FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)

GMAR
🏛️ アメリカ →
40.05
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 40.03 40.07 39.99 40.05 0.0M
2025-09-25 39.97 40.01 39.92 39.99 0.0M
2025-09-24 40.08 40.08 39.97 40.05 0.1M
2025-09-23 40.05 40.08 39.99 40.02 0.0M
2025-09-22 39.97 40.07 39.97 40.06 0.0M
2025-09-19 40.11 40.11 40.00 40.05 0.0M
2025-09-18 40.06 40.06 40.00 40.00 0.0M
2025-09-17 39.97 40.00 39.90 39.97 0.0M
2025-09-16 39.98 39.99 39.96 39.97 0.0M
2025-09-15 40.02 40.02 39.96 40.00 0.0M
2025-09-12 39.95 39.98 39.95 39.96 0.0M
2025-09-11 39.98 39.99 39.91 39.99 0.0M
2025-09-10 39.94 39.94 39.86 39.87 0.0M
2025-09-09 39.88 39.90 39.82 39.85 0.0M
2025-09-08 39.92 39.92 39.82 39.86 0.0M
2025-09-05 39.90 39.90 39.73 39.79 0.0M
2025-09-04 39.76 39.79 39.74 39.79 0.0M
2025-09-03 39.67 39.70 39.65 39.69 0.0M
2025-09-02 39.55 39.62 39.53 39.62 0.0M
2025-08-29 39.75 39.80 39.69 39.72 0.0M
2025-08-28 39.73 39.77 39.72 39.77 0.0M
2025-08-27 39.69 39.77 39.69 39.71 0.0M
2025-08-26 39.71 39.71 39.65 39.71 0.0M
2025-08-25 39.71 39.71 39.65 39.67 0.0M
2025-08-22 39.53 39.72 39.53 39.69 0.1M
2025-08-21 39.51 39.53 39.46 39.52 0.0M
2025-08-20 39.60 39.60 39.47 39.59 0.0M
2025-08-19 39.66 39.66 39.54 39.61 0.0M
2025-08-18 39.58 39.63 39.58 39.63 0.0M
2025-08-15 39.66 39.66 39.61 39.62 0.0M
2025-08-14 39.58 39.66 39.58 39.65 0.0M
2025-08-13 39.64 39.65 39.60 39.65 0.1M
2025-08-12 39.58 39.60 39.53 39.60 0.0M
2025-08-11 39.54 39.54 39.46 39.47 0.2M
2025-08-08 39.49 39.52 39.45 39.49 0.0M
2025-08-07 39.47 39.48 39.35 39.40 0.0M
2025-08-06 39.36 39.43 39.31 39.40 0.0M
2025-08-05 39.43 39.43 39.27 39.34 0.0M
2025-08-04 39.28 39.35 39.28 39.35 0.0M
2025-08-01 39.29 39.29 39.08 39.18 0.0M
2025-07-31 39.43 39.46 39.33 39.33 0.0M
2025-07-30 39.46 39.46 39.31 39.38 0.0M
2025-07-29 39.42 39.46 39.36 39.38 0.2M
2025-07-28 39.41 39.44 39.39 39.40 0.0M
2025-07-25 39.43 39.44 39.36 39.44 0.0M
2025-07-24 39.33 39.40 39.33 39.33 0.0M
2025-07-23 39.27 39.32 39.24 39.32 0.0M
2025-07-22 39.28 39.28 39.16 39.22 0.0M
2025-07-21 39.30 39.30 39.19 39.25 0.1M
2025-07-18 39.26 39.26 39.15 39.17 0.0M
2025-07-17 39.17 39.25 39.11 39.25 0.0M
2025-07-16 39.16 39.16 39.03 39.16 0.0M
2025-07-15 39.15 39.17 39.05 39.05 0.0M
2025-07-14 39.13 39.17 39.08 39.17 0.0M
2025-07-11 39.05 39.11 39.05 39.10 0.1M
2025-07-10 39.06 39.17 39.05 39.12 0.1M
2025-07-09 39.13 39.15 39.04 39.15 0.0M
2025-07-08 39.08 39.08 38.97 39.02 0.0M
2025-07-07 38.98 39.05 38.93 38.99 0.0M
2025-07-03 39.11 39.14 39.06 39.10 0.0M
2025-07-02 38.97 39.05 38.91 38.99 0.1M
2025-07-01 39.03 39.03 38.88 39.00 0.1M
2025-06-30 39.02 39.02 38.87 38.95 0.0M
2025-06-27 38.85 38.91 38.82 38.91 0.0M
2025-06-26 38.84 38.87 38.76 38.87 0.0M
2025-06-25 38.73 38.74 38.68 38.69 0.2M
2025-06-24 38.74 38.78 38.62 38.70 0.1M
2025-06-23 38.43 38.57 38.37 38.57 0.0M
2025-06-20 38.54 38.54 38.31 38.34 0.0M
2025-06-18 38.35 38.48 38.32 38.35 0.1M
2025-06-17 38.45 38.51 38.32 38.33 0.0M
2025-06-16 38.44 38.55 38.43 38.46 0.0M
2025-06-13 38.44 38.49 38.26 38.26 0.0M
2025-06-12 38.46 38.57 38.41 38.57 0.0M
2025-06-11 38.48 38.54 38.43 38.45 0.0M
2025-06-10 38.37 38.55 38.37 38.53 0.0M
2025-06-09 38.41 38.48 38.38 38.42 0.0M
2025-06-06 38.46 38.47 38.36 38.38 0.0M
2025-06-05 38.42 38.44 38.21 38.30 0.0M
2025-06-04 38.36 38.41 38.27 38.38 0.1M
2025-06-03 38.23 38.38 38.21 38.31 0.0M
2025-06-02 38.11 38.27 38.06 38.22 0.0M
2025-05-30 38.07 38.15 37.97 38.15 0.0M
2025-05-29 38.26 38.26 38.02 38.11 0.0M
2025-05-28 38.22 38.22 38.08 38.10 0.0M
2025-05-27 37.93 38.19 37.93 38.11 0.0M
2025-05-23 37.77 37.88 37.75 37.83 0.0M
2025-05-22 37.90 38.08 37.85 38.01 0.1M
2025-05-21 37.99 38.21 37.88 37.96 0.1M
2025-05-20 38.13 38.19 38.10 38.14 0.2M
2025-05-19 38.00 38.27 38.00 38.27 0.3M
2025-05-16 38.22 38.25 38.11 38.19 0.0M
2025-05-15 38.01 38.22 37.95 38.21 0.0M
2025-05-14 38.11 38.11 37.97 38.07 0.0M
2025-05-13 38.02 38.09 37.97 38.02 0.0M
2025-05-12 37.88 37.88 37.72 37.88 0.0M
2025-05-09 37.37 37.42 37.25 37.35 0.0M
2025-05-08 37.38 37.47 37.18 37.32 0.0M
2025-05-07 37.20 37.24 36.99 37.19 0.0M
2025-05-06 37.11 37.20 37.05 37.15 0.0M
2025-05-05 37.18 37.35 37.16 37.24 0.1M
2025-05-02 37.25 37.41 37.25 37.36 0.0M
2025-05-01 37.20 37.29 37.03 37.03 0.0M
2025-04-30 36.76 37.03 36.53 36.97 0.0M
2025-04-29 36.83 37.02 36.83 36.99 0.0M
2025-04-28 36.91 36.91 36.67 36.91 0.0M
2025-04-25 36.76 36.89 36.69 36.87 0.0M
2025-04-24 36.36 36.72 36.36 36.72 0.1M
2025-04-23 36.41 36.62 36.19 36.24 0.1M
2025-04-22 35.79 36.05 35.75 36.02 0.0M
2025-04-21 35.79 35.79 35.29 35.52 0.0M
2025-04-17 36.03 36.13 35.85 35.99 0.0M
2025-04-16 36.10 36.29 35.73 35.87 0.0M
2025-04-15 36.45 36.56 36.34 36.41 0.1M
2025-04-14 36.60 36.60 36.23 36.45 0.1M
2025-04-11 35.80 36.20 35.58 36.20 0.1M
2025-04-10 36.22 36.22 35.33 35.80 0.5M
2025-04-09 34.62 36.66 34.55 36.48 0.1M
2025-04-08 35.72 35.94 34.49 34.83 0.2M
2025-04-07 34.49 35.40 34.19 35.15 0.2M
2025-04-04 35.90 36.01 35.15 35.19 0.1M
2025-04-03 36.75 36.87 36.47 36.47 0.1M
2025-04-02 37.08 37.43 37.08 37.39 0.1M
2025-04-01 37.20 37.32 37.01 37.27 0.2M
2025-03-31 36.91 37.23 36.82 37.20 0.1M
2025-03-28 37.31 37.40 37.04 37.05 0.1M
2025-03-27 37.45 37.57 37.38 37.45 0.1M
2025-03-26 37.68 37.69 37.39 37.39 0.1M
2025-03-25 37.68 37.72 37.61 37.71 0.3M
2025-03-24 37.63 37.69 37.54 37.63 0.6M
2025-03-21 37.00 37.35 36.92 37.35 2.2M
2025-03-20 37.17 37.62 37.17 37.31 0.1M
2025-03-19 37.06 37.57 37.05 37.35 0.0M
2025-03-18 36.88 37.07 36.88 36.98 0.0M
2025-03-17 37.09 37.56 37.07 37.44 0.1M
2025-03-14 36.64 37.07 36.64 37.07 0.1M
2025-03-13 36.78 36.78 36.28 36.34 0.0M
2025-03-12 36.99 37.03 36.61 36.87 0.0M
2025-03-11 36.88 37.00 36.57 36.73 0.0M
2025-03-10 37.34 37.34 36.63 36.91 0.0M
2025-03-07 37.44 37.66 37.20 37.65 0.0M
2025-03-06 37.62 37.76 37.35 37.44 0.0M
2025-03-05 37.65 37.88 37.47 37.84 0.0M
2025-03-04 37.73 37.82 37.46 37.62 0.3M
2025-03-03 38.08 38.12 37.68 37.77 0.0M
2025-02-28 37.92 38.09 37.78 38.08 0.1M
2025-02-27 38.22 38.22 37.87 37.88 0.0M
2025-02-26 38.11 38.16 38.02 38.07 0.0M
2025-02-25 38.18 38.18 37.98 38.05 0.1M
2025-02-24 38.25 38.25 38.09 38.11 0.0M
2025-02-21 38.30 38.31 38.14 38.16 0.0M
2025-02-20 38.34 38.34 38.24 38.28 0.0M
2025-02-19 38.26 38.35 38.23 38.30 0.0M
2025-02-18 38.23 38.30 38.22 38.26 0.0M
2025-02-14 38.27 38.32 38.20 38.32 0.0M
2025-02-13 38.21 38.27 38.14 38.25 0.0M
2025-02-12 38.12 38.19 38.06 38.14 0.0M
2025-02-11 38.18 38.19 38.10 38.15 0.0M
2025-02-10 38.09 38.18 38.09 38.13 0.0M
2025-02-07 38.10 38.16 37.99 38.01 0.0M
2025-02-06 38.15 40.34 38.06 38.16 0.0M
2025-02-05 38.04 38.10 37.97 38.10 0.0M
2025-02-04 37.98 38.05 37.93 38.05 0.0M
2025-02-03 37.78 37.96 37.78 37.92 0.0M
2025-01-31 38.13 38.13 38.00 38.00 0.0M
2025-01-30 38.01 38.10 37.97 38.06 0.1M
2025-01-29 38.05 38.05 37.95 37.99 0.0M
2025-01-28 37.99 38.04 37.91 38.02 0.0M
2025-01-27 37.88 37.90 37.84 37.90 0.0M
2025-01-24 38.11 38.11 38.02 38.05 0.0M
2025-01-23 38.05 38.06 37.99 38.06 0.0M
2025-01-22 38.05 38.07 37.98 38.02 0.0M
2025-01-21 37.79 38.01 37.79 37.96 0.0M
2025-01-17 37.83 37.93 37.83 37.91 0.0M
2025-01-16 37.81 37.81 37.72 37.77 0.0M
2025-01-15 37.66 37.76 37.66 37.73 0.0M
2025-01-14 37.50 37.53 37.35 37.43 0.1M
2025-01-13 37.24 37.43 37.24 37.43 0.0M
2025-01-10 37.45 37.60 37.31 37.38 0.1M
2025-01-08 37.50 37.58 37.45 37.56 0.0M
2025-01-07 37.72 37.72 37.51 37.54 0.0M
2025-01-06 37.73 37.80 37.66 37.69 0.0M
2025-01-03 37.53 37.68 37.50 37.68 0.0M
2025-01-02 37.55 37.55 37.34 37.43 0.0M