0.0M
2024-10-18 30.57 30.61 30.57 30.60 0.0M
2024-10-17 30.57 30.63 30.55 30.55 0.0M
2024-10-16 30.52 30.58 30.52 30.56 0.0M
2024-10-15 30.56 30.62 30.44 30.53 0.0M
2024-10-14 30.55 30.60 30.55 30.56 0.0M
2024-10-11 30.50 30.54 30.50 30.54 0.3M
2024-10-10 30.50 30.53 30.47 30.50 0.0M
2024-10-09 30.42 30.51 30.42 30.48 0.0M
2024-10-08 30.45 30.46 30.42 30.44 0.3M
2024-10-07 30.40 30.47 30.38 30.41 0.2M
2024-10-04 30.47 30.47 30.41 30.44 0.0M
2024-10-03 30.42 30.46 30.38 30.40 0.0M
2024-10-02 30.38 30.47 30.38 30.42 0.0M
2024-10-01 30.46 30.46 30.38 30.40 0.0M
2024-09-30 30.45 30.46 30.42 30.45 0.0M
2024-09-27 30.48 30.51 30.45 30.45 0.0M
2024-09-26 30.50 30.50 30.43 30.44 0.0M
2024-09-25 30.31 30.48 30.31 30.43 0.0M
2024-09-24 30.44 30.46 30.41 30.44 0.0M
2024-09-23 30.40 30.45 30.38 30.40 0.2M
2024-09-20 30.40 30.42 30.38 30.39 0.0M
2024-09-19 30.43 30.43 30.29 30.40 0.0M
2024-09-18 30.27 30.32 30.26 30.29 0.0M
2024-09-17 30.34 30.36 30.16 30.29 0.0M
2024-09-16 30.30 30.31 30.23 30.29 0.0M
2024-09-13 30.27 30.34 30.24 30.26 0.0M
2024-09-12 30.14 30.22 30.14 30.19 0.0M
2024-09-11 30.09 30.12 29.97 30.12 0.0M
2024-09-10 30.03 30.09 30.00 30.05 0.0M
2024-09-09 29.97 30.03 29.97 30.02 0.0M
2024-09-06 29.92 29.96 29.92 29.93 0.0M
2024-09-05 30.12 30.16 30.03 30.03 0.0M
2024-09-04 30.11 30.14 30.07 30.09 0.0M
2024-09-03 30.25 30.25 30.08 30.12 0.0M
2024-08-30 30.16 30.25 30.16 30.23 0.3M
2024-08-29 30.17 30.22 30.04 30.12 0.0M
2024-08-28 30.16 30.19 30.10 30.17 0.0M
2024-08-27 30.14 30.21 30.14 30.20 0.0M
2024-08-26 30.18 30.25 30.14 30.17 0.0M
2024-08-23 30.12 30.19 30.12 30.17 0.0M
2024-08-22 30.02 30.19 30.02 30.07 0.0M
2024-08-21 30.12 30.17 30.11 30.17 0.0M
2024-08-20 30.16 30.17 30.09 30.10 0.0M
2024-08-19 30.10 30.16 30.04 30.10 0.0M
2024-08-16 29.99 30.09 29.99 30.04 0.0M
2024-08-15 29.97 30.05 29.96 30.00 0.0M
2024-08-14 29.87 29.91 29.82 29.89 0.0M
2024-08-13 29.84 29.89 29.76 29.86 0.0M
2024-08-12 29.73 29.75 29.70 29.71 0.0M
2024-08-09 29.66 29.76 29.66 29.74 0.1M
2024-08-08 29.60 29.71 29.56 29.71 0.0M
2024-08-07 29.64 29.71 29.52 29.53 0.0M
2024-08-06 29.49 29.67 29.45 29.57 0.0M
2024-08-05 30.52 30.52 29.38 29.51 0.2M
2024-08-02 29.78 29.78 29.64 29.67 0.0M
2024-08-01 29.99 29.99 29.74 29.82 0.0M
2024-07-31 29.83 29.91 29.83 29.90 0.0M
2024-07-30 29.80 29.84 29.73 29.78 0.0M
2024-07-29 29.79 29.84 29.75 29.81 0.0M
2024-07-26 29.81 29.83 29.76 29.77 0.0M
2024-07-25 29.71 29.82 29.68 29.72 0.0M
2024-07-24 29.85 29.85 29.72 29.72 0.0M
2024-07-23 29.88 29.96 29.88 29.88 0.0M
2024-07-22 29.93 29.96 29.88 29.89 0.0M
2024-07-19 29.89 29.89 29.81 29.84 0.0M
2024-07-18 29.90 29.99 29.84 29.88 0.0M
2024-07-17 29.99 30.09 29.84 29.90 0.0M
2024-07-16 30.03 30.03 29.94 30.02 0.0M
2024-07-15 29.98 30.00 29.95 29.98 0.0M
2024-07-12 29.93 30.00 29.93 29.95 0.0M
2024-07-11 29.94 29.94 29.86 29.90 0.0M
2024-07-10 29.84 29.94 29.84 29.92 0.0M
2024-07-09 29.94 29.94 29.85 29.90 0.0M
2024-07-08 29.84 29.91 29.83 29.87 0.0M
2024-07-05 29.85 29.90 29.80 29.86 0.0M
2024-07-03 29.82 29.84 29.74 29.84 0.0M
2024-07-02 29.74 29.87 29.70 29.81 0.0M
2024-07-01 29.69 29.75 29.66 29.70 0.0M
2024-06-28 29.70 29.78 29.70 29.75 0.0M
2024-06-27 29.73 29.74 29.67 29.71 0.0M
2024-06-26 29.64 29.86 29.64 29.72 0.0M
2024-06-25 29.73 29.73 29.62 29.66 0.1M
2024-06-24 29.67 29.73 29.63 29.63 0.1M
2024-06-21 29.75 29.75 29.64 29.70 0.0M
2024-06-20 29.75 29.81 29.58 29.65 0.1M
2024-06-18 29.72 29.73 29.63 29.72 0.3M
2024-06-17 29.57 29.70 29.55 29.69 0.0M
2024-06-14 29.61 29.62 29.55 29.59 0.3M
2024-06-13 29.56 29.62 29.55 29.62 0.1M
2024-06-12 29.65 29.65 29.50 29.54 0.3M
2024-06-11 29.42 29.52 29.41 29.52 0.1M
2024-06-10 29.46 29.50 29.43 29.46 0.1M
2024-06-07 29.49 29.52 29.42 29.47 0.1M
2024-06-06 29.50 29.50 29.41 29.43 0.0M
2024-06-05 29.40 29.49 29.40 29.46 0.1M
2024-06-04 29.29 29.44 29.29 29.38 0.1M
2024-06-03 29.41 29.41 29.24 29.36 0.1M
2024-05-31 29.31 29.43 29.19 29.41 0.1M
2024-05-30 29.33 29.38 29.23 29.23 0.1M
2024-05-29 29.49 29.49 29.21 29.31 0.1M
2024-05-28 29.34 29.39 29.31 29.36 0.1M
2024-05-24 29.38 29.44 29.29 29.38 0.1M
2024-05-23 29.35 29.42 29.26 29.27 0.2M
2024-05-22 29.37 29.39 29.30 29.35 0.1M
2024-05-21 29.38 29.39 29.32 29.34 0.1M
2024-05-20 29.36 29.39 29.31 29.31 0.1M
2024-05-17 29.39 29.39 29.29 29.31 0.0M
2024-05-16 29.34 29.36 29.29 29.31 0.1M
2024-05-15 29.28 29.34 29.21 29.33 0.1M
2024-05-14 29.18 29.23 29.12 29.20 0.1M
2024-05-13 29.18 29.19 29.11 29.17 0.1M
2024-05-10 29.18 29.22 29.13 29.17 0.1M
2024-05-09 29.13 29.17 29.08 29.15 0.1M
2024-05-08 29.11 29.16 29.07 29.10 0.1M
2024-05-07 29.13 29.14 29.07 29.12 0.4M
2024-05-06 29.09 29.09 29.02 29.07 0.1M
2024-05-03 29.07 29.07 28.97 29.00 0.1M
2024-05-02 28.87 28.92 28.79 28.88 0.1M
2024-05-01 28.87 28.95 28.78 28.81 0.3M
2024-04-30 28.99 28.99 28.86 28.86 0.2M
2024-04-29 29.02 29.02 28.92 28.96 0.1M
2024-04-26 28.97 29.00 28.89 28.97 0.4M
2024-04-25 28.80 28.89 28.76 28.84 0.1M
2024-04-24 28.94 28.95 28.84 28.92 0.1M
2024-04-23 28.87 28.93 28.82 28.89 0.1M
2024-04-22 28.82 28.88 28.76 28.80 0.4M
2024-04-19 28.87 28.87 28.73 28.76 0.2M
2024-04-18 28.90 28.90 28.77 28.81 0.1M
2024-04-17 28.95 28.95 28.80 28.89 0.2M
2024-04-16 28.88 28.94 28.86 28.90 0.5M
2024-04-15 29.21 29.21 28.86 28.90 0.4M
2024-04-12 29.34 29.34 28.97 29.01 0.1M
2024-04-11 29.09 29.12 28.99 29.10 0.1M
2024-04-10 29.07 29.11 28.96 29.03 0.2M
2024-04-09 29.17 29.18 29.04 29.07 0.1M
2024-04-08 29.10 29.17 29.07 29.13 0.4M
2024-04-05 29.03 29.16 28.99 29.13 0.3M
2024-04-04 29.18 29.19 29.03 29.04 0.1M
2024-04-03 29.10 29.24 29.10 29.11 0.2M
2024-04-02 29.18 29.18 29.02 29.12 0.2M
2024-04-01 30.38 33.42 29.01 29.19 0.2M
2024-03-28 29.30 29.44 29.14 29.16 0.5M
2024-03-27 29.15 29.24 29.08 29.14 0.5M