FT Vest U.S. Equity Moderate Buffer ETF - April (GAPR)

GAPR
🏛️ アメリカ →
39.21
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 39.16 39.21 39.16 39.21 0.0M
2025-09-25 39.16 39.16 39.11 39.13 0.0M
2025-09-24 39.21 39.21 39.13 39.18 0.1M
2025-09-23 39.20 39.21 39.16 39.17 0.0M
2025-09-22 39.32 39.32 39.16 39.21 0.0M
2025-09-19 39.34 39.34 39.17 39.20 0.0M
2025-09-18 39.19 39.19 39.17 39.17 0.0M
2025-09-17 39.12 39.14 39.11 39.14 0.0M
2025-09-16 39.14 39.14 39.11 39.12 0.0M
2025-09-15 39.17 39.17 39.12 39.12 0.0M
2025-09-12 39.11 39.15 39.11 39.11 0.0M
2025-09-11 39.10 39.17 39.09 39.11 0.0M
2025-09-10 39.09 39.10 39.05 39.05 0.0M
2025-09-09 39.10 39.10 39.02 39.04 0.0M
2025-09-08 39.14 39.14 39.01 39.03 0.0M
2025-09-05 39.07 39.07 38.96 38.99 0.0M
2025-09-04 38.95 39.00 38.93 39.00 0.0M
2025-09-03 38.90 38.92 38.88 38.92 0.0M
2025-09-02 38.79 38.89 38.79 38.89 0.0M
2025-08-29 39.06 39.06 38.91 38.94 0.0M
2025-08-28 38.93 39.01 38.91 38.95 0.1M
2025-08-27 39.00 39.00 38.89 38.94 0.0M
2025-08-26 38.86 38.90 38.86 38.90 0.0M
2025-08-25 38.87 38.92 38.87 38.87 0.0M
2025-08-22 38.76 38.92 38.76 38.90 0.0M
2025-08-21 38.74 38.77 38.71 38.76 0.0M
2025-08-20 38.78 38.79 38.70 38.79 0.0M
2025-08-19 38.85 38.85 38.77 38.79 0.0M
2025-08-18 38.82 38.85 38.82 38.83 0.0M
2025-08-15 38.85 38.85 38.80 38.82 0.0M
2025-08-14 38.81 38.90 38.79 38.85 0.0M
2025-08-13 38.88 38.88 38.81 38.84 0.0M
2025-08-12 38.79 38.82 38.75 38.82 0.0M
2025-08-11 38.78 38.78 38.71 38.71 0.0M
2025-08-08 38.71 38.74 38.71 38.74 0.0M
2025-08-07 38.64 38.65 38.60 38.65 0.0M
2025-08-06 38.63 38.67 38.60 38.64 0.0M
2025-08-05 38.75 38.75 38.57 38.61 0.0M
2025-08-04 38.57 38.64 38.57 38.63 0.0M
2025-08-01 38.64 38.64 38.39 38.47 0.0M
2025-07-31 38.66 38.66 38.60 38.60 0.0M
2025-07-30 38.68 38.70 38.58 38.63 0.0M
2025-07-29 38.79 38.79 38.65 38.66 0.4M
2025-07-28 38.63 38.69 38.63 38.67 0.0M
2025-07-25 38.72 38.72 38.60 38.66 0.0M
2025-07-24 38.57 38.65 38.57 38.60 0.0M
2025-07-23 38.56 38.58 38.49 38.58 0.0M
2025-07-22 38.54 38.54 38.44 38.52 0.0M
2025-07-21 38.45 38.57 38.45 38.49 0.0M
2025-07-18 38.50 38.51 38.42 38.42 0.0M
2025-07-17 38.43 38.45 38.36 38.45 0.0M
2025-07-16 38.42 38.44 38.33 38.40 0.0M
2025-07-15 38.46 38.47 38.38 38.38 0.0M
2025-07-14 38.40 38.46 38.36 38.37 0.0M
2025-07-11 38.35 38.45 38.35 38.41 0.0M
2025-07-10 38.41 38.47 38.37 38.43 0.0M
2025-07-09 38.42 38.45 38.33 38.37 0.0M
2025-07-08 38.36 38.38 38.26 38.29 0.0M
2025-07-07 38.41 38.41 38.26 38.33 0.0M
2025-07-03 38.47 38.47 38.34 38.37 0.0M
2025-07-02 38.32 38.37 38.27 38.34 0.0M
2025-07-01 38.38 38.38 38.24 38.32 0.0M
2025-06-30 38.32 38.33 38.25 38.31 0.0M
2025-06-27 38.28 38.28 38.13 38.25 0.0M
2025-06-26 38.15 38.25 38.15 38.24 0.0M
2025-06-25 38.24 38.24 38.04 38.10 0.5M
2025-06-24 38.07 38.14 38.00 38.13 0.2M
2025-06-23 37.89 37.93 37.76 37.93 0.0M
2025-06-20 37.91 37.91 37.79 37.81 0.0M
2025-06-18 37.75 37.88 37.73 37.82 0.0M
2025-06-17 37.90 37.90 37.78 37.79 0.0M
2025-06-16 37.76 37.96 37.76 37.89 0.0M
2025-06-13 37.85 37.85 37.74 37.74 0.0M
2025-06-12 37.94 37.94 37.87 37.90 0.0M
2025-06-11 37.94 37.96 37.83 37.90 0.0M
2025-06-10 37.90 37.93 37.79 37.93 0.0M
2025-06-09 37.84 37.90 37.83 37.83 0.0M
2025-06-06 37.91 37.91 37.78 37.81 0.0M
2025-06-05 37.81 37.83 37.65 37.66 0.0M
2025-06-04 37.76 37.76 37.70 37.73 0.0M
2025-06-03 37.63 37.76 37.62 37.73 0.0M
2025-06-02 37.57 37.70 37.57 37.70 0.0M
2025-05-30 37.57 37.57 37.43 37.55 0.0M
2025-05-29 37.75 37.75 37.50 37.56 0.0M
2025-05-28 37.59 37.62 37.47 37.55 0.0M
2025-05-27 37.56 37.61 37.53 37.57 0.0M
2025-05-23 37.28 37.35 37.25 37.25 0.0M
2025-05-22 37.31 37.49 37.31 37.34 0.0M
2025-05-21 37.51 37.62 37.35 37.42 0.0M
2025-05-20 37.72 37.72 37.53 37.56 0.0M
2025-05-19 37.43 37.65 37.43 37.59 0.0M
2025-05-16 37.73 37.73 37.58 37.63 0.0M
2025-05-15 37.48 37.60 37.48 37.60 0.0M
2025-05-14 37.59 37.59 37.45 37.51 0.0M
2025-05-13 37.47 37.54 37.37 37.49 0.0M
2025-05-12 37.40 37.40 37.23 37.36 0.0M
2025-05-09 37.00 37.00 36.82 36.87 0.0M
2025-05-08 36.91 36.99 36.71 36.88 0.0M
2025-05-07 36.80 36.80 36.63 36.77 0.0M
2025-05-06 36.67 36.78 36.67 36.71 0.0M
2025-05-05 36.68 36.92 36.68 36.81 0.0M
2025-05-02 36.97 36.97 36.83 36.92 0.0M
2025-05-01 36.86 36.86 36.70 36.73 0.0M
2025-04-30 36.49 36.63 36.22 36.60 0.0M
2025-04-29 36.45 36.66 36.43 36.63 0.0M
2025-04-28 36.60 36.60 36.31 36.52 0.1M
2025-04-25 36.34 36.51 36.25 36.49 0.1M
2025-04-24 36.14 36.36 36.00 36.32 0.1M
2025-04-23 36.22 36.27 35.89 35.99 0.1M
2025-04-22 35.56 35.78 35.42 35.73 0.2M
2025-04-21 35.61 35.61 35.02 35.30 0.5M
2025-04-17 35.82 35.99 35.52 35.69 0.2M
2025-04-16 36.10 36.26 35.35 35.59 0.0M
2025-04-15 36.48 36.76 36.37 36.41 0.1M
2025-04-14 36.87 36.87 36.37 36.59 0.0M
2025-04-11 35.79 36.37 35.69 36.35 0.0M
2025-04-10 36.35 36.35 35.52 35.92 0.0M
2025-04-09 34.81 36.79 34.55 36.79 0.1M
2025-04-08 35.63 35.90 34.45 34.72 0.0M
2025-04-07 34.43 35.77 34.11 35.00 0.1M
2025-04-04 35.92 35.92 34.99 34.99 0.0M
2025-04-03 37.03 37.03 36.51 36.51 0.0M
2025-04-02 37.48 37.88 37.48 37.77 0.0M
2025-04-01 37.48 37.67 37.45 37.64 0.0M
2025-03-31 37.21 37.57 36.97 37.57 0.0M
2025-03-28 37.77 37.77 37.36 37.36 0.2M
2025-03-27 37.80 37.91 37.80 37.86 0.0M
2025-03-26 38.03 38.03 37.80 37.83 0.6M
2025-03-25 38.02 38.08 37.99 38.06 0.2M
2025-03-24 37.91 38.06 37.91 38.02 0.1M
2025-03-21 37.58 37.68 37.43 37.68 0.7M
2025-03-20 37.62 37.75 37.56 37.65 0.0M
2025-03-19 37.55 37.67 37.47 37.67 0.0M
2025-03-18 37.41 37.42 37.36 37.41 0.0M
2025-03-17 37.38 37.68 37.38 37.64 0.1M
2025-03-14 37.26 37.47 37.14 37.47 0.0M
2025-03-13 37.16 37.20 36.87 36.96 0.0M
2025-03-12 37.21 37.35 37.01 37.26 0.0M
2025-03-11 37.31 37.31 36.99 37.15 0.0M
2025-03-10 37.56 37.56 37.12 37.24 0.1M
2025-03-07 37.48 37.70 37.43 37.70 0.0M
2025-03-06 37.78 37.78 37.51 37.56 0.0M
2025-03-05 37.78 37.90 37.66 37.83 0.0M
2025-03-04 37.71 37.81 37.54 37.67 0.0M
2025-03-03 38.04 38.04 37.76 37.76 0.0M
2025-02-28 37.80 37.99 37.79 37.99 0.0M
2025-02-27 38.14 38.14 37.83 37.83 0.0M
2025-02-26 38.02 38.07 37.94 37.97 0.0M
2025-02-25 38.12 38.12 37.87 37.96 0.0M
2025-02-24 38.15 38.15 37.95 38.00 0.0M
2025-02-21 38.17 38.17 37.98 38.02 0.0M
2025-02-20 38.27 38.27 38.07 38.11 0.0M
2025-02-19 38.08 38.16 38.08 38.14 0.0M
2025-02-18 38.07 38.12 38.06 38.10 0.0M
2025-02-14 38.21 38.21 38.05 38.10 0.0M
2025-02-13 38.17 38.17 38.02 38.04 0.0M
2025-02-12 37.98 38.07 37.97 38.02 0.0M
2025-02-11 38.06 38.06 37.98 38.02 0.0M
2025-02-10 37.95 38.00 37.95 38.00 0.0M
2025-02-07 38.00 38.01 37.92 37.92 0.0M
2025-02-06 37.93 37.99 37.93 37.99 0.0M
2025-02-05 38.00 38.00 37.89 37.95 0.0M
2025-02-04 37.94 37.98 37.87 37.93 0.0M
2025-02-03 37.71 37.88 37.71 37.84 0.0M
2025-01-31 38.09 38.09 37.91 37.91 0.0M
2025-01-30 38.04 38.04 37.86 37.93 0.0M
2025-01-29 37.90 37.93 37.87 37.88 0.0M
2025-01-28 37.93 37.93 37.81 37.90 0.0M
2025-01-27 37.90 37.90 37.76 37.79 0.0M
2025-01-24 38.04 38.04 37.89 37.95 0.0M
2025-01-23 37.99 37.99 37.86 37.91 0.0M
2025-01-22 37.93 37.97 37.87 37.90 0.0M
2025-01-21 37.64 37.90 37.64 37.84 0.1M
2025-01-17 37.84 37.85 37.76 37.85 0.0M
2025-01-16 37.83 37.83 37.69 37.71 0.0M
2025-01-15 37.75 37.75 37.64 37.70 0.0M
2025-01-14 37.46 37.56 37.41 37.46 0.0M
2025-01-13 37.40 37.47 37.33 37.47 0.0M
2025-01-10 37.47 37.60 37.41 37.42 0.0M
2025-01-08 37.52 37.59 37.52 37.56 0.0M
2025-01-07 37.62 37.63 37.56 37.56 0.0M
2025-01-06 37.59 37.73 37.59 37.62 0.0M
2025-01-03 37.61 37.64 37.49 37.62 0.0M
2025-01-02 37.56 37.57 37.37 37.45 0.0M