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
2023-12-29 31.52 31.56 31.52 31.56 0.0M
2023-12-28 31.59 31.60 31.58 31.58 0.0M
2023-12-27 31.50 31.56 31.50 31.56 0.0M
2023-12-26 31.50 31.54 31.50 31.53 0.0M
2023-12-22 31.51 31.51 31.43 31.47 0.0M
2023-12-21 31.32 31.42 31.31 31.42 0.0M
2023-12-20 31.42 31.54 31.29 31.29 0.0M
2023-12-19 31.45 31.51 31.45 31.48 0.1M
2023-12-18 31.43 31.48 31.40 31.41 0.0M
2023-12-15 31.37 31.38 31.34 31.38 0.0M
2023-12-14 31.40 31.41 31.34 31.36 0.0M
2023-12-13 31.12 31.31 31.08 31.31 0.0M
2023-12-12 31.06 31.08 31.03 31.07 0.0M
2023-12-11 30.95 31.00 30.95 31.00 0.0M
2023-12-08 30.87 30.96 30.87 30.96 0.0M
2023-12-07 30.81 30.87 30.81 30.83 0.0M
2023-12-06 30.81 30.81 30.70 30.70 0.0M
2023-12-05 30.71 30.80 30.71 30.79 0.0M
2023-12-04 30.75 30.80 30.70 30.80 0.0M
2023-12-01 30.78 30.93 30.78 30.90 0.0M
2023-11-30 30.69 30.82 30.69 30.82 0.0M
2023-11-29 30.77 30.78 30.71 30.74 0.0M
2023-11-28 30.80 30.80 30.65 30.70 0.1M
2023-11-27 30.68 30.76 30.67 30.67 0.0M
2023-11-24 30.71 30.71 30.70 30.70 0.0M
2023-11-22 30.73 30.73 30.68 30.68 0.0M
2023-11-21 30.63 30.69 30.57 30.61 0.0M
2023-11-20 30.55 30.73 30.55 30.71 0.0M
2023-11-17 30.54 30.59 30.50 30.55 0.0M
2023-11-16 30.47 30.54 30.43 30.50 0.0M
2023-11-15 30.54 30.57 30.48 30.48 0.0M
2023-11-14 30.34 30.51 30.34 30.49 0.0M
2023-11-13 30.12 30.17 30.11 30.16 0.0M
2023-11-10 29.90 30.17 29.90 30.17 0.0M
2023-11-09 30.01 30.04 29.80 29.88 0.0M
2023-11-08 30.04 30.04 29.90 29.97 0.0M
2023-11-07 29.90 30.04 29.90 29.94 0.0M
2023-11-06 29.91 29.95 29.84 29.90 0.0M
2023-11-03 29.77 29.95 29.77 29.86 0.0M
2023-11-02 29.59 29.75 29.55 29.75 0.0M
2023-11-01 29.26 29.40 29.18 29.35 0.0M
2023-10-31 29.10 29.22 29.10 29.16 0.0M
2023-10-30 28.94 29.15 28.94 29.09 0.0M
2023-10-27 28.96 29.04 28.78 28.83 0.0M
2023-10-26 29.00 29.09 28.90 28.90 0.0M
2023-10-25 29.20 29.26 29.09 29.10 0.0M
2023-10-24 29.36 29.46 29.29 29.43 0.0M
2023-10-23 29.23 29.43 29.23 29.29 0.0M
2023-10-20 29.38 29.42 29.31 29.31 0.1M
2023-10-19 29.65 29.70 29.45 29.45 0.0M
2023-10-18 29.82 29.82 29.57 29.58 0.0M
2023-10-17 29.93 29.93 29.82 29.89 0.0M
2023-10-16 29.90 29.93 29.86 29.86 0.0M
2023-10-13 29.86 29.87 29.68 29.68 0.0M
2023-10-12 29.85 29.93 29.72 29.77 0.0M
2023-10-11 29.87 29.90 29.78 29.87 0.1M
2023-10-10 29.77 29.92 29.74 29.82 0.1M
2023-10-09 29.59 29.73 29.54 29.73 0.0M
2023-10-06 29.29 29.67 29.29 29.58 0.0M
2023-10-05 29.37 29.43 29.24 29.38 0.0M
2023-10-04 29.24 29.44 29.24 29.37 0.0M
2023-10-03 29.44 29.49 29.20 29.31 0.4M
2023-10-02 29.50 29.51 29.37 29.45 0.0M
2023-09-29 29.70 29.71 29.41 29.45 0.0M
2023-09-28 29.41 29.60 29.41 29.52 0.0M
2023-09-27 29.47 29.47 29.31 29.38 0.0M
2023-09-26 29.59 29.59 29.37 29.45 0.0M
2023-09-25 29.55 29.69 29.55 29.69 0.0M
2023-09-22 29.72 29.75 29.59 29.59 0.0M
2023-09-21 29.84 29.84 29.65 29.65 0.0M
2023-09-20 30.08 30.14 29.89 29.93 0.0M
2023-09-19 30.09 30.11 29.96 30.09 0.0M
2023-09-18 30.12 30.17 30.09 30.13 0.1M
2023-09-15 30.26 30.26 30.07 30.11 0.0M
2023-09-14 30.24 30.33 30.22 30.31 0.0M
2023-09-13 30.18 30.20 30.11 30.16 0.0M
2023-09-12 30.19 30.21 30.12 30.13 0.1M
2023-09-11 30.22 30.23 30.15 30.22 0.0M
2023-09-08 30.15 30.19 30.09 30.11 0.0M
2023-09-07 30.03 30.12 30.00 30.10 0.3M
2023-09-06 30.21 30.21 30.03 30.11 0.0M
2023-09-05 30.24 30.29 30.23 30.25 0.2M
2023-09-01 30.38 30.38 30.26 30.30 0.0M
2023-08-31 30.33 30.34 30.26 30.26 0.1M
2023-08-30 30.28 30.31 30.22 30.27 0.1M
2023-08-29 30.07 30.22 29.95 30.22 0.2M
2023-08-28 29.94 29.99 29.84 29.94 0.1M
2023-08-25 29.98 29.98 29.69 29.84 0.2M
2023-08-24 30.07 30.07 29.75 29.77 0.7M
2023-08-23 29.87 29.99 29.85 29.97 0.1M
2023-08-22 29.89 29.89 29.76 29.78 0.1M
2023-08-21 29.79 29.85 29.64 29.82 0.6M