FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)

GAUG
🏛️ アメリカ →
38.51
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 38.42 38.52 38.33 38.51 0.1M
2025-09-25 38.33 38.36 38.22 38.35 0.0M
2025-09-24 38.51 38.51 38.36 38.39 0.1M
2025-09-23 38.55 38.55 38.42 38.47 0.0M
2025-09-22 38.45 38.55 38.45 38.55 0.0M
2025-09-19 38.52 38.55 38.42 38.50 0.5M
2025-09-18 38.46 38.49 38.41 38.46 0.0M
2025-09-17 38.42 38.42 38.26 38.36 0.0M
2025-09-16 38.40 38.42 38.35 38.40 0.0M
2025-09-15 38.40 38.43 38.35 38.43 0.1M
2025-09-12 38.34 38.41 38.31 38.34 0.1M
2025-09-11 38.30 38.41 38.23 38.37 0.0M
2025-09-10 38.26 38.28 38.14 38.20 0.1M
2025-09-09 38.11 38.16 38.01 38.12 0.1M
2025-09-08 38.13 38.15 38.06 38.11 0.1M
2025-09-05 38.20 38.20 37.95 38.05 0.1M
2025-09-04 37.97 38.10 37.91 38.10 0.1M
2025-09-03 37.89 37.92 37.82 37.92 0.1M
2025-09-02 37.74 37.83 37.62 37.82 0.1M
2025-08-29 38.04 38.04 37.87 37.95 0.3M
2025-08-28 38.00 38.09 37.89 38.07 0.3M
2025-08-27 37.90 37.98 37.89 37.96 0.6M
2025-08-26 37.86 37.95 37.82 37.92 0.2M
2025-08-25 37.90 37.94 37.85 37.88 0.7M
2025-08-22 37.71 37.96 37.64 37.95 0.3M
2025-08-21 37.63 37.82 37.55 37.61 0.2M
2025-08-20 37.71 37.75 37.52 37.69 0.1M
2025-08-19 37.84 37.87 37.68 37.72 0.2M
2025-08-18 37.82 37.88 37.78 37.80 1.8M
2025-08-15 37.84 37.88 37.77 37.85 0.9M
2025-08-14 37.80 37.85 37.74 37.81 0.1M
2025-08-13 37.84 37.85 37.79 37.80 0.0M
2025-08-12 37.83 38.26 37.73 37.79 0.1M
2025-08-11 37.79 37.80 37.75 37.76 0.0M
2025-08-08 37.75 37.78 37.71 37.78 0.0M
2025-08-07 37.73 37.73 37.64 37.68 0.0M
2025-08-06 37.61 37.70 37.61 37.70 0.0M
2025-08-05 37.60 37.65 37.51 37.58 0.0M
2025-08-04 37.51 37.58 37.51 37.57 0.0M
2025-08-01 37.48 37.48 37.27 37.35 0.0M
2025-07-31 37.69 37.69 37.53 37.53 0.0M
2025-07-30 37.58 37.61 37.53 37.56 0.1M
2025-07-29 37.61 37.62 37.56 37.56 0.0M
2025-07-28 37.59 37.62 37.57 37.58 0.0M
2025-07-25 37.61 37.61 37.53 37.59 0.0M
2025-07-24 37.50 37.56 37.50 37.53 0.0M
2025-07-23 37.49 37.51 37.41 37.50 0.1M
2025-07-22 37.47 37.47 37.33 37.41 0.0M
2025-07-21 37.41 37.47 37.35 37.39 0.0M
2025-07-18 37.40 37.40 37.29 37.32 0.0M
2025-07-17 37.21 37.34 37.21 37.30 0.0M
2025-07-16 37.28 37.28 37.13 37.22 0.0M
2025-07-15 37.33 37.33 37.15 37.17 0.0M
2025-07-14 37.22 37.26 37.17 37.20 0.0M
2025-07-11 37.13 37.25 37.13 37.24 0.0M
2025-07-10 37.18 37.27 37.18 37.20 0.0M
2025-07-09 37.20 37.20 37.11 37.16 0.0M
2025-07-08 37.04 37.11 37.04 37.09 0.0M
2025-07-07 37.20 37.20 36.97 37.05 0.0M
2025-07-03 37.17 37.21 37.10 37.13 0.0M
2025-07-02 36.99 37.07 36.92 36.98 0.0M
2025-07-01 37.02 37.03 36.90 36.94 0.0M
2025-06-30 37.00 37.04 36.88 37.00 0.0M
2025-06-27 36.90 36.94 36.81 36.94 0.0M
2025-06-26 36.69 36.85 36.69 36.78 0.0M
2025-06-25 36.76 36.76 36.61 36.64 0.0M
2025-06-24 36.56 36.71 36.56 36.68 0.0M
2025-06-23 36.30 36.47 36.19 36.40 0.0M
2025-06-20 36.39 36.39 36.13 36.21 0.0M
2025-06-18 36.24 36.38 36.20 36.22 0.0M
2025-06-17 36.36 36.36 36.20 36.24 0.0M
2025-06-16 36.41 36.45 36.35 36.44 0.0M
2025-06-13 36.29 36.30 36.15 36.17 0.0M
2025-06-12 36.35 36.46 36.35 36.46 0.1M
2025-06-11 36.47 36.47 36.31 36.38 0.0M
2025-06-10 36.26 36.43 36.26 36.43 0.0M
2025-06-09 36.26 36.32 36.26 36.30 0.0M
2025-06-06 36.30 36.30 36.20 36.26 0.0M
2025-06-05 36.12 36.23 36.00 36.01 0.0M
2025-06-04 36.24 36.24 36.11 36.16 0.0M
2025-06-03 36.02 36.16 36.01 36.13 0.1M
2025-06-02 35.79 36.03 35.79 36.01 0.0M
2025-05-30 35.86 35.94 35.67 35.89 0.1M
2025-05-29 36.05 36.05 35.85 35.91 0.0M
2025-05-28 35.90 35.91 35.83 35.83 0.0M
2025-05-27 35.79 35.97 35.74 35.97 0.0M
2025-05-23 35.43 35.62 35.43 35.52 0.0M
2025-05-22 35.74 35.80 35.61 35.69 0.1M
2025-05-21 35.86 36.00 35.60 35.68 0.1M
2025-05-20 36.03 36.03 35.89 36.01 0.2M
2025-05-19 35.74 36.05 35.74 36.05 0.0M
2025-05-16 35.98 36.05 35.86 36.05 0.0M
2025-05-15 35.70 35.90 35.70 35.82 0.0M
2025-05-14 35.74 35.83 35.72 35.75 0.0M
2025-05-13 35.74 35.88 35.61 35.77 0.0M
2025-05-12 35.44 35.61 35.42 35.61 0.0M
2025-05-09 35.03 35.06 34.94 34.97 0.2M
2025-05-08 34.97 35.17 34.89 34.99 0.1M
2025-05-07 34.86 35.30 34.70 34.83 0.0M
2025-05-06 34.69 34.89 34.69 34.75 0.0M
2025-05-05 34.86 35.02 34.86 34.89 0.0M
2025-05-02 35.01 35.12 35.00 35.07 0.0M
2025-05-01 34.89 34.98 34.79 34.79 0.3M
2025-04-30 34.33 34.61 34.30 34.60 0.0M
2025-04-29 34.45 34.68 34.45 34.63 0.0M
2025-04-28 34.32 34.53 34.31 34.53 0.0M
2025-04-25 34.31 34.51 34.30 34.43 0.0M
2025-04-24 34.01 34.49 33.94 34.28 0.2M
2025-04-23 34.14 34.24 33.87 33.93 0.0M
2025-04-22 33.37 33.66 33.37 33.63 0.0M
2025-04-21 33.39 33.39 33.05 33.19 0.0M
2025-04-17 33.68 33.74 33.56 33.56 1.2M
2025-04-16 33.84 33.84 33.42 33.60 0.0M
2025-04-15 34.03 34.15 34.01 34.02 0.1M
2025-04-14 34.36 34.36 33.96 34.04 0.0M
2025-04-11 33.44 33.89 33.44 33.86 0.0M
2025-04-10 33.83 34.13 32.98 33.48 0.2M
2025-04-09 32.53 34.28 32.36 34.18 0.0M
2025-04-08 33.47 33.47 32.43 32.45 0.0M
2025-04-07 32.33 33.19 31.99 32.78 0.0M
2025-04-04 33.57 33.57 32.85 32.85 0.7M
2025-04-03 34.37 34.39 33.98 34.02 0.0M
2025-04-02 34.67 34.97 34.67 34.95 0.0M
2025-04-01 35.17 35.17 34.61 34.81 0.0M
2025-03-31 34.48 34.75 34.48 34.75 0.0M
2025-03-28 34.95 34.96 34.63 34.64 0.0M
2025-03-27 34.98 35.10 34.98 35.04 0.0M
2025-03-26 35.25 35.30 35.07 35.08 0.0M
2025-03-25 35.34 35.35 35.24 35.30 0.0M
2025-03-24 35.26 35.28 35.20 35.27 0.0M
2025-03-21 34.77 34.91 34.70 34.91 0.0M
2025-03-20 34.86 35.05 34.86 34.90 0.0M
2025-03-19 34.83 34.94 34.78 34.94 0.0M
2025-03-18 34.68 34.78 34.67 34.73 0.0M
2025-03-17 34.84 35.02 34.82 34.95 0.1M
2025-03-14 34.63 34.82 34.57 34.82 0.0M
2025-03-13 34.60 34.60 34.30 34.39 0.0M
2025-03-12 34.80 34.80 34.48 34.67 0.0M
2025-03-11 34.73 34.73 34.38 34.58 0.0M
2025-03-10 34.98 34.98 34.51 34.70 0.0M
2025-03-07 35.07 35.21 34.88 35.21 0.0M
2025-03-06 35.27 35.31 35.03 35.08 0.0M
2025-03-05 35.28 35.46 35.10 35.41 0.0M
2025-03-04 35.36 35.37 35.15 35.21 0.0M
2025-03-03 35.73 35.73 35.35 35.39 0.0M
2025-02-28 35.57 35.70 35.40 35.70 0.0M
2025-02-27 35.86 35.86 35.44 35.45 0.0M
2025-02-26 35.76 35.82 35.64 35.70 0.0M
2025-02-25 35.72 35.73 35.58 35.70 0.1M
2025-02-24 35.93 35.93 35.75 35.75 0.0M
2025-02-21 35.97 36.01 35.81 35.82 0.0M
2025-02-20 36.14 36.14 35.97 36.03 0.0M
2025-02-19 36.02 36.10 36.02 36.09 0.0M
2025-02-18 36.05 36.05 35.99 36.04 0.0M
2025-02-14 36.01 36.07 36.01 36.03 0.0M
2025-02-13 35.86 36.00 35.86 35.99 0.0M
2025-02-12 35.82 35.90 35.80 35.87 0.0M
2025-02-11 35.89 35.92 35.85 35.91 0.0M
2025-02-10 35.90 35.94 35.84 35.90 0.0M
2025-02-07 35.99 35.99 35.77 35.82 0.0M
2025-02-06 35.93 35.94 35.84 35.90 0.0M
2025-02-05 35.85 35.85 35.75 35.85 0.0M
2025-02-04 35.79 35.83 35.70 35.82 0.0M
2025-02-03 35.55 35.77 35.55 35.71 0.0M
2025-01-31 36.00 36.00 35.80 35.80 0.0M
2025-01-30 35.88 35.88 35.77 35.87 0.0M
2025-01-29 35.79 35.84 35.77 35.79 0.0M
2025-01-28 35.79 35.84 35.71 35.84 0.0M
2025-01-27 35.75 35.75 35.63 35.75 0.0M
2025-01-24 35.89 35.96 35.87 35.87 0.0M
2025-01-23 35.93 35.93 35.83 35.92 0.0M
2025-01-22 35.93 35.93 35.83 35.87 0.0M
2025-01-21 35.70 35.78 35.69 35.77 0.0M
2025-01-17 35.67 35.70 35.63 35.70 0.0M
2025-01-16 35.65 35.65 35.49 35.50 0.0M
2025-01-15 35.48 35.59 35.45 35.54 0.0M
2025-01-14 35.26 35.30 35.12 35.23 0.0M
2025-01-13 35.02 35.21 35.02 35.21 0.0M
2025-01-10 35.22 35.38 35.09 35.14 0.0M
2025-01-08 35.34 35.42 35.31 35.40 0.0M
2025-01-07 35.58 35.58 35.37 35.37 0.0M
2025-01-06 35.58 35.67 35.50 35.50 0.4M
2025-01-03 35.43 35.46 35.33 35.46 0.0M
2025-01-02 35.37 35.37 35.13 35.25 0.0M