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
2023-12-29 32.68 32.74 32.67 32.73 0.0M
2023-12-28 32.69 32.74 32.69 32.72 0.0M
2023-12-27 32.65 32.72 32.65 32.70 0.0M
2023-12-26 32.69 32.69 32.61 32.68 0.0M
2023-12-22 32.64 32.67 32.59 32.60 0.0M
2023-12-21 32.55 32.57 32.48 32.57 0.0M
2023-12-20 32.64 32.68 32.48 32.48 0.0M
2023-12-19 32.57 32.61 32.57 32.61 0.0M
2023-12-18 32.56 32.61 32.53 32.55 0.0M
2023-12-15 32.54 32.58 32.47 32.54 0.3M
2023-12-14 32.50 32.53 32.48 32.49 0.0M
2023-12-13 32.37 32.49 32.32 32.49 0.0M
2023-12-12 32.23 32.32 32.23 32.32 0.0M
2023-12-11 32.14 32.26 32.14 32.26 0.0M
2023-12-08 32.11 32.18 32.11 32.18 0.0M
2023-12-07 32.01 32.08 32.01 32.07 0.0M
2023-12-06 32.09 32.09 31.97 31.97 0.0M
2023-12-05 31.98 32.06 31.98 32.02 0.0M
2023-12-04 32.03 32.03 31.97 32.02 0.0M
2023-12-01 32.02 32.13 32.02 32.08 0.0M
2023-11-30 31.95 32.02 31.90 32.02 0.0M
2023-11-29 32.01 32.07 31.92 31.92 0.0M
2023-11-28 31.97 32.01 31.92 31.95 0.0M
2023-11-27 31.95 32.00 31.93 31.95 0.0M
2023-11-24 31.96 31.97 31.92 31.96 0.0M
2023-11-22 31.90 31.98 31.90 31.95 0.0M
2023-11-21 31.85 31.91 31.84 31.87 0.1M
2023-11-20 31.79 31.92 31.79 31.87 0.0M
2023-11-17 31.72 31.81 31.70 31.81 0.5M
2023-11-16 31.67 31.74 31.66 31.74 0.0M
2023-11-15 31.71 31.78 31.70 31.76 0.0M
2023-11-14 31.66 31.70 31.66 31.68 0.0M
2023-11-13 31.27 31.42 31.27 31.36 0.0M
2023-11-10 31.15 31.37 31.15 31.37 0.0M
2023-11-09 31.23 31.27 31.06 31.06 0.0M
2023-11-08 31.28 31.28 31.16 31.22 0.0M
2023-11-07 31.19 31.22 31.17 31.19 0.1M
2023-11-06 31.17 31.17 31.04 31.14 0.0M
2023-11-03 31.09 31.12 31.03 31.09 0.0M
2023-11-02 30.75 30.90 30.75 30.89 0.0M
2023-11-01 30.41 30.58 30.38 30.57 0.0M
2023-10-31 30.27 30.40 30.22 30.35 0.0M
2023-10-30 30.20 30.30 30.09 30.25 0.0M
2023-10-27 30.14 30.18 29.93 29.99 0.0M
2023-10-26 30.24 30.26 30.08 30.14 0.1M
2023-10-25 30.42 30.49 30.30 30.33 0.0M
2023-10-24 30.58 30.69 30.50 30.58 0.2M
2023-10-23 30.45 30.58 30.43 30.44 0.0M
2023-10-20 30.49 30.60 30.48 30.49 0.0M
2023-10-19 30.83 30.86 30.69 30.72 0.0M
2023-10-18 30.98 30.98 30.82 30.82 0.0M
2023-10-17 31.00 31.10 30.97 31.04 0.0M
2023-10-16 31.07 31.12 31.05 31.07 0.0M
2023-10-13 30.87 30.89 30.83 30.85 0.1M
2023-10-12 31.01 31.09 30.89 30.95 0.0M
2023-10-11 31.03 31.04 30.92 31.04 0.0M
2023-10-10 31.00 31.07 30.96 30.96 0.0M
2023-10-09 30.76 30.91 30.76 30.87 0.0M
2023-10-06 30.41 30.83 30.41 30.77 0.0M
2023-10-05 30.49 30.59 30.49 30.56 0.0M
2023-10-04 30.52 30.59 30.47 30.57 0.0M
2023-10-03 30.50 30.50 30.39 30.47 0.2M
2023-10-02 30.65 30.68 30.55 30.64 0.0M
2023-09-29 30.79 30.79 30.62 30.67 0.0M
2023-09-28 30.56 30.75 30.56 30.70 0.0M
2023-09-27 30.63 30.66 30.51 30.58 0.0M
2023-09-26 30.70 30.70 30.58 30.58 0.0M
2023-09-25 30.75 30.86 30.74 30.86 0.0M
2023-09-22 30.88 30.88 30.80 30.80 0.0M
2023-09-21 30.94 30.97 30.80 30.80 0.0M
2023-09-20 31.29 31.32 31.09 31.14 0.3M
2023-09-19 31.21 31.24 31.11 31.24 0.0M
2023-09-18 31.30 31.32 31.26 31.26 0.0M
2023-09-15 31.32 31.34 31.22 31.25 0.0M
2023-09-14 31.42 31.46 31.33 31.42 0.0M
2023-09-13 31.35 31.35 31.26 31.29 0.0M
2023-09-12 31.29 31.34 31.23 31.27 0.0M
2023-09-11 31.27 31.37 31.27 31.33 0.0M
2023-09-08 31.24 31.29 31.20 31.21 0.0M
2023-09-07 31.13 31.20 31.13 31.20 0.0M
2023-09-06 31.29 31.29 31.19 31.22 0.0M
2023-09-05 31.34 31.40 31.33 31.33 0.0M
2023-09-01 31.44 31.47 31.33 31.38 0.0M
2023-08-31 31.32 31.39 31.32 31.33 0.0M
2023-08-30 31.28 31.40 31.28 31.35 0.0M
2023-08-29 31.30 31.30 31.30 31.30 0.0M
2023-08-28 31.15 31.15 31.02 31.11 0.0M
2023-08-25 30.87 31.04 30.87 31.01 0.0M
2023-08-24 31.04 31.04 30.91 30.91 0.0M
2023-08-23 30.97 31.11 30.97 31.08 0.0M
2023-08-22 30.94 30.99 30.90 30.93 0.0M
2023-08-21 30.86 30.91 30.85 30.91 0.0M
2023-08-18 30.90 30.90 30.87 30.87 0.0M
2023-08-17 30.97 30.97 30.87 30.87 0.1M
2023-08-16 31.07 31.11 30.94 30.98 0.0M
2023-08-15 31.20 31.20 31.07 31.07 0.0M
2023-08-14 31.19 31.24 31.16 31.21 0.0M
2023-08-11 31.14 31.17 31.13 31.17 0.0M
2023-08-10 31.22 31.24 31.09 31.12 0.0M
2023-08-09 31.18 31.22 31.13 31.17 0.0M
2023-08-08 31.18 31.23 31.10 31.23 0.0M
2023-08-07 31.18 31.29 31.18 31.29 0.0M
2023-08-04 31.24 31.31 31.15 31.15 0.0M
2023-08-03 31.13 31.26 31.13 31.18 0.0M
2023-08-02 31.36 31.36 31.17 31.25 0.0M
2023-08-01 31.41 31.45 31.35 31.42 0.0M
2023-07-31 31.42 31.48 31.40 31.40 0.0M
2023-07-28 31.38 31.46 31.38 31.40 0.0M
2023-07-27 31.45 31.46 31.28 31.28 0.0M
2023-07-26 31.43 31.43 31.31 31.36 0.0M
2023-07-25 31.34 31.42 31.34 31.40 0.0M
2023-07-24 31.30 31.41 31.30 31.36 0.9M
2023-07-21 31.39 31.39 31.27 31.27 0.0M
2023-07-20 31.30 31.34 31.27 31.29 0.0M
2023-07-19 31.43 31.43 31.34 31.37 0.0M
2023-07-18 31.30 31.39 31.30 31.37 0.0M
2023-07-17 31.23 31.30 31.23 31.29 0.0M
2023-07-14 31.26 31.32 31.24 31.24 0.0M
2023-07-13 31.23 31.26 31.17 31.26 0.0M
2023-07-12 31.13 31.19 31.12 31.13 0.0M
2023-07-11 30.91 31.02 30.91 31.02 0.1M
2023-07-10 30.92 30.94 30.84 30.92 0.0M
2023-07-07 30.82 31.04 30.82 30.88 0.0M
2023-07-06 30.80 30.94 30.79 30.86 0.3M
2023-07-05 30.98 31.07 30.98 31.06 0.0M
2023-07-03 31.06 31.06 31.03 31.05 0.0M
2023-06-30 31.03 31.09 31.00 31.07 0.0M
2023-06-29 30.82 30.90 30.82 30.90 0.0M
2023-06-28 30.76 30.83 30.76 30.77 0.0M
2023-06-27 30.74 30.81 30.74 30.81 0.0M
2023-06-26 30.69 30.71 30.63 30.63 0.0M
2023-06-23 30.73 30.74 30.62 30.68 0.0M
2023-06-22 30.72 30.79 30.65 30.79 0.0M
2023-06-21 30.69 30.77 30.69 30.74 0.0M
2023-06-20 30.71 30.80 30.66 30.80 0.0M
2023-06-16 30.87 30.89 30.80 30.84 0.0M
2023-06-15 30.74 30.92 30.74 30.88 0.0M
2023-06-14 30.70 30.78 30.60 30.71 0.0M
2023-06-13 30.63 30.74 30.63 30.72 0.0M
2023-06-12 30.47 30.64 30.46 30.59 0.1M
2023-06-09 30.55 30.55 30.47 30.47 0.0M
2023-06-08 30.36 30.51 30.36 30.46 0.0M
2023-06-07 30.43 30.45 30.30 30.34 0.0M
2023-06-06 30.30 30.43 30.30 30.42 0.0M
2023-06-05 30.41 30.41 30.34 30.35 0.0M
2023-06-02 30.32 30.43 30.31 30.41 0.2M
2023-06-01 30.05 30.23 29.96 30.20 0.0M
2023-05-31 30.03 30.05 29.90 29.95 0.0M
2023-05-30 30.17 30.17 30.03 30.10 0.0M
2023-05-26 29.90 30.10 29.90 30.09 0.0M
2023-05-25 29.81 30.22 29.78 29.88 0.2M
2023-05-24 29.76 29.76 29.63 29.73 0.0M
2023-05-23 29.96 30.00 29.83 29.83 0.1M
2023-05-22 29.96 30.07 29.96 30.00 0.1M
2023-05-19 30.10 30.11 29.96 30.05 0.1M
2023-05-18 29.90 30.07 29.84 30.03 0.1M
2023-05-17 29.82 29.93 29.68 29.93 0.1M
2023-05-16 29.80 29.80 29.71 29.72 0.2M
2023-05-15 29.81 29.83 29.74 29.82 0.0M
2023-05-12 29.87 29.89 29.63 29.75 0.2M
2023-05-11 29.79 29.79 29.67 29.79 0.1M
2023-05-10 29.87 29.87 29.62 29.77 0.2M
2023-05-09 29.74 29.77 29.66 29.74 0.9M
2023-05-08 29.81 29.81 29.72 29.77 0.1M
2023-05-05 29.67 29.83 29.64 29.78 0.1M
2023-05-04 29.57 29.57 29.43 29.50 0.1M
2023-05-03 29.88 29.88 29.55 29.62 0.3M
2023-05-02 29.75 29.81 29.55 29.72 0.1M
2023-05-01 29.88 29.95 29.82 29.88 0.1M
2023-04-28 29.76 29.88 29.69 29.88 0.1M
2023-04-27 29.58 29.78 29.50 29.77 0.2M
2023-04-26 29.54 29.57 29.38 29.45 0.2M
2023-04-25 31.10 31.10 29.44 29.50 0.8M
2023-04-24 29.73 29.78 29.68 29.74 2.8M