FT Vest U.S. Equity Moderate Buffer ETF - February (GFEB)

GFEB
🏛️ アメリカ →
40.46
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 40.43 40.48 40.37 40.46 0.1M
2025-09-25 40.39 40.39 40.29 40.35 0.0M
2025-09-24 40.52 40.52 40.37 40.42 0.0M
2025-09-23 40.52 40.54 40.42 40.44 0.2M
2025-09-22 40.62 40.62 40.44 40.52 0.0M
2025-09-19 40.52 40.52 40.41 40.48 0.0M
2025-09-18 40.47 40.47 40.40 40.42 0.0M
2025-09-17 40.40 40.40 40.30 40.35 0.0M
2025-09-16 40.36 40.38 40.35 40.35 0.0M
2025-09-15 40.42 40.42 40.35 40.38 0.0M
2025-09-12 40.37 40.37 40.31 40.32 0.0M
2025-09-11 40.25 40.33 40.25 40.30 0.0M
2025-09-10 40.27 40.27 40.15 40.20 0.0M
2025-09-09 40.17 40.19 40.10 40.19 0.0M
2025-09-08 40.14 40.14 40.07 40.09 0.1M
2025-09-05 40.14 40.18 39.97 40.04 0.0M
2025-09-04 39.96 40.09 39.96 40.08 0.0M
2025-09-03 39.89 39.96 39.84 39.93 0.0M
2025-09-02 39.71 39.81 39.66 39.81 0.0M
2025-08-29 40.04 40.04 39.91 39.94 0.0M
2025-08-28 39.96 40.06 39.96 40.04 0.0M
2025-08-27 39.91 40.00 39.91 40.00 0.0M
2025-08-26 40.00 40.00 39.86 39.96 0.0M
2025-08-25 39.98 39.98 39.85 39.87 0.1M
2025-08-22 39.87 39.98 39.76 39.98 0.1M
2025-08-21 39.65 39.73 39.62 39.64 0.1M
2025-08-20 39.72 39.76 39.59 39.76 0.0M
2025-08-19 39.90 39.90 39.77 39.79 0.0M
2025-08-18 39.78 39.89 39.78 39.88 0.0M
2025-08-15 39.88 39.92 39.87 39.88 0.0M
2025-08-14 39.90 39.93 39.84 39.90 0.0M
2025-08-13 39.94 39.94 39.88 39.92 0.0M
2025-08-12 39.69 39.88 39.66 39.83 0.0M
2025-08-11 39.66 39.70 39.61 39.61 0.0M
2025-08-08 39.65 39.71 39.61 39.70 0.0M
2025-08-07 39.63 39.63 39.45 39.52 0.0M
2025-08-06 39.46 39.55 39.40 39.54 0.0M
2025-08-05 39.50 39.50 39.34 39.40 0.0M
2025-08-04 39.31 39.50 39.31 39.50 0.0M
2025-08-01 39.36 39.36 39.09 39.21 0.0M
2025-07-31 39.74 39.74 39.44 39.44 0.0M
2025-07-30 39.56 39.64 39.45 39.51 0.0M
2025-07-29 39.63 39.68 39.52 39.54 0.0M
2025-07-28 39.69 39.69 39.53 39.58 0.0M
2025-07-25 39.64 39.64 39.53 39.61 0.0M
2025-07-24 39.49 39.58 39.47 39.49 0.1M
2025-07-23 39.46 39.53 39.35 39.47 0.0M
2025-07-22 39.44 39.44 39.24 39.39 0.0M
2025-07-21 39.30 39.44 39.28 39.31 0.0M
2025-07-18 39.38 39.38 39.19 39.33 0.1M
2025-07-17 39.22 39.34 39.10 39.34 0.0M
2025-07-16 39.23 39.23 38.95 39.22 0.2M
2025-07-15 39.31 39.31 39.11 39.13 0.0M
2025-07-14 39.17 39.23 39.09 39.22 0.0M
2025-07-11 39.22 39.24 39.07 39.16 0.0M
2025-07-10 39.20 39.24 39.15 39.24 0.0M
2025-07-09 39.15 39.16 39.04 39.15 0.0M
2025-07-08 39.05 39.11 38.99 38.99 0.0M
2025-07-07 39.07 39.09 38.96 39.04 0.0M
2025-07-03 39.14 39.23 39.06 39.17 0.0M
2025-07-02 39.05 39.10 38.97 39.10 0.0M
2025-07-01 39.03 39.03 38.83 38.98 0.0M
2025-06-30 39.01 39.01 38.87 38.99 0.0M
2025-06-27 38.82 38.94 38.76 38.86 0.0M
2025-06-26 38.68 38.81 38.68 38.81 0.0M
2025-06-25 38.67 38.67 38.59 38.66 0.0M
2025-06-24 38.40 38.65 38.40 38.57 0.1M
2025-06-23 38.09 38.35 38.09 38.35 0.0M
2025-06-20 38.28 38.34 38.08 38.12 0.0M
2025-06-18 38.20 38.36 38.16 38.18 0.0M
2025-06-17 38.44 38.44 38.16 38.23 0.0M
2025-06-16 38.39 38.48 38.33 38.38 0.1M
2025-06-13 38.15 38.31 38.10 38.13 0.0M
2025-06-12 38.37 38.44 38.29 38.44 0.0M
2025-06-11 38.44 38.45 38.27 38.35 0.1M
2025-06-10 38.31 38.38 38.22 38.35 0.0M
2025-06-09 38.19 38.39 38.19 38.28 0.0M
2025-06-06 38.32 38.32 38.20 38.24 0.1M
2025-06-05 38.14 38.23 38.00 38.02 0.0M
2025-06-04 38.19 38.24 38.12 38.20 0.0M
2025-06-03 38.04 38.19 38.02 38.16 0.0M
2025-06-02 37.96 38.04 37.79 38.04 0.0M
2025-05-30 37.89 37.93 37.71 37.93 0.0M
2025-05-29 38.06 38.06 37.79 37.89 0.0M
2025-05-28 37.98 37.98 37.85 37.85 0.0M
2025-05-27 37.79 37.97 37.79 37.95 0.0M
2025-05-23 37.44 37.58 37.44 37.49 0.0M
2025-05-22 37.59 37.75 37.59 37.68 0.0M
2025-05-21 37.91 38.00 37.63 37.63 0.0M
2025-05-20 38.03 38.04 37.88 37.97 0.0M
2025-05-19 37.81 38.09 37.81 38.05 0.1M
2025-05-16 38.09 38.09 37.87 38.01 0.0M
2025-05-15 37.75 37.95 37.75 37.89 0.0M
2025-05-14 37.83 37.86 37.75 37.80 0.1M
2025-05-13 37.55 37.88 37.55 37.78 0.0M
2025-05-12 37.52 37.67 37.42 37.61 0.0M
2025-05-09 37.15 37.15 36.94 36.99 0.0M
2025-05-08 36.96 37.20 36.96 37.01 0.0M
2025-05-07 36.84 36.91 36.66 36.91 0.0M
2025-05-06 36.76 36.87 36.73 36.78 0.0M
2025-05-05 36.92 37.04 36.87 36.91 0.0M
2025-05-02 37.01 37.12 36.94 37.05 0.0M
2025-05-01 36.79 36.99 36.76 36.76 0.0M
2025-04-30 36.50 36.72 36.24 36.64 0.0M
2025-04-29 36.46 36.68 36.46 36.63 0.0M
2025-04-28 36.59 36.59 36.29 36.54 0.0M
2025-04-25 36.37 36.54 36.34 36.54 0.0M
2025-04-24 36.15 36.37 36.04 36.37 0.0M
2025-04-23 36.03 36.27 35.81 35.95 0.0M
2025-04-22 35.36 35.69 35.34 35.66 0.0M
2025-04-21 35.30 35.30 34.85 35.10 0.0M
2025-04-17 35.46 35.68 35.45 35.51 0.0M
2025-04-16 35.62 35.85 35.33 35.46 0.0M
2025-04-15 35.98 36.15 35.97 35.97 0.0M
2025-04-14 36.36 36.36 35.81 36.03 0.0M
2025-04-11 35.20 35.80 35.20 35.68 0.0M
2025-04-10 35.61 35.72 35.08 35.31 0.3M
2025-04-09 34.43 36.11 34.37 36.11 0.0M
2025-04-08 35.26 35.49 34.02 34.33 0.0M
2025-04-07 34.01 35.32 33.78 34.63 0.4M
2025-04-04 35.65 35.65 34.76 34.77 0.2M
2025-04-03 36.49 36.49 36.01 36.05 0.1M
2025-04-02 36.76 37.04 36.76 37.02 0.0M
2025-04-01 36.87 36.90 36.69 36.87 0.1M
2025-03-31 36.40 36.83 36.36 36.77 0.0M
2025-03-28 36.95 37.02 36.61 36.69 0.3M
2025-03-27 37.06 37.22 37.00 37.11 0.0M
2025-03-26 37.34 37.40 37.10 37.16 0.0M
2025-03-25 37.35 37.44 37.31 37.40 0.0M
2025-03-24 37.16 37.38 37.16 37.35 0.0M
2025-03-21 36.80 37.01 36.79 37.00 0.0M
2025-03-20 36.83 37.12 36.83 36.98 0.0M
2025-03-19 36.94 37.13 36.82 37.02 0.0M
2025-03-18 36.88 36.88 36.71 36.80 0.0M
2025-03-17 36.95 37.08 36.86 37.01 0.3M
2025-03-14 36.52 36.88 36.52 36.86 0.1M
2025-03-13 36.58 36.67 36.31 36.43 0.1M
2025-03-12 36.93 36.93 36.53 36.69 0.1M
2025-03-11 36.60 36.77 36.37 36.51 0.1M
2025-03-10 36.92 37.02 36.49 36.74 0.2M
2025-03-07 37.19 37.31 36.93 37.28 0.2M
2025-03-06 37.35 37.43 37.04 37.16 0.1M
2025-03-05 37.34 37.59 37.15 37.52 0.1M
2025-03-04 37.32 37.58 37.11 37.26 0.3M
2025-03-03 37.71 37.90 37.39 37.58 0.1M
2025-02-28 37.63 37.84 37.44 37.84 0.1M
2025-02-27 37.95 38.04 37.53 37.55 0.1M
2025-02-26 38.01 38.02 37.76 37.85 0.2M
2025-02-25 38.03 38.03 37.69 37.85 0.5M
2025-02-24 38.16 38.16 37.86 37.87 0.4M
2025-02-21 37.99 38.02 37.93 37.99 0.5M
2025-02-20 37.98 38.01 37.93 37.97 0.2M
2025-02-19 38.11 38.11 37.89 37.90 0.1M
2025-02-18 37.99 38.01 37.90 37.92 0.1M
2025-02-14 37.99 38.00 37.94 37.98 0.0M
2025-02-13 38.05 38.05 37.86 37.97 0.0M
2025-02-12 38.03 38.03 37.86 37.94 0.1M
2025-02-11 37.93 37.96 37.85 37.87 0.0M
2025-02-10 37.93 37.96 37.85 37.94 0.0M
2025-02-07 37.85 37.93 37.50 37.91 0.0M
2025-02-06 37.85 37.93 37.82 37.86 0.0M
2025-02-05 37.87 37.90 37.79 37.90 0.0M
2025-02-04 37.83 37.87 37.78 37.87 0.1M
2025-02-03 37.69 37.85 37.69 37.82 0.0M
2025-01-31 37.87 37.91 37.79 37.85 0.0M
2025-01-30 37.82 37.86 37.77 37.82 0.0M
2025-01-29 37.82 37.82 37.76 37.82 0.0M
2025-01-28 37.77 37.82 37.72 37.82 0.0M
2025-01-27 37.79 37.79 37.69 37.77 0.0M
2025-01-24 37.90 37.90 37.75 37.83 0.0M
2025-01-23 37.88 37.88 37.73 37.82 0.0M
2025-01-22 37.74 37.81 37.72 37.75 0.0M
2025-01-21 37.71 37.75 37.68 37.74 0.0M
2025-01-17 37.66 37.87 37.65 37.70 0.0M
2025-01-16 37.74 37.74 37.60 37.61 0.0M
2025-01-15 37.53 37.64 37.53 37.59 0.0M
2025-01-14 37.49 37.49 37.34 37.42 0.1M
2025-01-13 37.22 37.38 37.22 37.38 0.0M
2025-01-10 37.59 37.59 37.30 37.32 0.0M
2025-01-08 37.43 37.49 37.39 37.45 0.0M
2025-01-07 37.54 37.54 37.45 37.45 0.0M
2025-01-06 37.54 37.63 37.51 37.55 0.2M
2025-01-03 37.46 37.54 37.40 37.54 0.0M
2025-01-02 37.40 37.43 37.28 37.31 0.0M