FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)

SMAY
🏛️ アメリカ →
25.32
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 22.14 22.14 22.02 22.02 0.0M
2023-12-28 22.15 22.19 22.11 22.13 0.0M
2023-12-27 22.15 22.15 22.10 22.15 0.0M
2023-12-26 22.05 22.11 22.05 22.11 0.0M
2023-12-22 21.98 22.02 21.97 21.98 0.0M
2023-12-21 21.90 21.90 21.79 21.89 0.0M
2023-12-20 21.98 21.98 21.72 21.74 0.0M
2023-12-19 21.91 21.96 21.89 21.90 0.0M
2023-12-18 21.74 21.76 21.74 21.75 0.0M
2023-12-15 21.82 21.83 21.67 21.74 0.0M
2023-12-14 21.75 21.79 21.75 21.79 0.0M
2023-12-13 21.08 21.56 21.08 21.56 0.0M
2023-12-12 21.14 21.16 21.06 21.13 0.0M
2023-12-11 21.11 21.15 21.11 21.15 0.0M
2023-12-08 21.15 21.15 21.08 21.10 0.0M
2023-12-07 20.98 21.04 20.94 21.01 0.0M
2023-12-06 21.14 21.17 20.93 20.93 0.0M
2023-12-05 20.97 21.00 20.95 20.95 0.0M
2023-12-04 21.02 21.14 20.99 21.12 0.0M
2023-12-01 20.60 20.97 20.60 20.97 0.0M
2023-11-30 20.62 20.70 20.61 20.63 0.0M
2023-11-29 20.65 20.72 20.56 20.59 0.0M
2023-11-28 20.59 20.59 20.46 20.51 0.0M
2023-11-27 20.56 20.58 20.56 20.57 0.0M
2023-11-24 20.60 20.60 20.60 20.60 0.0M
2023-11-22 20.47 20.55 20.47 20.51 0.0M
2023-11-21 20.56 20.56 20.42 20.44 0.0M
2023-11-20 20.49 20.65 20.49 20.59 0.0M
2023-11-17 20.47 20.55 20.44 20.53 0.0M
2023-11-16 20.55 20.55 20.33 20.38 0.0M
2023-11-15 20.63 20.73 20.56 20.56 0.0M
2023-11-14 20.33 20.56 20.33 20.52 0.0M
2023-11-13 19.87 19.92 19.82 19.91 0.0M
2023-11-10 19.89 19.94 19.73 19.89 0.0M
2023-11-09 20.01 20.01 19.78 19.78 0.0M
2023-11-08 19.93 19.99 19.93 19.95 0.0M
2023-11-07 20.09 20.12 20.03 20.08 0.0M
2023-11-06 20.16 20.17 20.12 20.12 0.0M
2023-11-03 20.30 20.30 20.20 20.26 0.0M
2023-11-02 19.87 19.98 19.87 19.92 0.0M
2023-11-01 19.57 19.69 19.52 19.64 0.0M
2023-10-31 19.53 19.64 19.50 19.61 0.0M
2023-10-30 19.57 19.57 19.42 19.52 0.0M
2023-10-27 19.54 19.54 19.44 19.44 0.0M
2023-10-26 19.63 19.63 19.54 19.57 0.0M
2023-10-25 19.62 19.62 19.52 19.54 0.0M
2023-10-24 19.78 19.81 19.62 19.72 0.1M
2023-10-23 19.69 19.72 19.60 19.62 0.0M
2023-10-20 19.87 19.87 19.73 19.74 0.0M
2023-10-19 19.94 20.03 19.87 19.87 0.0M
2023-10-18 20.17 20.17 20.03 20.03 0.0M
2023-10-17 20.26 20.33 20.25 20.26 0.0M
2023-10-16 20.11 20.21 20.11 20.17 0.0M
2023-10-13 19.96 20.03 19.90 19.97 0.0M
2023-10-12 20.15 20.15 19.99 20.08 0.2M
2023-10-11 20.37 20.37 20.23 20.33 0.0M
2023-10-10 20.20 20.43 20.20 20.38 0.1M
2023-10-09 20.11 20.29 20.11 20.19 0.0M
2023-10-06 20.16 20.16 20.11 20.11 0.0M
2023-10-05 19.95 20.08 19.95 20.01 0.1M
2023-10-04 19.88 20.06 19.88 19.99 0.0M
2023-10-03 20.00 20.00 20.00 20.00 0.0M
2023-10-02 20.39 20.41 20.13 20.16 0.1M
2023-09-29 20.38 20.38 20.32 20.33 0.0M
2023-09-28 20.34 20.48 20.34 20.43 0.0M
2023-09-27 20.29 20.31 20.28 20.28 0.0M
2023-09-26 20.38 20.38 20.20 20.20 0.0M
2023-09-25 20.29 20.41 20.29 20.41 0.0M
2023-09-22 20.43 20.43 20.31 20.33 0.0M
2023-09-21 20.42 20.43 20.38 20.38 0.0M
2023-09-20 20.73 20.73 20.49 20.49 0.0M
2023-09-19 20.71 20.71 20.64 20.64 0.0M
2023-09-18 20.73 20.77 20.65 20.65 0.0M
2023-09-15 20.88 20.88 20.68 20.80 0.0M
2023-09-14 20.87 20.93 20.79 20.91 0.0M
2023-09-13 20.78 20.81 20.70 20.77 0.0M
2023-09-12 20.85 20.85 20.75 20.80 0.0M
2023-09-11 20.88 20.88 20.77 20.77 0.0M
2023-09-08 20.84 20.84 20.77 20.81 0.0M
2023-09-07 20.78 20.78 20.75 20.77 0.0M
2023-09-06 20.95 20.97 20.82 20.92 0.0M
2023-09-05 20.97 21.01 20.89 20.89 0.0M
2023-09-01 21.14 21.17 21.14 21.14 0.0M
2023-08-31 21.00 21.09 20.99 21.04 0.0M
2023-08-30 21.02 21.03 21.01 21.01 0.0M
2023-08-29 20.87 21.03 20.87 20.98 0.0M
2023-08-28 20.81 20.88 20.79 20.87 0.0M
2023-08-25 20.64 20.74 20.56 20.70 0.0M
2023-08-24 20.82 20.82 20.66 20.71 0.0M
2023-08-23 20.75 20.85 20.74 20.77 0.0M
2023-08-22 20.70 20.80 20.65 20.72 0.0M
2023-08-21 20.74 20.75 20.63 20.73 0.0M
2023-08-18 20.60 20.76 20.60 20.74 0.0M
2023-08-17 20.82 20.82 20.62 20.68 0.1M
2023-08-16 20.90 20.92 20.77 20.80 0.0M
2023-08-15 20.91 20.95 20.87 20.92 0.2M
2023-08-14 20.98 21.05 20.98 21.05 0.0M
2023-08-11 20.99 21.07 20.98 20.98 0.0M
2023-08-10 21.20 21.20 21.00 21.00 0.0M
2023-08-09 21.06 21.14 20.98 21.05 0.1M
2023-08-08 21.08 21.15 20.98 21.15 0.0M
2023-08-07 21.11 21.20 21.09 21.20 0.0M
2023-08-04 21.19 21.29 21.16 21.18 0.0M
2023-08-03 21.19 21.25 21.17 21.20 0.0M
2023-08-02 21.17 21.25 21.14 21.23 0.1M
2023-08-01 21.30 21.36 21.22 21.36 0.1M
2023-07-31 21.32 21.39 21.32 21.33 0.0M
2023-07-28 21.31 21.32 21.27 21.29 0.0M
2023-07-27 21.34 21.34 21.12 21.18 0.0M
2023-07-26 21.23 21.32 21.23 21.29 0.0M
2023-07-25 21.24 21.27 21.22 21.23 0.0M
2023-07-24 21.23 21.23 21.15 21.23 0.0M
2023-07-21 21.30 21.30 21.14 21.17 0.0M
2023-07-20 21.30 21.30 21.16 21.18 0.0M
2023-07-19 21.29 21.30 21.20 21.25 0.0M
2023-07-18 21.21 21.24 21.19 21.23 0.0M
2023-07-17 21.13 21.18 21.09 21.13 0.0M
2023-07-14 21.08 21.08 20.96 21.03 0.0M
2023-07-13 21.01 21.17 21.01 21.11 0.1M
2023-07-12 21.03 21.10 20.99 21.02 0.0M
2023-07-11 20.90 20.95 20.84 20.90 0.0M
2023-07-10 20.74 20.86 20.74 20.86 0.1M
2023-07-07 20.64 20.77 20.60 20.66 0.0M
2023-07-06 20.68 20.68 20.44 20.59 0.0M
2023-07-05 20.83 20.83 20.69 20.71 0.0M
2023-07-03 20.82 20.89 20.82 20.87 0.0M
2023-06-30 20.87 20.88 20.78 20.81 0.0M
2023-06-29 20.59 20.78 20.59 20.73 0.0M
2023-06-28 20.64 20.66 20.59 20.62 0.0M
2023-06-27 20.41 20.63 20.41 20.61 0.0M
2023-06-26 20.44 20.53 20.44 20.46 0.0M
2023-06-23 20.44 20.49 20.35 20.44 0.0M
2023-06-22 20.54 20.59 20.51 20.57 0.0M
2023-06-21 20.59 20.68 20.57 20.63 0.0M
2023-06-20 20.67 20.68 20.60 20.66 0.0M
2023-06-16 20.82 20.82 20.67 20.70 0.0M
2023-06-15 20.66 20.78 20.62 20.73 0.0M
2023-06-14 20.79 20.80 20.62 20.67 0.0M
2023-06-13 20.73 20.82 20.67 20.75 0.2M
2023-06-12 20.67 20.71 20.65 20.65 0.1M
2023-06-09 20.71 20.71 20.53 20.55 0.0M
2023-06-08 20.77 20.77 20.64 20.66 0.1M
2023-06-07 20.70 20.76 20.66 20.75 0.2M
2023-06-06 20.31 20.61 20.31 20.56 0.0M
2023-06-05 20.35 20.38 20.24 20.32 0.0M
2023-06-02 20.18 20.47 20.18 20.42 0.0M
2023-06-01 20.04 20.12 19.95 20.09 0.0M
2023-05-31 19.91 19.98 19.86 19.96 0.0M
2023-05-30 20.19 20.19 20.01 20.07 0.0M
2023-05-26 20.06 20.14 20.05 20.12 0.0M
2023-05-25 20.02 20.02 19.89 19.93 0.1M
2023-05-24 20.12 20.12 19.97 20.04 0.0M
2023-05-23 20.14 20.29 20.14 20.15 0.1M
2023-05-22 20.16 20.24 20.12 20.21 0.1M