FT Vest U.S. Equity Moderate Buffer ETF – September (GSEP)

GSEP
🏛️ アメリカ →
37.97
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 31.63 31.65 31.61 31.61 0.0M
2023-12-28 31.64 31.68 31.63 31.68 0.0M
2023-12-27 31.62 31.66 31.59 31.62 0.0M
2023-12-26 31.54 31.58 31.54 31.56 0.0M
2023-12-22 31.58 31.60 31.50 31.51 0.0M
2023-12-21 31.48 31.49 31.39 31.47 0.0M
2023-12-20 31.52 31.60 31.30 31.30 0.0M
2023-12-19 31.55 31.58 31.53 31.55 0.0M
2023-12-18 31.52 31.54 31.47 31.47 0.0M
2023-12-15 31.43 31.46 31.42 31.46 0.0M
2023-12-14 31.50 31.50 31.43 31.43 0.0M
2023-12-13 31.16 31.39 31.16 31.36 0.0M
2023-12-12 31.12 31.17 31.12 31.17 0.0M
2023-12-11 31.03 31.08 31.01 31.05 0.0M
2023-12-08 30.95 31.02 30.93 30.99 0.0M
2023-12-07 30.89 30.97 30.89 30.91 0.0M
2023-12-06 30.90 30.95 30.77 30.77 0.0M
2023-12-05 30.85 30.87 30.83 30.84 0.0M
2023-12-04 30.85 30.86 30.85 30.86 0.0M
2023-12-01 30.97 30.97 30.95 30.97 0.1M
2023-11-30 30.81 30.85 30.75 30.85 0.0M
2023-11-29 30.83 30.84 30.76 30.78 0.0M
2023-11-28 30.72 30.79 30.72 30.79 0.1M
2023-11-27 30.76 30.80 30.74 30.78 0.0M
2023-11-24 30.76 30.80 30.76 30.80 0.0M
2023-11-22 30.78 30.80 30.74 30.78 0.0M
2023-11-21 30.82 30.82 30.67 30.70 0.0M
2023-11-20 30.55 30.78 30.55 30.73 0.0M
2023-11-17 30.59 30.63 30.57 30.59 0.0M
2023-11-16 30.57 30.59 30.52 30.59 0.0M
2023-11-15 30.59 30.64 30.55 30.55 0.0M
2023-11-14 30.47 30.58 30.47 30.52 0.0M
2023-11-13 30.16 30.23 30.13 30.22 0.0M
2023-11-10 30.02 30.22 30.01 30.22 0.0M
2023-11-09 30.13 30.13 29.91 29.93 0.0M
2023-11-08 30.06 30.12 30.01 30.04 0.0M
2023-11-07 29.95 30.09 29.95 30.06 0.1M
2023-11-06 30.00 30.00 29.91 29.95 0.0M
2023-11-03 29.91 30.02 29.90 29.91 0.0M
2023-11-02 29.58 29.78 29.58 29.75 0.0M
2023-11-01 29.26 29.45 29.25 29.42 0.0M
2023-10-31 29.13 29.29 29.13 29.23 0.0M
2023-10-30 29.11 29.18 28.98 29.11 0.2M
2023-10-27 29.09 29.09 28.89 28.94 0.0M
2023-10-26 29.07 29.12 28.94 29.03 0.1M
2023-10-25 29.31 29.36 29.17 29.20 0.0M
2023-10-24 29.47 29.49 29.35 29.48 0.0M
2023-10-23 29.29 29.45 29.23 29.32 0.0M
2023-10-20 29.50 29.56 29.36 29.36 0.1M
2023-10-19 29.70 29.76 29.47 29.57 0.1M
2023-10-18 29.88 29.89 29.65 29.69 0.4M
2023-10-17 29.84 30.01 29.80 29.91 0.1M
2023-10-16 29.89 30.03 29.87 29.97 0.1M
2023-10-13 29.92 29.94 29.70 29.76 0.2M
2023-10-12 29.95 29.96 29.77 29.85 0.2M
2023-10-11 29.92 29.97 29.82 29.94 0.0M
2023-10-10 29.85 29.98 29.84 29.89 0.1M
2023-10-09 29.60 29.80 29.56 29.77 0.1M
2023-10-06 29.35 29.73 29.31 29.68 0.2M
2023-10-05 29.47 29.50 29.33 29.48 0.1M
2023-10-04 29.37 29.51 29.31 29.50 0.4M
2023-10-03 29.50 29.50 29.26 29.36 0.3M
2023-10-02 29.56 29.60 29.44 29.55 0.2M
2023-09-29 29.74 29.76 29.50 29.55 0.2M
2023-09-28 29.56 29.67 29.45 29.65 0.1M
2023-09-27 29.59 29.59 29.36 29.49 0.1M
2023-09-26 29.63 29.64 29.45 29.46 0.1M
2023-09-25 29.62 29.76 29.61 29.75 0.1M
2023-09-22 29.78 29.83 29.68 29.69 0.1M
2023-09-21 29.89 29.89 29.70 29.72 0.1M
2023-09-20 30.20 30.43 29.99 30.00 0.5M
2023-09-19 30.16 30.18 30.02 30.16 0.2M
2023-09-18 30.19 30.25 30.16 30.19 0.6M