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
2024-12-31 24.96 24.96 24.79 24.79 0.0M
2024-12-30 24.84 24.87 24.61 24.82 0.0M
2024-12-27 25.06 25.08 24.81 24.82 0.0M
2024-12-26 24.85 25.08 24.85 25.08 0.0M
2024-12-24 24.78 24.92 24.78 24.92 0.0M
2024-12-23 24.88 24.88 24.67 24.76 0.0M
2024-12-20 24.68 24.98 24.68 24.84 0.0M
2024-12-19 25.00 25.00 24.69 24.72 0.0M
2024-12-18 25.32 25.39 24.76 24.76 0.0M
2024-12-17 25.47 25.47 25.30 25.34 0.0M
2024-12-16 25.42 25.52 25.41 25.46 0.0M
2024-12-13 25.47 25.47 25.34 25.38 0.0M
2024-12-12 25.54 25.60 25.44 25.44 0.0M
2024-12-11 25.65 25.71 25.54 25.64 0.0M
2024-12-10 25.64 25.64 25.48 25.55 0.0M
2024-12-09 25.69 25.77 25.58 25.61 0.0M
2024-12-06 25.73 25.73 25.63 25.68 0.0M
2024-12-05 25.62 25.68 25.60 25.60 0.0M
2024-12-04 25.75 25.77 25.63 25.70 0.0M
2024-12-03 25.77 25.77 25.61 25.68 0.0M
2024-12-02 25.66 25.75 25.65 25.73 0.0M
2024-11-29 25.77 25.77 25.68 25.74 0.0M
2024-11-27 25.74 25.74 25.63 25.68 0.0M
2024-11-26 25.63 25.72 25.59 25.67 0.0M
2024-11-25 25.71 25.84 25.71 25.73 0.0M
2024-11-22 25.52 25.58 25.52 25.58 0.0M
2024-11-21 25.30 25.42 25.30 25.39 0.0M
2024-11-20 25.19 25.20 25.09 25.20 0.0M
2024-11-19 25.07 25.18 25.07 25.18 0.0M
2024-11-18 25.10 25.18 25.06 25.08 0.0M
2024-11-15 25.26 25.26 25.02 25.05 0.0M
2024-11-14 25.29 25.29 25.21 25.21 0.0M
2024-11-13 25.53 25.64 25.36 25.36 0.0M
2024-11-12 25.64 25.64 25.48 25.49 0.0M
2024-11-11 25.65 25.67 25.61 25.67 0.0M
2024-11-08 25.47 25.56 25.45 25.54 0.0M
2024-11-07 25.47 25.49 25.40 25.45 0.0M
2024-11-06 25.49 25.50 25.25 25.45 0.0M
2024-11-05 24.50 24.83 24.50 24.81 0.0M
2024-11-04 24.44 24.66 24.44 24.58 0.0M
2024-11-01 24.51 24.60 24.51 24.51 0.0M
2024-10-31 24.67 24.67 24.47 24.47 0.0M
2024-10-30 24.59 24.81 24.59 24.66 0.1M
2024-10-29 24.67 24.70 24.56 24.68 0.0M
2024-10-28 24.57 24.75 24.57 24.71 0.0M
2024-10-25 24.69 24.69 24.45 24.47 0.0M
2024-10-24 24.62 24.62 24.50 24.52 0.0M
2024-10-23 24.53 24.61 24.39 24.57 0.0M
2024-10-22 24.60 24.64 24.58 24.59 0.0M
2024-10-21 24.81 24.81 24.62 24.62 0.0M
2024-10-18 24.86 24.88 24.81 24.83 0.0M
2024-10-17 24.84 24.89 24.76 24.83 0.0M
2024-10-16 24.86 24.91 24.86 24.89 0.0M
2024-10-15 24.71 24.81 24.69 24.69 0.0M
2024-10-14 24.60 24.70 24.60 24.66 0.0M
2024-10-11 24.32 24.61 24.32 24.58 0.0M
2024-10-10 24.22 24.32 24.22 24.32 0.0M
2024-10-09 24.36 24.48 24.34 24.39 0.0M
2024-10-08 24.35 24.42 24.35 24.37 0.0M
2024-10-07 24.40 24.41 24.29 24.35 0.0M
2024-10-04 24.40 24.46 24.40 24.46 0.0M
2024-10-03 24.34 24.38 24.23 24.27 0.0M
2024-10-02 24.34 24.42 24.34 24.38 0.1M
2024-10-01 24.48 24.48 24.32 24.42 0.0M
2024-09-30 24.56 24.58 24.48 24.58 0.0M
2024-09-27 24.57 24.64 24.52 24.52 0.0M
2024-09-26 24.48 24.51 24.44 24.45 0.0M
2024-09-25 24.46 24.48 24.41 24.41 0.0M
2024-09-24 24.44 24.55 24.44 24.55 0.0M
2024-09-23 24.56 24.56 24.45 24.51 0.0M
2024-09-20 24.63 24.63 24.49 24.52 0.0M
2024-09-19 24.56 24.62 24.44 24.62 0.1M
2024-09-18 24.32 24.55 24.28 24.40 0.0M
2024-09-17 24.39 24.46 24.39 24.40 0.0M
2024-09-16 24.31 24.32 24.21 24.29 0.0M
2024-09-13 24.10 24.27 24.10 24.24 0.0M
2024-09-12 23.80 23.98 23.80 23.91 0.0M
2024-09-11 23.50 23.79 23.50 23.79 0.0M
2024-09-10 23.75 23.76 23.56 23.71 0.0M
2024-09-09 23.74 23.84 23.73 23.78 0.0M
2024-09-06 23.70 23.77 23.70 23.72 0.0M
2024-09-05 23.98 24.00 23.89 23.92 0.0M
2024-09-04 23.94 24.06 23.93 23.97 0.0M
2024-09-03 24.23 24.23 24.00 24.01 0.0M
2024-08-30 24.32 24.41 24.29 24.41 0.0M
2024-08-29 24.34 24.43 24.32 24.34 0.0M
2024-08-28 24.28 24.28 24.22 24.24 0.0M
2024-08-27 24.33 24.33 24.25 24.31 0.0M
2024-08-26 24.46 24.47 24.40 24.40 0.0M
2024-08-23 24.08 24.44 24.08 24.39 0.0M
2024-08-22 24.07 24.10 24.00 24.01 0.0M
2024-08-21 23.98 24.12 23.98 24.12 0.0M
2024-08-20 24.14 24.14 23.95 23.97 0.0M
2024-08-19 23.95 24.14 23.95 24.07 0.0M
2024-08-16 23.93 24.01 23.92 23.99 0.0M
2024-08-15 23.92 23.94 23.86 23.89 0.0M
2024-08-14 23.67 23.69 23.56 23.62 0.0M
2024-08-13 23.59 23.71 23.52 23.71 0.0M
2024-08-12 23.50 23.51 23.43 23.49 0.0M
2024-08-09 23.48 23.54 23.47 23.54 0.0M
2024-08-08 23.41 23.57 23.34 23.57 0.0M
2024-08-07 23.56 23.58 23.21 23.21 0.0M
2024-08-06 23.20 23.57 23.14 23.35 0.1M
2024-08-05 23.06 23.28 22.90 23.22 0.0M
2024-08-02 23.67 23.71 23.54 23.63 0.2M
2024-08-01 24.42 24.42 24.00 24.04 0.0M
2024-07-31 24.36 24.64 24.36 24.40 0.0M
2024-07-30 24.32 24.42 24.30 24.36 0.0M
2024-07-29 24.41 24.41 24.23 24.33 0.0M
2024-07-26 24.34 24.45 24.31 24.41 0.1M
2024-07-25 24.18 24.40 24.16 24.24 0.0M
2024-07-24 24.26 24.34 24.08 24.12 0.0M
2024-07-23 24.21 24.40 24.21 24.36 0.0M
2024-07-22 24.11 24.28 24.04 24.25 0.0M
2024-07-19 24.13 24.16 24.01 24.05 0.0M
2024-07-18 24.25 24.44 24.08 24.12 0.0M
2024-07-17 24.34 24.42 24.33 24.33 0.0M
2024-07-16 24.34 24.47 24.30 24.46 0.0M
2024-07-15 24.02 24.19 24.02 24.10 0.0M
2024-07-12 23.92 24.04 23.87 23.92 0.1M
2024-07-11 23.64 23.82 23.61 23.79 0.0M
2024-07-10 23.29 23.36 23.24 23.36 0.0M
2024-07-09 23.25 23.29 23.19 23.26 0.0M
2024-07-08 23.33 23.37 23.27 23.28 0.0M
2024-07-05 23.26 23.26 23.15 23.24 0.0M
2024-07-03 23.30 23.35 23.24 23.25 0.0M
2024-07-02 23.26 23.27 23.20 23.24 0.0M
2024-07-01 23.19 23.23 23.15 23.19 0.0M
2024-06-28 23.38 23.38 23.25 23.33 0.1M
2024-06-27 23.16 23.22 23.14 23.22 0.0M
2024-06-26 23.12 23.14 23.06 23.13 0.0M
2024-06-25 23.13 23.18 23.09 23.17 0.1M
2024-06-24 23.26 23.28 23.19 23.23 0.4M
2024-06-21 23.07 23.17 23.05 23.17 0.0M
2024-06-20 23.16 23.23 23.06 23.09 0.0M
2024-06-18 23.14 23.21 23.14 23.19 0.1M
2024-06-17 22.93 23.17 22.93 23.10 0.0M
2024-06-14 23.03 23.04 22.98 23.01 0.1M
2024-06-13 23.31 23.31 23.14 23.21 0.0M
2024-06-12 23.49 23.54 23.33 23.33 0.0M
2024-06-11 23.10 23.17 23.02 23.13 0.0M
2024-06-10 23.10 23.20 23.05 23.17 0.0M
2024-06-07 23.18 23.25 23.10 23.18 0.0M
2024-06-06 23.32 23.34 23.27 23.28 0.0M
2024-06-05 23.28 23.39 23.19 23.37 0.0M
2024-06-04 23.24 23.28 23.14 23.17 0.1M
2024-06-03 23.52 23.53 23.27 23.33 0.0M
2024-05-31 23.40 23.43 23.22 23.43 0.1M
2024-05-30 23.25 23.36 23.23 23.33 0.1M
2024-05-29 23.22 23.23 23.14 23.17 0.0M
2024-05-28 23.40 23.45 23.30 23.34 0.1M
2024-05-24 23.36 23.40 23.27 23.37 0.0M
2024-05-23 23.54 23.54 23.15 23.24 0.1M
2024-05-22 23.50 23.53 23.40 23.43 0.2M
2024-05-21 23.47 23.56 23.47 23.52 0.1M
2024-05-20 23.50 23.60 23.45 23.52 0.1M
2024-05-17 23.47 23.53 23.46 23.53 0.1M
2024-05-16 23.42 23.46 23.41 23.42 0.0M
2024-05-15 23.34 23.43 23.34 23.42 0.0M
2024-05-14 23.21 23.21 23.12 23.19 0.0M
2024-05-13 23.13 23.13 23.02 23.02 0.0M
2024-05-10 23.15 23.15 22.98 23.01 0.0M
2024-05-09 22.93 23.10 22.93 23.10 0.0M
2024-05-08 22.91 22.93 22.91 22.93 0.0M
2024-05-07 23.04 23.07 23.00 23.00 0.0M
2024-05-06 22.89 22.99 22.89 22.93 0.0M
2024-05-03 22.77 22.77 22.73 22.73 0.0M
2024-05-02 22.53 22.56 22.53 22.53 0.0M
2024-05-01 22.18 22.19 22.10 22.19 0.0M
2024-04-30 22.36 22.37 22.15 22.15 0.0M
2024-04-29 22.47 22.55 22.47 22.49 0.0M
2024-04-26 22.24 22.42 22.24 22.38 0.0M
2024-04-25 22.06 22.18 22.06 22.17 0.0M
2024-04-24 22.27 22.31 22.27 22.31 0.0M
2024-04-23 22.36 22.36 22.35 22.35 0.0M
2024-04-22 21.97 22.10 21.92 22.05 0.0M
2024-04-19 21.73 21.92 21.73 21.88 0.0M
2024-04-18 21.87 22.07 21.80 21.83 0.0M
2024-04-17 22.02 22.02 21.88 21.88 0.0M
2024-04-16 22.06 22.06 22.04 22.04 0.0M
2024-04-15 22.40 22.40 22.11 22.11 0.0M
2024-04-11 22.50 22.56 22.41 22.56 0.0M
2024-04-10 22.45 22.50 22.44 22.47 0.0M
2024-04-09 22.76 22.78 22.72 22.78 0.0M
2024-04-08 22.75 22.78 22.74 22.74 0.0M
2024-04-05 22.68 22.68 22.67 22.68 0.0M
2024-04-04 22.82 22.82 22.59 22.59 0.0M
2024-04-03 22.62 22.73 22.62 22.72 0.0M
2024-04-02 22.69 22.69 22.64 22.64 0.0M
2024-04-01 22.85 22.85 22.82 22.85 0.0M
2024-03-28 22.97 22.97 22.90 22.93 0.0M
2024-03-27 22.79 22.87 22.79 22.87 0.0M
2024-03-26 22.71 22.72 22.68 22.68 0.0M
2024-03-25 22.74 22.74 22.68 22.69 0.0M
2024-03-22 22.69 22.71 22.64 22.64 0.0M
2024-03-21 22.77 22.77 22.75 22.76 0.0M
2024-03-20 22.52 22.64 22.52 22.64 0.0M
2024-03-19 22.37 22.37 22.37 22.37 0.0M
2024-03-18 22.40 22.40 22.28 22.30 0.0M
2024-03-15 22.39 22.39 22.37 22.39 0.0M
2024-03-14 22.39 22.39 22.27 22.30 0.0M
2024-03-13 22.56 22.56 22.55 22.55 0.0M
2024-03-12 22.52 22.52 22.45 22.51 0.0M
2024-03-11 22.47 22.49 22.46 22.46 0.0M
2024-03-08 22.70 22.70 22.51 22.54 0.0M
2024-03-07 22.52 22.56 22.52 22.53 0.0M
2024-03-06 22.50 22.50 22.40 22.43 0.0M
2024-03-05 22.43 22.43 22.35 22.36 0.0M
2024-03-04 22.52 22.52 22.44 22.45 0.0M
2024-03-01 22.44 22.44 22.44 22.44 0.0M
2024-02-29 22.44 22.44 22.29 22.35 0.0M
2024-02-28 22.26 22.26 22.24 22.24 0.0M
2024-02-27 22.33 22.33 22.31 22.31 0.0M
2024-02-26 22.18 22.19 22.12 22.19 0.0M
2024-02-23 22.06 22.18 22.06 22.11 0.0M
2024-02-22 22.03 22.08 22.01 22.06 0.0M
2024-02-21 21.91 21.94 21.88 21.94 0.0M
2024-02-20 22.00 22.02 21.98 21.98 0.0M
2024-02-16 22.14 22.23 22.14 22.15 0.0M
2024-02-15 22.21 22.28 22.19 22.28 0.0M
2024-02-14 21.93 22.03 21.91 22.03 0.0M
2024-02-13 21.91 21.91 21.73 21.73 0.0M
2024-02-12 22.17 22.27 22.17 22.23 0.0M
2024-02-09 21.86 22.05 21.86 22.01 0.0M
2024-02-08 21.81 21.84 21.80 21.84 0.0M
2024-02-07 21.67 21.71 21.60 21.64 0.0M
2024-02-06 21.48 21.71 21.48 21.68 0.1M
2024-02-05 21.60 21.64 21.55 21.55 0.0M
2024-02-02 21.60 21.76 21.60 21.71 0.0M
2024-02-01 21.68 21.78 21.63 21.78 0.0M
2024-01-31 21.87 21.87 21.64 21.64 0.0M
2024-01-30 21.89 21.93 21.86 21.91 0.0M
2024-01-29 21.89 22.01 21.89 22.01 0.0M
2024-01-26 21.83 21.83 21.83 21.83 0.0M
2024-01-25 21.87 21.87 21.76 21.81 0.0M
2024-01-24 21.94 21.94 21.72 21.72 0.0M
2024-01-23 21.85 21.85 21.83 21.83 0.0M
2024-01-22 21.69 21.86 21.69 21.86 0.0M
2024-01-19 21.43 21.62 21.40 21.57 0.0M
2024-01-18 21.41 21.48 21.41 21.48 0.0M
2024-01-17 21.28 21.40 21.28 21.40 0.0M
2024-01-16 21.52 21.54 21.48 21.50 0.0M
2024-01-12 21.78 21.78 21.65 21.65 0.0M
2024-01-11 21.68 21.68 21.52 21.66 0.2M
2024-01-10 21.70 21.74 21.70 21.74 0.0M
2024-01-09 21.67 21.76 21.66 21.73 0.0M
2024-01-08 21.59 21.81 21.59 21.81 0.0M
2024-01-05 21.71 21.71 21.60 21.61 0.0M
2024-01-04 21.68 21.69 21.63 21.63 0.0M
2024-01-03 21.80 21.80 21.62 21.65 0.0M
2024-01-02 21.98 22.06 21.88 21.96 0.0M