FT Vest U.S. Equity Moderate Buffer ETF - October (GOCT)

GOCT
🏛️ アメリカ →
38.26
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 38.18 38.26 38.18 38.26 0.0M
2025-09-25 38.14 38.15 38.04 38.14 0.0M
2025-09-24 38.25 38.25 38.12 38.15 0.0M
2025-09-23 38.23 38.23 38.14 38.17 0.0M
2025-09-22 38.25 38.25 38.13 38.23 0.0M
2025-09-19 38.21 38.21 38.14 38.17 0.1M
2025-09-18 38.16 38.17 38.10 38.16 0.0M
2025-09-17 38.05 38.08 37.96 38.06 0.0M
2025-09-16 38.08 38.11 38.05 38.06 0.0M
2025-09-15 38.10 38.10 38.04 38.06 0.1M
2025-09-12 38.06 38.06 38.02 38.02 0.0M
2025-09-11 37.93 38.01 37.93 38.01 0.0M
2025-09-10 37.97 37.97 37.85 37.89 0.0M
2025-09-09 37.86 37.86 37.77 37.85 0.0M
2025-09-08 37.89 37.89 37.76 37.79 0.0M
2025-09-05 37.82 37.85 37.62 37.72 0.0M
2025-09-04 37.63 37.76 37.60 37.76 0.0M
2025-09-03 37.58 37.60 37.49 37.59 0.0M
2025-09-02 37.31 37.49 37.28 37.49 0.0M
2025-08-29 37.74 37.74 37.58 37.61 0.0M
2025-08-28 37.65 37.72 37.65 37.72 0.0M
2025-08-27 37.65 37.66 37.63 37.66 0.0M
2025-08-26 37.58 37.61 37.52 37.60 0.0M
2025-08-25 37.56 37.61 37.54 37.54 0.0M
2025-08-22 37.35 37.62 37.35 37.59 0.0M
2025-08-21 37.26 37.34 37.22 37.27 0.0M
2025-08-20 37.36 37.37 37.24 37.34 0.0M
2025-08-19 37.54 37.54 37.37 37.40 0.0M
2025-08-18 37.49 37.51 37.46 37.49 0.0M
2025-08-15 37.59 37.59 37.48 37.49 0.0M
2025-08-14 37.47 37.54 37.47 37.54 0.0M
2025-08-13 37.57 37.57 37.46 37.55 0.0M
2025-08-12 37.30 37.46 37.30 37.45 0.1M
2025-08-11 37.35 37.35 37.20 37.22 0.0M
2025-08-08 37.24 37.29 37.23 37.28 0.0M
2025-08-07 37.23 37.24 37.00 37.09 0.0M
2025-08-06 37.05 37.15 36.99 37.15 0.0M
2025-08-05 37.11 37.11 36.95 36.97 0.0M
2025-08-04 36.94 37.07 36.93 37.07 0.0M
2025-08-01 36.95 36.95 36.67 36.78 0.0M
2025-07-31 37.29 37.32 37.07 37.08 0.5M
2025-07-30 37.23 37.24 37.06 37.15 0.0M
2025-07-29 37.32 37.32 37.16 37.17 0.0M
2025-07-28 37.21 37.26 37.17 37.21 0.0M
2025-07-25 37.14 37.24 37.13 37.20 0.0M
2025-07-24 37.09 37.22 37.09 37.16 0.0M
2025-07-23 37.09 37.14 36.95 37.11 0.1M
2025-07-22 36.93 36.97 36.87 36.97 0.0M
2025-07-21 36.91 36.99 36.91 36.94 0.0M
2025-07-18 36.98 36.98 36.82 36.85 0.0M
2025-07-17 36.80 36.90 36.79 36.86 0.0M
2025-07-16 36.80 36.80 36.61 36.76 0.0M
2025-07-15 36.93 36.93 36.71 36.71 0.0M
2025-07-14 36.76 36.77 36.67 36.77 0.0M
2025-07-11 36.64 36.77 36.64 36.74 0.0M
2025-07-10 36.72 36.86 36.70 36.80 0.0M
2025-07-09 36.74 36.75 36.64 36.75 0.0M
2025-07-08 36.62 36.68 36.58 36.60 0.0M
2025-07-07 36.62 36.70 36.55 36.62 0.0M
2025-07-03 36.71 36.81 36.71 36.77 0.0M
2025-07-02 36.55 36.62 36.54 36.62 0.0M
2025-07-01 36.53 36.57 36.47 36.54 0.0M
2025-06-30 36.55 36.56 36.43 36.56 0.0M
2025-06-27 36.41 36.45 36.34 36.45 0.0M
2025-06-26 36.28 36.35 36.23 36.35 0.0M
2025-06-25 36.23 36.23 36.11 36.17 0.0M
2025-06-24 36.09 36.17 36.06 36.17 0.0M
2025-06-23 35.76 35.92 35.66 35.92 0.0M
2025-06-20 35.90 35.90 35.69 35.71 0.0M
2025-06-18 35.75 35.82 35.71 35.75 0.0M
2025-06-17 35.87 35.87 35.71 35.74 0.0M
2025-06-16 35.85 36.01 35.85 35.91 0.0M
2025-06-13 35.73 35.88 35.65 35.68 0.0M
2025-06-12 35.86 35.95 35.86 35.94 0.0M
2025-06-11 36.02 36.02 35.81 35.87 0.0M
2025-06-10 35.90 35.93 35.82 35.93 0.0M
2025-06-09 35.84 35.84 35.81 35.83 0.0M
2025-06-06 35.80 35.88 35.73 35.82 0.0M
2025-06-05 35.69 35.77 35.51 35.59 0.0M
2025-06-04 35.65 35.78 35.65 35.70 0.0M
2025-06-03 35.52 35.69 35.52 35.69 0.0M
2025-06-02 35.42 35.54 35.41 35.54 0.0M
2025-05-30 35.23 35.49 35.23 35.49 0.0M
2025-05-29 35.48 35.51 35.38 35.46 0.0M
2025-05-28 35.52 35.52 35.37 35.38 0.0M
2025-05-27 35.37 35.47 35.27 35.44 0.0M
2025-05-23 35.02 35.19 35.02 35.08 0.0M
2025-05-22 35.23 35.33 35.20 35.26 0.0M
2025-05-21 35.41 35.49 35.18 35.23 0.0M
2025-05-20 35.52 35.61 35.48 35.53 0.0M
2025-05-19 35.34 35.61 35.34 35.61 0.0M
2025-05-16 35.54 35.61 35.43 35.59 0.0M
2025-05-15 35.28 35.46 35.25 35.43 0.0M
2025-05-14 35.29 35.37 35.28 35.36 0.0M
2025-05-13 35.26 35.44 35.20 35.36 0.0M
2025-05-12 35.04 35.19 35.04 35.18 0.0M
2025-05-09 34.69 34.69 34.54 34.61 0.0M
2025-05-08 34.64 34.78 34.63 34.64 0.0M
2025-05-07 34.49 34.49 34.33 34.48 0.0M
2025-05-06 34.43 34.50 34.38 34.42 0.0M
2025-05-05 34.48 34.64 34.48 34.50 0.0M
2025-05-02 34.59 34.71 34.51 34.66 0.0M
2025-05-01 34.43 34.52 34.41 34.41 0.0M
2025-04-30 34.04 34.34 33.92 34.28 0.0M
2025-04-29 34.10 34.27 34.10 34.24 0.0M
2025-04-28 34.04 34.16 33.99 34.16 0.0M
2025-04-25 34.07 34.17 33.98 34.16 0.1M
2025-04-24 33.70 33.99 33.70 33.99 0.0M
2025-04-23 33.81 33.84 33.59 33.66 0.0M
2025-04-22 33.17 33.42 33.12 33.32 0.0M
2025-04-21 33.04 33.04 32.72 32.91 0.0M
2025-04-17 33.26 33.38 33.25 33.25 0.0M
2025-04-16 33.38 33.38 33.02 33.18 0.0M
2025-04-15 33.73 33.80 33.60 33.67 0.0M
2025-04-14 33.76 33.79 33.56 33.66 0.0M
2025-04-11 33.04 33.51 33.04 33.46 0.0M
2025-04-10 33.39 33.42 32.70 33.11 0.1M
2025-04-09 32.34 33.84 32.07 33.84 0.0M
2025-04-08 33.12 33.15 32.06 32.14 0.0M
2025-04-07 31.90 33.05 31.90 32.47 0.0M
2025-04-04 33.23 33.23 32.51 32.51 0.0M
2025-04-03 33.81 34.03 33.61 33.61 0.0M
2025-04-02 34.26 34.58 34.26 34.58 0.5M
2025-04-01 34.34 34.51 34.26 34.43 0.0M
2025-03-31 34.03 34.35 33.95 34.33 0.0M
2025-03-28 34.61 34.61 34.24 34.31 0.2M
2025-03-27 34.62 34.71 34.61 34.66 0.0M
2025-03-26 34.87 34.87 34.63 34.70 0.0M
2025-03-25 34.87 34.98 34.86 34.91 0.0M
2025-03-24 34.80 34.91 34.79 34.89 0.3M
2025-03-21 34.39 34.58 34.37 34.58 0.0M
2025-03-20 34.50 34.61 34.47 34.54 0.0M
2025-03-19 34.44 34.64 34.44 34.60 0.0M
2025-03-18 34.46 34.46 34.33 34.35 0.0M
2025-03-17 34.46 34.69 34.46 34.58 0.0M
2025-03-14 34.22 34.45 34.20 34.45 0.0M
2025-03-13 34.13 34.17 34.04 34.04 0.0M
2025-03-12 34.16 34.36 34.15 34.30 0.0M
2025-03-11 34.33 34.34 34.04 34.21 0.5M
2025-03-10 34.51 34.59 34.24 34.31 0.0M
2025-03-07 34.71 34.88 34.52 34.86 0.0M
2025-03-06 34.87 34.99 34.65 34.73 0.0M
2025-03-05 34.91 35.15 34.77 35.07 0.0M
2025-03-04 34.98 35.08 34.75 34.87 0.0M
2025-03-03 35.24 35.42 34.99 35.03 0.0M
2025-02-28 35.11 35.40 35.08 35.40 0.0M
2025-02-27 35.56 35.56 35.12 35.13 0.0M
2025-02-26 35.52 35.57 35.33 35.40 0.0M
2025-02-25 35.54 35.54 35.25 35.40 0.1M
2025-02-24 35.68 35.68 35.45 35.49 0.0M
2025-02-21 35.77 35.77 35.53 35.56 0.0M
2025-02-20 35.85 35.90 35.76 35.81 0.0M
2025-02-19 35.81 35.94 35.81 35.90 0.0M
2025-02-18 35.12 35.87 35.12 35.84 0.0M
2025-02-14 35.86 35.87 35.79 35.84 0.0M
2025-02-13 35.70 35.83 35.66 35.81 0.1M
2025-02-12 35.54 35.67 35.54 35.62 0.0M
2025-02-11 35.59 35.68 35.59 35.67 0.0M
2025-02-10 35.69 35.70 35.62 35.67 0.0M
2025-02-07 35.65 35.65 35.54 35.56 0.0M
2025-02-06 35.67 35.71 35.62 35.71 0.0M
2025-02-05 35.57 35.64 35.49 35.64 0.0M
2025-02-04 35.48 35.60 35.48 35.58 0.0M
2025-02-03 35.35 35.51 35.20 35.43 0.0M
2025-01-31 35.75 35.76 35.57 35.59 0.0M
2025-01-30 35.65 35.67 35.58 35.64 0.0M
2025-01-29 35.65 35.65 35.47 35.55 0.0M
2025-01-28 35.49 35.68 35.43 35.64 0.0M
2025-01-27 35.40 35.47 35.38 35.45 0.0M
2025-01-24 35.73 35.76 35.67 35.69 0.3M
2025-01-23 35.61 35.72 35.61 35.71 0.1M
2025-01-22 35.62 35.72 35.62 35.67 0.0M
2025-01-21 35.46 35.57 35.45 35.53 0.0M
2025-01-17 35.42 35.46 35.38 35.38 0.0M
2025-01-16 35.33 35.33 35.21 35.25 0.0M
2025-01-15 35.18 35.28 35.15 35.24 0.0M
2025-01-14 34.98 34.99 34.80 34.95 0.0M
2025-01-13 34.66 34.92 34.66 34.87 0.0M
2025-01-10 34.95 35.06 34.79 34.90 0.3M
2025-01-08 35.07 35.13 35.04 35.10 0.0M
2025-01-07 35.19 35.19 35.11 35.11 0.0M
2025-01-06 35.31 35.43 35.25 35.34 0.0M
2025-01-03 35.09 35.24 35.09 35.20 0.0M
2025-01-02 35.10 35.12 34.85 34.96 0.0M