FT Vest U.S. Equity Buffer ETF - December (FDEC)

FDEC
🏛️ アメリカ →
49.11
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 44.85 44.85 44.49 44.58 0.1M
2024-12-30 44.76 44.85 44.48 44.77 0.3M
2024-12-27 45.18 45.18 44.79 45.01 0.1M
2024-12-26 45.28 45.34 45.16 45.30 1.0M
2024-12-24 45.09 45.31 45.00 45.25 0.7M
2024-12-23 44.96 45.02 44.58 44.99 0.4M
2024-12-20 44.81 44.82 44.69 44.82 0.4M
2024-12-19 44.78 44.79 44.70 44.73 0.7M
2024-12-18 44.74 44.78 44.69 44.77 0.0M
2024-12-17 44.76 44.78 44.69 44.71 0.0M
2024-12-16 44.83 44.83 44.64 44.74 0.2M
2024-12-13 44.72 44.75 44.66 44.74 0.0M
2024-12-12 44.63 44.75 44.63 44.75 0.0M
2024-12-11 44.68 44.74 44.63 44.65 0.0M
2024-12-10 44.64 44.73 44.64 44.72 0.0M
2024-12-09 44.71 44.72 44.63 44.67 0.0M
2024-12-06 44.72 44.72 44.62 44.67 0.0M
2024-12-05 44.69 44.69 44.60 44.64 0.0M
2024-12-04 44.59 44.70 44.59 44.70 0.0M
2024-12-03 44.69 44.69 44.57 44.62 0.0M
2024-12-02 44.54 44.66 44.54 44.63 0.0M
2024-11-29 44.66 44.66 44.57 44.62 0.0M
2024-11-27 44.67 44.67 44.54 44.63 0.0M
2024-11-26 44.66 44.66 44.54 44.58 0.0M
2024-11-25 44.57 44.60 44.51 44.54 0.0M
2024-11-22 44.45 44.56 44.45 44.53 0.0M
2024-11-21 44.45 44.54 44.43 44.50 0.1M
2024-11-20 44.42 44.49 44.39 44.46 0.0M
2024-11-19 44.30 44.52 44.30 44.44 0.0M
2024-11-18 44.39 44.49 44.39 44.44 0.0M
2024-11-15 44.43 44.47 44.38 44.46 0.0M
2024-11-14 44.40 44.56 44.39 44.45 0.0M
2024-11-13 44.38 44.47 44.38 44.45 0.0M
2024-11-12 44.40 44.48 44.38 44.43 0.0M
2024-11-11 44.59 44.59 44.37 44.40 0.1M
2024-11-08 44.38 44.49 44.38 44.43 0.0M
2024-11-07 44.30 44.44 44.30 44.37 0.0M
2024-11-06 44.26 44.41 44.25 44.37 0.5M
2024-11-05 44.07 44.17 44.07 44.13 0.0M
2024-11-04 43.94 44.03 43.91 43.98 0.1M
2024-11-01 43.98 44.04 43.92 43.92 0.0M
2024-10-31 43.98 43.98 43.88 43.88 0.0M
2024-10-30 44.12 44.14 44.06 44.09 0.0M
2024-10-29 43.99 44.16 43.99 44.08 0.1M
2024-10-28 44.06 44.13 44.04 44.05 0.0M
2024-10-25 44.10 44.14 44.01 44.07 0.0M
2024-10-24 44.05 44.11 43.99 44.00 0.1M
2024-10-23 44.05 44.07 43.97 44.04 0.0M
2024-10-22 44.03 44.10 44.03 44.07 0.0M
2024-10-21 44.00 44.09 44.00 44.06 0.1M
2024-10-18 43.98 44.10 43.98 44.07 0.0M
2024-10-17 44.11 44.11 43.98 43.99 0.1M
2024-10-16 43.92 44.03 43.91 43.96 0.0M
2024-10-15 43.92 44.01 43.91 43.92 0.0M
2024-10-14 43.99 44.01 43.94 43.97 0.0M
2024-10-11 43.77 43.97 43.77 43.92 0.0M
2024-10-10 43.80 43.87 43.80 43.85 0.0M
2024-10-09 43.63 43.89 43.63 43.88 0.0M
2024-10-08 43.61 43.79 43.61 43.78 0.0M
2024-10-07 43.71 43.74 43.60 43.66 0.0M
2024-10-04 43.70 43.74 43.66 43.74 0.0M
2024-10-03 43.74 43.74 43.57 43.61 0.0M
2024-10-02 43.59 43.70 43.59 43.64 0.0M
2024-10-01 43.83 43.83 43.57 43.61 0.0M
2024-09-30 43.69 43.78 43.67 43.78 0.0M
2024-09-27 43.87 43.87 43.69 43.69 0.1M
2024-09-26 43.77 43.80 43.71 43.73 0.0M
2024-09-25 43.72 43.76 43.67 43.72 0.0M
2024-09-24 43.63 43.76 43.63 43.72 0.0M
2024-09-23 43.59 43.72 43.59 43.68 0.1M
2024-09-20 43.55 43.69 43.55 43.69 0.0M
2024-09-19 43.58 43.70 43.58 43.62 0.0M
2024-09-18 43.40 43.59 43.39 43.45 0.0M
2024-09-17 43.48 43.54 43.39 43.44 0.0M
2024-09-16 43.42 43.46 43.38 43.42 0.0M
2024-09-13 43.46 43.46 43.36 43.43 0.0M
2024-09-12 43.16 43.39 43.16 43.34 0.0M
2024-09-11 42.97 43.23 42.74 43.23 0.0M
2024-09-10 43.11 43.11 42.86 43.03 0.0M
2024-09-09 42.88 43.01 42.82 42.94 0.0M
2024-09-06 43.02 43.02 42.66 42.74 0.0M
2024-09-05 43.08 43.09 42.95 43.02 0.0M
2024-09-04 43.02 43.13 42.97 43.01 0.0M
2024-09-03 43.47 43.47 43.01 43.11 0.0M
2024-08-30 43.36 43.51 43.28 43.51 0.0M
2024-08-29 43.28 43.41 43.26 43.28 0.0M
2024-08-28 43.31 43.31 43.15 43.27 0.0M
2024-08-27 43.22 43.35 43.22 43.31 0.0M
2024-08-26 43.22 43.34 43.22 43.28 0.0M
2024-08-23 43.23 43.32 43.22 43.32 0.0M
2024-08-22 43.26 43.26 43.11 43.13 0.0M
2024-08-21 43.32 43.32 43.19 43.25 0.1M
2024-08-20 43.30 43.30 43.17 43.22 0.0M
2024-08-19 43.16 43.25 43.11 43.24 0.0M
2024-08-16 43.08 43.15 43.03 43.15 0.0M
2024-08-15 42.93 43.10 42.93 43.07 0.0M
2024-08-14 42.83 42.83 42.66 42.81 0.0M
2024-08-13 42.53 42.69 42.53 42.69 0.0M
2024-08-12 42.29 42.46 42.27 42.32 0.0M
2024-08-09 42.14 42.32 42.14 42.30 0.0M
2024-08-08 41.78 42.14 41.78 42.14 0.2M
2024-08-07 42.13 42.23 41.60 41.60 2.1M
2024-08-06 41.73 42.09 41.73 41.82 0.0M
2024-08-05 40.93 41.70 40.70 41.32 0.1M
2024-08-02 42.39 42.39 41.98 42.15 0.1M
2024-08-01 42.91 42.92 42.45 42.59 0.0M
2024-07-31 42.78 42.96 42.76 42.86 0.0M
2024-07-30 42.69 42.71 42.49 42.62 0.0M
2024-07-29 42.68 42.76 42.62 42.67 0.0M
2024-07-26 42.50 42.72 42.50 42.63 0.0M
2024-07-25 42.42 42.74 42.39 42.39 0.0M
2024-07-24 42.76 42.76 42.47 42.47 0.0M
2024-07-23 42.81 42.99 42.81 42.84 0.0M
2024-07-22 42.53 42.94 42.53 42.89 0.0M
2024-07-19 42.72 42.77 42.69 42.71 0.0M
2024-07-18 42.95 42.97 42.74 42.79 0.1M
2024-07-17 43.03 43.03 42.89 42.93 0.0M
2024-07-16 42.96 43.10 42.96 43.08 0.0M
2024-07-15 43.01 43.11 42.98 42.98 0.1M
2024-07-12 43.01 43.09 43.01 43.01 0.0M
2024-07-11 42.96 43.02 42.87 42.93 0.0M
2024-07-10 42.95 43.00 42.90 42.98 0.0M
2024-07-09 42.85 42.95 42.85 42.87 0.0M
2024-07-08 42.91 42.91 42.82 42.88 0.0M
2024-07-05 42.76 42.88 42.75 42.83 0.0M
2024-07-03 42.68 42.78 42.68 42.76 0.0M
2024-07-02 42.66 42.72 42.57 42.72 0.0M
2024-07-01 42.62 42.63 42.51 42.63 0.0M
2024-06-28 42.69 42.69 42.53 42.55 0.0M
2024-06-27 42.57 42.61 42.54 42.59 0.0M
2024-06-26 42.45 42.58 42.45 42.49 0.4M
2024-06-25 42.42 42.53 42.42 42.50 0.4M
2024-06-24 42.49 42.57 42.43 42.44 0.0M
2024-06-21 42.40 42.53 42.40 42.45 0.1M
2024-06-20 42.53 42.58 42.42 42.54 1.7M
2024-06-18 42.53 42.55 42.48 42.55 0.0M
2024-06-17 42.32 42.57 42.32 42.50 0.0M
2024-06-14 42.32 42.39 42.30 42.38 0.0M
2024-06-13 42.36 42.43 42.29 42.38 0.0M
2024-06-12 42.42 42.44 42.24 42.28 0.0M
2024-06-11 42.16 42.20 42.04 42.19 0.0M
2024-06-10 42.10 42.18 42.07 42.18 0.0M
2024-06-07 42.19 42.20 42.04 42.11 0.0M
2024-06-06 42.07 42.14 42.03 42.08 0.0M
2024-06-05 42.02 42.11 41.96 42.10 0.0M
2024-06-04 41.87 41.93 41.79 41.89 0.0M
2024-06-03 41.95 41.95 41.69 41.89 0.1M
2024-05-31 41.76 41.89 41.54 41.89 0.0M
2024-05-30 41.68 41.78 41.64 41.68 0.0M
2024-05-29 41.80 41.82 41.73 41.73 0.0M
2024-05-28 41.89 41.95 41.81 41.90 0.0M
2024-05-24 41.76 41.94 41.76 41.89 0.0M
2024-05-23 41.95 41.95 41.70 41.76 0.0M
2024-05-22 41.90 41.95 41.78 41.83 0.1M
2024-05-21 41.81 41.91 41.81 41.90 0.0M
2024-05-20 41.88 41.90 41.81 41.88 0.1M
2024-05-17 41.73 41.83 41.73 41.82 0.0M
2024-05-16 41.76 41.87 41.72 41.72 0.0M
2024-05-15 41.60 41.79 41.60 41.77 0.0M
2024-05-14 41.47 41.55 41.40 41.52 0.0M
2024-05-13 41.43 41.46 41.38 41.45 0.0M
2024-05-10 41.47 41.47 41.37 41.45 0.1M
2024-05-09 41.22 41.40 41.22 41.34 0.0M
2024-05-08 41.19 41.28 41.18 41.27 0.0M
2024-05-07 41.21 41.33 41.20 41.22 0.0M
2024-05-06 41.06 41.23 41.06 41.17 0.0M
2024-05-03 40.93 41.03 40.89 41.02 0.0M
2024-05-02 40.56 40.71 40.44 40.65 0.2M
2024-05-01 40.52 40.81 40.42 40.49 0.0M
2024-04-30 40.85 40.88 40.54 40.58 0.0M
2024-04-29 40.91 40.94 40.79 40.92 0.0M
2024-04-26 40.81 40.88 40.77 40.81 0.0M
2024-04-25 40.30 40.61 40.30 40.54 0.0M
2024-04-24 40.73 40.73 40.58 40.66 0.0M
2024-04-23 40.51 40.67 40.51 40.63 0.0M
2024-04-22 40.22 40.50 40.15 40.38 0.0M
2024-04-19 40.27 40.29 40.08 40.11 0.0M
2024-04-18 40.39 40.53 40.27 40.29 0.0M
2024-04-17 40.56 40.57 40.30 40.35 0.0M
2024-04-16 40.50 40.57 40.41 40.50 0.0M
2024-04-15 40.93 40.95 40.48 40.52 0.1M
2024-04-12 40.96 40.96 40.67 40.77 0.2M
2024-04-11 40.94 41.14 40.81 41.09 2.3M
2024-04-10 40.84 40.98 40.82 40.94 0.0M
2024-04-09 41.08 41.13 40.89 41.10 0.1M
2024-04-08 41.08 41.15 41.03 41.06 0.0M
2024-04-05 40.92 41.11 40.88 41.03 0.0M
2024-04-04 41.23 41.25 40.81 40.81 0.0M
2024-04-03 40.98 41.16 40.98 41.06 0.0M
2024-04-02 41.03 41.05 40.98 41.04 0.0M
2024-04-01 41.21 41.27 41.12 41.15 0.0M
2024-03-28 41.20 41.29 41.20 41.21 0.0M
2024-03-27 41.15 41.25 41.07 41.19 0.1M
2024-03-26 41.09 41.17 41.08 41.08 0.0M
2024-03-25 41.12 41.16 41.07 41.07 0.0M
2024-03-22 41.16 41.18 41.13 41.17 0.0M
2024-03-21 41.25 41.25 41.12 41.12 0.0M
2024-03-20 40.97 41.08 40.88 41.07 0.2M
2024-03-19 40.76 40.92 40.72 40.89 0.1M
2024-03-18 40.88 40.93 40.77 40.77 0.0M
2024-03-15 40.75 40.78 40.62 40.64 0.0M
2024-03-14 40.80 40.85 40.76 40.79 0.0M
2024-03-13 41.04 41.04 40.81 40.90 0.1M
2024-03-12 40.81 40.97 40.79 40.94 0.0M
2024-03-11 40.67 40.68 40.55 40.65 0.0M
2024-03-08 40.89 40.95 40.66 40.66 0.0M
2024-03-07 40.82 40.86 40.73 40.79 0.0M
2024-03-06 40.65 40.71 40.54 40.59 0.0M
2024-03-05 40.64 40.64 40.40 40.54 0.0M
2024-03-04 40.69 40.83 40.69 40.77 0.0M
2024-03-01 40.69 40.79 40.67 40.78 0.0M
2024-02-29 40.53 40.65 40.48 40.64 0.0M
2024-02-28 40.49 40.55 40.43 40.49 0.0M
2024-02-27 40.48 40.56 40.44 40.51 0.1M
2024-02-26 40.59 40.59 40.45 40.49 0.1M
2024-02-23 40.62 40.64 40.50 40.57 0.0M
2024-02-22 40.42 40.55 40.33 40.48 0.6M
2024-02-21 40.02 40.11 39.93 40.07 0.3M
2024-02-20 40.07 40.10 39.98 40.04 0.1M
2024-02-16 40.21 40.37 40.16 40.22 0.0M
2024-02-15 40.23 40.31 40.14 40.31 0.0M
2024-02-14 40.02 40.15 39.99 40.15 0.1M
2024-02-13 39.92 40.01 39.77 39.88 0.0M
2024-02-12 40.32 40.37 40.22 40.23 0.0M
2024-02-09 40.23 40.31 40.19 40.30 0.0M
2024-02-08 40.15 40.19 40.12 40.18 0.0M
2024-02-07 40.04 40.19 40.04 40.18 0.0M
2024-02-06 39.97 39.99 39.86 39.99 0.0M
2024-02-05 39.80 39.98 39.75 39.91 0.1M
2024-02-02 39.80 40.06 39.78 39.98 0.5M
2024-02-01 39.55 39.75 39.46 39.75 0.0M
2024-01-31 39.71 39.71 39.44 39.46 0.0M
2024-01-30 39.85 39.87 39.80 39.84 0.0M
2024-01-29 39.66 39.88 39.65 39.88 0.0M
2024-01-26 39.71 39.77 39.64 39.67 0.0M
2024-01-25 39.71 39.74 39.58 39.73 0.0M
2024-01-24 39.70 39.76 39.54 39.54 0.6M
2024-01-23 39.54 39.59 39.42 39.59 0.3M
2024-01-22 39.55 39.57 39.46 39.51 0.0M
2024-01-19 39.21 39.45 39.13 39.40 0.1M
2024-01-18 38.98 39.13 38.89 39.11 0.3M
2024-01-17 38.86 38.91 38.76 38.88 0.2M
2024-01-16 39.05 39.13 38.94 39.04 0.1M
2024-01-12 39.21 39.25 39.06 39.15 0.2M
2024-01-11 39.15 39.15 38.85 39.11 0.1M
2024-01-10 38.98 39.15 38.94 39.11 0.1M
2024-01-09 38.80 38.99 38.79 38.95 0.1M
2024-01-08 38.63 38.98 38.63 38.97 0.1M
2024-01-05 38.56 38.74 38.50 38.61 1.8M
2024-01-04 38.60 38.73 38.54 38.59 0.2M
2024-01-03 38.73 38.76 38.61 38.63 0.2M
2024-01-02 38.78 38.87 38.71 38.80 0.2M