FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL)

GJUL
🏛️ アメリカ →
40.43
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 40.32 40.44 40.30 40.43 0.0M
2025-09-25 40.27 40.35 40.23 40.33 0.0M
2025-09-24 40.43 40.46 40.32 40.36 0.0M
2025-09-23 40.50 40.51 40.37 40.39 0.0M
2025-09-22 40.46 40.52 40.42 40.51 0.0M
2025-09-19 40.51 40.51 40.39 40.48 0.0M
2025-09-18 40.43 40.49 40.38 40.39 0.1M
2025-09-17 40.33 40.39 40.20 40.33 0.0M
2025-09-16 40.37 40.37 40.34 40.34 0.0M
2025-09-15 40.33 40.38 40.31 40.37 0.0M
2025-09-12 40.33 40.33 40.28 40.30 0.2M
2025-09-11 40.27 40.34 40.24 40.32 0.3M
2025-09-10 40.22 40.24 40.10 40.16 0.0M
2025-09-09 40.12 40.14 40.00 40.10 0.0M
2025-09-08 40.03 40.16 40.03 40.07 0.0M
2025-09-05 40.15 40.15 39.91 40.04 0.0M
2025-09-04 39.95 40.09 39.89 40.07 0.0M
2025-09-03 39.83 39.93 39.79 39.89 0.0M
2025-09-02 39.72 39.81 39.61 39.81 0.0M
2025-08-29 40.00 40.00 39.84 39.92 0.0M
2025-08-28 39.99 40.02 39.90 39.99 0.0M
2025-08-27 39.84 39.98 39.84 39.90 0.0M
2025-08-26 39.84 39.91 39.80 39.89 0.0M
2025-08-25 39.83 39.93 39.82 39.83 0.0M
2025-08-22 39.66 39.93 39.66 39.93 0.0M
2025-08-21 39.57 39.64 39.53 39.60 0.0M
2025-08-20 39.67 39.71 39.46 39.64 0.0M
2025-08-19 39.78 39.84 39.68 39.73 0.0M
2025-08-18 39.74 39.85 39.73 39.78 0.0M
2025-08-15 39.84 39.88 39.77 39.81 0.5M
2025-08-14 39.84 39.87 39.77 39.87 0.0M
2025-08-13 39.88 39.90 39.79 39.87 0.1M
2025-08-12 39.62 39.81 39.62 39.78 0.1M
2025-08-11 39.65 39.69 39.53 39.60 0.0M
2025-08-08 39.54 39.64 39.47 39.63 0.1M
2025-08-07 39.61 39.61 39.37 39.44 0.1M
2025-08-06 39.38 39.52 39.32 39.49 0.3M
2025-08-05 39.47 39.49 39.30 39.35 1.1M
2025-08-04 39.27 39.45 39.27 39.42 0.3M
2025-08-01 39.27 39.27 39.05 39.13 0.1M
2025-07-31 39.65 39.65 39.35 39.35 0.3M
2025-07-30 39.56 39.57 39.38 39.46 0.2M
2025-07-29 39.66 39.66 39.48 39.49 0.5M
2025-07-28 39.59 39.59 39.52 39.58 0.2M
2025-07-25 39.48 39.58 39.43 39.55 0.1M
2025-07-24 39.50 39.51 39.43 39.47 0.2M
2025-07-23 39.45 39.46 39.29 39.46 0.2M
2025-07-22 39.31 39.32 39.17 39.30 0.4M
2025-07-21 39.33 39.38 39.25 39.27 0.5M
2025-07-18 39.28 39.29 39.16 39.27 4.7M
2025-07-17 39.19 39.23 39.14 39.22 0.1M
2025-07-16 39.15 39.17 38.94 39.14 0.2M
2025-07-15 39.19 39.19 39.02 39.09 0.0M
2025-07-14 39.03 39.12 38.99 39.11 0.0M
2025-07-11 38.97 39.06 38.95 39.03 0.1M
2025-07-10 39.06 39.10 38.97 39.08 0.3M
2025-07-09 38.99 39.03 38.87 39.03 0.0M
2025-07-08 38.84 38.88 38.80 38.84 0.1M
2025-07-07 38.83 38.86 38.72 38.76 0.0M
2025-07-03 38.89 38.95 38.83 38.94 0.1M
2025-07-02 38.70 38.80 38.61 38.80 0.3M
2025-07-01 38.69 38.74 38.57 38.67 0.0M
2025-06-30 38.72 38.72 38.52 38.69 0.2M
2025-06-27 38.45 38.59 38.40 38.55 0.0M
2025-06-26 38.34 38.44 38.26 38.43 0.0M
2025-06-25 38.29 38.29 38.12 38.23 0.0M
2025-06-24 38.01 38.26 38.01 38.20 0.3M
2025-06-23 37.60 37.87 37.51 37.87 0.1M
2025-06-20 37.71 37.71 37.49 37.57 0.0M
2025-06-18 37.65 37.84 37.60 37.63 0.0M
2025-06-17 37.81 37.82 37.58 37.62 0.0M
2025-06-16 37.84 37.95 37.79 37.85 0.0M
2025-06-13 37.72 37.77 37.52 37.55 0.0M
2025-06-12 37.81 37.94 37.75 37.88 0.2M
2025-06-11 37.99 37.99 37.71 37.79 0.0M
2025-06-10 37.70 37.90 37.70 37.85 0.0M
2025-06-09 37.77 37.79 37.65 37.70 0.0M
2025-06-06 37.72 37.72 37.62 37.70 0.0M
2025-06-05 37.65 37.65 37.33 37.39 0.0M
2025-06-04 37.61 37.64 37.49 37.55 0.0M
2025-06-03 37.39 37.61 37.39 37.56 0.3M
2025-06-02 37.16 37.38 37.16 37.35 0.0M
2025-05-30 37.17 37.29 36.97 37.29 0.0M
2025-05-29 37.43 37.43 37.12 37.29 0.0M
2025-05-28 37.24 37.32 37.14 37.14 0.3M
2025-05-27 37.20 37.31 37.05 37.31 0.0M
2025-05-23 36.67 36.92 36.67 36.79 0.0M
2025-05-22 36.99 37.08 36.87 36.92 0.3M
2025-05-21 37.23 37.34 36.93 36.98 0.0M
2025-05-20 37.37 37.40 37.23 37.35 0.2M
2025-05-19 37.18 37.44 37.18 37.43 0.0M
2025-05-16 37.38 37.46 37.19 37.46 0.0M
2025-05-15 37.08 37.28 37.05 37.22 0.0M
2025-05-14 37.07 37.13 37.03 37.10 0.0M
2025-05-13 37.03 37.21 36.97 37.05 0.1M
2025-05-12 36.96 36.96 36.67 36.89 0.4M
2025-05-09 36.24 36.34 36.11 36.13 0.0M
2025-05-08 36.17 36.38 36.15 36.21 0.2M
2025-05-07 36.07 36.13 35.96 36.03 0.0M
2025-05-06 35.94 36.09 35.91 36.00 0.0M
2025-05-05 36.09 36.26 36.06 36.16 0.0M
2025-05-02 36.20 36.37 36.18 36.29 0.0M
2025-05-01 36.02 36.21 35.96 35.99 0.0M
2025-04-30 35.58 35.84 35.37 35.84 0.0M
2025-04-29 35.62 35.83 35.62 35.81 0.0M
2025-04-28 35.67 35.69 35.47 35.69 0.0M
2025-04-25 35.43 35.65 35.39 35.64 0.0M
2025-04-24 35.09 35.51 35.09 35.51 0.1M
2025-04-23 35.25 35.45 35.08 35.19 0.0M
2025-04-22 34.53 34.92 34.53 34.82 0.0M
2025-04-21 34.62 34.62 34.15 34.36 0.0M
2025-04-17 34.84 34.91 34.73 34.79 0.0M
2025-04-16 34.90 34.99 34.57 34.72 0.0M
2025-04-15 35.28 35.36 35.16 35.19 0.0M
2025-04-14 35.46 35.46 35.05 35.24 0.0M
2025-04-11 34.58 35.01 34.53 35.01 0.0M
2025-04-10 34.79 34.87 34.18 34.62 0.4M
2025-04-09 33.63 35.43 33.50 35.28 0.1M
2025-04-08 34.61 34.67 33.36 33.55 0.0M
2025-04-07 33.38 34.04 33.38 33.96 0.9M
2025-04-04 34.68 34.68 33.91 33.95 0.1M
2025-04-03 35.50 35.58 35.12 35.15 0.1M
2025-04-02 35.83 36.23 35.83 36.20 0.0M
2025-04-01 35.95 36.05 35.78 36.02 0.0M
2025-03-31 35.64 35.95 35.52 35.95 0.0M
2025-03-28 35.93 35.96 35.77 35.79 0.0M
2025-03-27 36.21 36.38 36.20 36.22 0.0M
2025-03-26 36.57 36.57 36.25 36.30 0.0M
2025-03-25 36.62 36.62 36.51 36.58 0.0M
2025-03-24 36.45 36.56 36.44 36.56 0.0M
2025-03-21 35.99 36.14 35.95 36.14 0.0M
2025-03-20 36.09 36.29 36.05 36.14 0.0M
2025-03-19 35.99 36.31 35.99 36.19 0.0M
2025-03-18 35.96 35.97 35.87 35.92 0.0M
2025-03-17 36.07 36.25 36.05 36.20 0.0M
2025-03-14 35.81 36.05 35.80 36.05 0.0M
2025-03-13 35.84 35.88 35.53 35.58 0.0M
2025-03-12 35.93 35.97 35.65 35.88 0.0M
2025-03-11 35.88 35.99 35.66 35.75 0.0M
2025-03-10 36.26 36.26 35.81 35.91 0.0M
2025-03-07 36.37 36.52 36.18 36.52 0.0M
2025-03-06 36.42 36.68 36.25 36.37 0.0M
2025-03-05 36.58 36.80 36.41 36.73 0.0M
2025-03-04 36.66 36.79 36.35 36.53 0.0M
2025-03-03 37.03 37.20 36.69 36.71 0.0M
2025-02-28 36.87 37.04 36.75 37.04 0.0M
2025-02-27 37.27 37.27 36.80 36.83 0.0M
2025-02-26 37.14 37.25 37.04 37.11 0.0M
2025-02-25 37.24 37.24 37.01 37.10 0.1M
2025-02-24 37.39 37.39 37.18 37.20 0.0M
2025-02-21 37.47 37.49 37.23 37.26 0.0M
2025-02-20 37.53 37.54 37.46 37.52 0.0M
2025-02-19 37.49 37.60 37.49 37.57 0.0M
2025-02-18 37.47 37.50 37.46 37.50 0.0M
2025-02-14 37.55 37.55 37.45 37.49 0.0M
2025-02-13 37.40 37.46 37.36 37.45 0.0M
2025-02-12 37.24 37.36 37.22 37.31 0.0M
2025-02-11 37.24 37.36 37.24 37.35 0.0M
2025-02-10 37.33 37.37 37.28 37.35 0.1M
2025-02-07 37.36 37.41 37.23 37.24 0.0M
2025-02-06 37.31 37.98 37.28 37.36 0.0M
2025-02-05 37.17 37.36 37.17 37.30 0.0M
2025-02-04 37.18 37.26 37.11 37.24 0.0M
2025-02-03 36.95 37.18 36.93 37.09 0.3M
2025-01-31 37.43 37.43 37.23 37.23 0.0M
2025-01-30 37.26 37.32 37.22 37.28 0.0M
2025-01-29 37.27 37.27 37.21 37.22 0.0M
2025-01-28 37.24 37.30 37.13 37.30 0.0M
2025-01-27 37.08 37.16 37.03 37.16 0.0M
2025-01-24 37.42 37.42 37.31 37.34 0.0M
2025-01-23 37.32 37.35 37.27 37.35 0.0M
2025-01-22 37.33 37.33 37.27 37.28 0.0M
2025-01-21 37.01 37.23 37.01 37.21 0.0M
2025-01-17 37.04 37.14 37.02 37.04 0.3M
2025-01-16 37.00 37.00 36.89 36.92 0.0M
2025-01-15 36.88 36.95 36.83 36.94 0.0M
2025-01-14 36.67 36.67 36.47 36.57 0.0M
2025-01-13 36.39 36.54 36.36 36.54 0.0M
2025-01-10 36.61 36.76 36.46 36.50 0.0M
2025-01-08 36.72 36.80 36.68 36.78 0.0M
2025-01-07 36.98 36.98 36.72 36.74 0.1M
2025-01-06 37.01 37.07 36.89 36.93 0.0M
2025-01-03 36.70 36.90 36.70 36.86 0.0M
2025-01-02 36.79 36.79 36.53 36.63 0.0M