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

DDEC
🏛️ アメリカ →
43.80
最終更新: 2025-10-03
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
09:31 40.29 40.29 40.29 40.29 0.0K
09:32 40.29 40.30 40.29 40.30 7.0K
09:33 40.27 40.27 40.27 40.27 0.2K
09:34 40.28 40.28 40.28 40.28 0.8K
09:35 40.28 40.28 40.28 40.28 0.0K
09:36 40.28 40.28 40.28 40.28 0.0K
09:37 40.28 40.28 40.28 40.28 0.0K
09:38 40.28 40.28 40.28 40.28 0.0K
09:39 40.26 40.26 40.26 40.26 1.7K
09:40 40.26 40.26 40.26 40.26 0.0K
09:41 40.26 40.26 40.26 40.26 0.0K
09:42 40.26 40.26 40.26 40.26 0.0K
09:43 40.29 40.29 40.29 40.29 0.6K
09:44 40.29 40.29 40.29 40.29 0.0K
09:45 40.29 40.29 40.29 40.29 0.0K
09:46 40.29 40.29 40.29 40.29 0.0K
09:47 40.29 40.29 40.29 40.29 0.0K
09:48 40.26 40.26 40.26 40.26 0.6K
09:49 40.26 40.26 40.26 40.26 0.0K
09:50 40.26 40.26 40.26 40.26 0.0K
09:51 40.26 40.26 40.26 40.26 0.0K
09:52 40.26 40.26 40.26 40.26 0.0K
09:53 40.23 40.23 40.23 40.23 2.2K
09:54 40.23 40.23 40.23 40.23 0.0K
09:55 40.23 40.23 40.23 40.23 0.0K
09:56 40.15 40.15 40.15 40.15 0.6K
09:57 40.25 40.26 40.22 40.26 2.8K
09:58 40.26 40.26 40.26 40.26 0.0K
09:59 40.27 40.27 40.22 40.27 1.2K
10:00 40.27 40.27 40.27 40.27 0.0K
10:01 40.22 40.23 40.22 40.23 8.8K
10:02 40.23 40.23 40.23 40.23 0.0K
10:03 40.23 40.23 40.23 40.23 0.0K
10:04 40.23 40.23 40.23 40.23 1.4K
10:05 40.23 40.23 40.23 40.23 0.0K
10:06 40.16 40.16 40.16 40.16 12.5K
10:07 40.15 40.15 40.15 40.15 0.3K
10:08 40.15 40.15 40.15 40.15 0.0K
10:09 40.15 40.15 40.15 40.15 0.0K
10:10 40.15 40.15 40.15 40.15 0.0K
10:11 40.15 40.15 40.15 40.15 0.0K
10:12 40.15 40.15 40.15 40.15 0.0K
10:13 40.15 40.15 40.15 40.15 0.0K
10:14 40.16 40.16 40.16 40.16 0.6K
10:15 40.18 40.18 40.16 40.16 0.8K
10:16 40.16 40.21 40.16 40.20 2.7K
10:17 40.20 40.20 40.20 40.20 0.0K
10:18 40.18 40.18 40.18 40.18 0.2K
10:19 40.18 40.18 40.18 40.18 0.0K
10:20 40.18 40.18 40.18 40.18 0.8K
10:21 40.18 40.18 40.18 40.18 0.2K
10:22 40.18 40.18 40.18 40.18 2.1K
10:23 40.22 40.22 40.18 40.18 0.3K
10:24 40.23 40.23 40.23 40.23 0.8K
10:25 40.23 40.23 40.23 40.23 0.0K
10:26 40.23 40.23 40.23 40.23 0.0K
10:27 40.22 40.22 40.18 40.18 1.4K
10:28 40.22 40.22 40.22 40.22 0.5K
10:29 40.22 40.22 40.22 40.22 0.0K
10:30 40.23 40.23 40.23 40.23 0.1K
10:31 40.23 40.23 40.23 40.23 0.0K
10:32 40.23 40.23 40.23 40.23 0.0K
10:33 40.22 40.23 40.22 40.23 4.7K
10:34 40.24 40.24 40.24 40.24 4.9K
10:35 40.24 40.24 40.24 40.24 0.1K
10:36 40.24 40.24 40.24 40.24 0.0K
10:37 40.21 40.21 40.14 40.14 1.2K
10:38 40.14 40.14 40.14 40.14 0.0K
10:39 40.24 40.24 40.24 40.24 0.1K
10:40 40.24 40.24 40.24 40.24 0.0K
10:41 40.24 40.24 40.24 40.24 0.0K
10:42 40.24 40.24 40.24 40.24 0.0K
10:43 40.21 40.21 40.21 40.21 1.3K
10:44 40.25 40.25 40.25 40.25 0.1K
10:45 40.25 40.25 40.25 40.25 0.0K
10:46 40.23 40.24 40.20 40.20 4.5K
10:47 40.18 40.18 40.18 40.18 0.8K
10:48 40.22 40.22 40.22 40.22 0.3K
10:49 40.22 40.22 40.22 40.22 0.1K
10:50 40.22 40.22 40.22 40.22 0.0K
10:51 40.22 40.22 40.22 40.22 0.0K
10:52 40.21 40.21 40.21 40.21 0.5K
10:53 40.22 40.22 40.22 40.22 0.2K
10:54 40.18 40.18 40.18 40.18 0.5K
10:55 40.18 40.18 40.18 40.18 0.0K
10:56 40.23 40.23 40.23 40.23 0.6K
10:57 40.23 40.23 40.23 40.23 0.0K
10:58 40.23 40.23 40.23 40.23 0.0K
10:59 40.23 40.23 40.23 40.23 0.0K
11:00 40.23 40.23 40.23 40.23 0.0K
11:01 40.22 40.22 40.22 40.22 0.1K
11:02 40.22 40.22 40.22 40.22 0.0K
11:03 40.22 40.22 40.22 40.22 0.0K
11:04 40.22 40.22 40.22 40.22 0.0K
11:05 40.25 40.25 40.25 40.25 0.8K
11:06 40.25 40.25 40.25 40.25 0.0K
11:07 40.25 40.25 40.25 40.25 0.0K
11:08 40.25 40.25 40.25 40.25 0.0K
11:09 40.25 40.25 40.25 40.25 18.1K
11:10 40.26 40.26 40.26 40.26 5.0K
11:11 40.26 40.26 40.26 40.26 0.2K
11:12 40.26 40.26 40.26 40.26 0.1K
11:13 40.27 40.27 40.27 40.27 0.2K
11:14 40.22 40.22 40.21 40.21 0.6K
11:15 40.21 40.21 40.21 40.21 0.0K
11:16 40.21 40.21 40.21 40.21 0.0K
11:17 40.21 40.21 40.21 40.21 0.0K
11:18 40.21 40.21 40.21 40.21 0.0K
11:19 40.21 40.21 40.21 40.21 0.0K
11:20 40.26 40.26 40.26 40.26 0.1K
11:21 40.26 40.26 40.26 40.26 0.0K
11:22 40.26 40.26 40.26 40.26 0.0K
11:23 40.26 40.26 40.26 40.26 0.0K
11:24 40.27 40.27 40.27 40.27 0.2K
11:25 40.27 40.27 40.27 40.27 0.0K
11:26 40.27 40.27 40.27 40.27 1.2K
11:27 40.28 40.28 40.28 40.28 7.7K
11:28 40.28 40.28 40.28 40.28 0.0K
11:29 40.28 40.28 40.28 40.28 0.0K
11:30 40.28 40.28 40.28 40.28 0.0K
11:31 40.28 40.28 40.28 40.28 0.0K
11:32 40.26 40.26 40.26 40.26 5.4K
11:33 40.26 40.26 40.26 40.26 0.0K
11:34 40.26 40.26 40.26 40.26 0.0K
11:35 40.23 40.27 40.23 40.27 0.8K
11:36 40.27 40.27 40.27 40.27 0.0K
11:37 40.27 40.27 40.27 40.27 0.0K
11:38 40.27 40.27 40.27 40.27 0.0K
11:39 40.27 40.27 40.27 40.27 0.0K
11:40 40.27 40.27 40.27 40.27 0.0K
11:41 40.27 40.27 40.27 40.27 0.0K
11:42 40.27 40.27 40.27 40.27 0.0K
11:43 40.31 40.31 40.31 40.31 2.6K
11:44 40.31 40.31 40.31 40.31 0.0K
11:45 40.31 40.31 40.31 40.31 2.5K
11:46 40.31 40.31 40.31 40.31 0.0K
11:47 40.31 40.31 40.31 40.31 8.3K
11:48 40.32 40.32 40.32 40.32 6.0K
11:49 40.29 40.29 40.29 40.29 3.1K
11:50 40.29 40.29 40.29 40.29 0.0K
11:51 40.29 40.29 40.29 40.29 0.0K
11:52 40.32 40.32 40.32 40.32 10.8K
11:53 40.29 40.33 40.29 40.33 14.7K
11:54 40.33 40.33 40.33 40.33 0.0K
11:55 40.33 40.33 40.33 40.33 3.1K
11:56 40.33 40.33 40.33 40.33 0.0K
11:57 40.33 40.33 40.33 40.33 6.4K
11:58 40.33 40.33 40.33 40.33 0.0K
11:59 40.33 40.33 40.33 40.33 0.0K
12:00 40.33 40.33 40.33 40.33 0.0K
12:01 40.34 40.34 40.34 40.34 2.8K
12:02 40.34 40.34 40.34 40.34 0.0K
12:03 40.34 40.34 40.34 40.34 0.0K
12:04 40.34 40.34 40.34 40.34 0.0K
12:05 40.34 40.34 40.34 40.34 0.0K
12:06 40.34 40.34 40.34 40.34 0.0K
12:07 40.34 40.34 40.34 40.34 0.0K
12:08 40.34 40.34 40.34 40.34 0.0K
12:09 40.32 40.32 40.32 40.32 0.1K
12:10 40.32 40.32 40.32 40.32 0.0K
12:11 40.32 40.32 40.32 40.32 0.0K
12:12 40.32 40.32 40.32 40.32 1.6K
12:13 40.32 40.32 40.32 40.32 0.0K
12:14 40.32 40.32 40.32 40.32 0.0K
12:15 40.32 40.32 40.32 40.32 2.4K
12:16 40.32 40.32 40.32 40.32 0.0K
12:17 40.32 40.32 40.32 40.32 0.0K
12:18 40.32 40.32 40.32 40.32 0.0K
12:19 40.32 40.32 40.32 40.32 0.0K
12:20 40.32 40.32 40.32 40.32 0.1K
12:21 40.31 40.31 40.31 40.31 1.8K
12:22 40.32 40.32 40.32 40.32 0.1K
12:23 40.32 40.32 40.32 40.32 0.0K
12:24 40.32 40.32 40.32 40.32 0.0K
12:25 40.32 40.32 40.32 40.32 0.0K
12:26 40.32 40.32 40.32 40.32 1.9K
12:27 40.34 40.34 40.34 40.34 8.7K
12:28 40.32 40.32 40.28 40.28 1.4K
12:29 40.33 40.33 40.33 40.33 2.0K
12:30 40.30 40.30 40.30 40.30 1.0K
12:31 40.30 40.30 40.30 40.30 0.0K
12:32 40.30 40.30 40.30 40.30 0.0K
12:33 40.33 40.33 40.33 40.33 7.5K
12:34 40.34 40.34 40.32 40.32 27.1K
12:35 40.34 40.34 40.33 40.33 1.5K
12:36 40.33 40.33 40.33 40.33 0.0K
12:37 40.34 40.34 40.34 40.34 1.9K
12:38 40.34 40.34 40.34 40.34 0.0K
12:39 40.34 40.34 40.34 40.34 0.0K
12:40 40.34 40.34 40.34 40.34 0.0K
12:41 40.35 40.35 40.35 40.35 0.6K
12:42 40.29 40.29 40.29 40.29 1.0K
12:43 40.33 40.33 40.33 40.33 1.6K
12:44 40.33 40.33 40.33 40.33 0.6K
12:45 40.33 40.34 40.33 40.34 1.4K
12:46 40.34 40.34 40.34 40.34 0.0K
12:47 40.34 40.34 40.34 40.34 0.0K
12:48 40.34 40.34 40.34 40.34 0.0K
12:49 40.34 40.34 40.34 40.34 126.8K
12:50 40.35 40.35 40.35 40.35 0.1K
12:51 40.35 40.35 40.35 40.35 0.0K
12:52 40.35 40.35 40.35 40.35 0.0K
12:53 40.35 40.35 40.35 40.35 0.0K
12:54 40.35 40.35 40.35 40.35 0.0K
12:55 40.35 40.35 40.35 40.35 1.3K
12:56 40.31 40.31 40.31 40.31 0.2K
12:57 40.31 40.31 40.31 40.31 0.0K
12:58 40.31 40.31 40.31 40.31 0.0K
12:59 40.31 40.31 40.31 40.31 0.0K
13:00 40.31 40.31 40.31 40.31 0.0K
13:01 40.31 40.31 40.31 40.31 0.0K
13:02 40.31 40.31 40.31 40.31 0.0K
13:03 40.31 40.31 40.31 40.31 0.0K
13:04 40.31 40.31 40.31 40.31 0.0K
13:05 40.31 40.31 40.31 40.31 0.0K
13:06 40.37 40.37 40.36 40.36 21.8K
13:07 40.36 40.36 40.36 40.36 0.0K
13:08 40.36 40.36 40.36 40.36 0.0K
13:09 40.36 40.36 40.36 40.36 0.0K
13:10 40.36 40.36 40.36 40.36 0.0K
13:11 40.36 40.36 40.36 40.36 0.0K
13:12 40.36 40.36 40.36 40.36 0.0K
13:13 40.36 40.36 40.36 40.36 0.0K
13:14 40.36 40.36 40.36 40.36 0.0K
13:15 40.36 40.36 40.36 40.36 0.0K
13:16 40.36 40.36 40.36 40.36 0.0K
13:17 40.36 40.36 40.36 40.36 0.0K
13:18 40.35 40.35 40.35 40.35 4.1K
13:19 40.36 40.36 40.36 40.36 0.8K
13:20 40.36 40.36 40.36 40.36 0.0K
13:21 40.36 40.36 40.36 40.36 0.0K
13:22 40.36 40.36 40.36 40.36 0.0K
13:23 40.36 40.36 40.36 40.36 0.0K
13:24 40.36 40.36 40.36 40.36 0.0K
13:25 40.36 40.36 40.36 40.36 0.0K
13:26 40.36 40.36 40.36 40.36 5.7K
13:27 40.36 40.36 40.36 40.36 0.0K
13:28 40.36 40.36 40.36 40.36 0.0K
13:29 40.36 40.36 40.36 40.36 0.0K
13:30 40.32 40.32 40.32 40.32 0.7K
13:31 40.32 40.32 40.32 40.32 0.0K
13:32 40.32 40.32 40.32 40.32 0.0K
13:33 40.37 40.37 40.37 40.37 1.2K
13:34 40.37 40.37 40.37 40.37 1.2K
13:35 40.37 40.37 40.37 40.37 0.0K
13:36 40.37 40.37 40.37 40.37 0.4K
13:37 40.37 40.37 40.37 40.37 0.0K
13:38 40.37 40.37 40.37 40.37 0.0K
13:39 40.37 40.37 40.37 40.37 0.0K
13:40 40.37 40.37 40.37 40.37 0.0K
13:41 40.37 40.37 40.37 40.37 0.0K
13:42 40.37 40.37 40.37 40.37 0.0K
13:43 40.37 40.37 40.37 40.37 0.0K
13:44 40.37 40.37 40.37 40.37 0.0K
13:45 40.37 40.37 40.37 40.37 0.0K
13:46 40.37 40.37 40.37 40.37 0.0K
13:47 40.37 40.37 40.37 40.37 0.0K
13:48 40.37 40.37 40.37 40.37 0.0K
13:49 40.37 40.37 40.37 40.37 0.0K
13:50 40.37 40.37 40.37 40.37 0.0K
13:51 40.37 40.37 40.37 40.37 0.0K
13:52 40.37 40.37 40.37 40.37 0.0K
13:53 40.37 40.37 40.37 40.37 0.0K
13:54 40.37 40.37 40.37 40.37 0.0K
13:55 40.37 40.37 40.37 40.37 0.0K
13:56 40.38 40.38 40.34 40.34 0.8K
13:57 40.34 40.34 40.34 40.34 0.0K
13:58 40.34 40.34 40.34 40.34 0.0K
13:59 40.34 40.34 40.34 40.34 0.0K
14:00 40.34 40.34 40.34 40.34 0.0K
14:01 40.34 40.34 40.34 40.34 0.0K
14:02 40.39 40.39 40.37 40.37 1.7K
14:03 40.37 40.37 40.37 40.37 0.0K
14:04 40.37 40.37 40.37 40.37 0.0K
14:05 40.37 40.37 40.37 40.37 0.0K
14:06 40.39 40.39 40.39 40.39 1.3K
14:07 40.39 40.39 40.39 40.39 0.0K
14:08 40.39 40.39 40.39 40.39 0.0K
14:09 40.34 40.34 40.34 40.34 0.5K
14:10 40.34 40.34 40.34 40.34 0.0K
14:11 40.34 40.34 40.34 40.34 0.0K
14:12 40.34 40.34 40.34 40.34 0.0K
14:13 40.34 40.34 40.34 40.34 0.0K
14:14 40.39 40.39 40.39 40.39 0.2K
14:15 40.39 40.39 40.39 40.39 0.0K
14:16 40.39 40.39 40.39 40.39 0.5K
14:17 40.40 40.40 40.39 40.39 1.7K
14:18 40.39 40.40 40.39 40.40 0.5K
14:19 40.40 40.40 40.40 40.40 0.0K
14:20 40.39 40.40 40.39 40.40 1.7K
14:21 40.40 40.40 40.40 40.40 0.0K
14:22 40.40 40.40 40.40 40.40 0.0K
14:23 40.39 40.39 40.39 40.39 0.4K
14:24 40.39 40.39 40.39 40.39 0.0K
14:25 40.39 40.39 40.39 40.39 0.0K
14:26 40.39 40.39 40.39 40.39 0.0K
14:27 40.39 40.39 40.39 40.39 0.0K
14:28 40.38 40.38 40.34 40.34 1.0K
14:29 40.38 40.38 40.38 40.38 0.4K
14:30 40.38 40.38 40.38 40.38 0.0K
14:31 40.38 40.38 40.38 40.38 0.0K
14:32 40.38 40.38 40.38 40.38 0.0K
14:33 40.38 40.38 40.38 40.38 1.3K
14:34 40.36 40.36 40.36 40.36 11.7K
14:35 40.40 40.40 40.40 40.40 0.4K
14:36 40.40 40.40 40.40 40.40 0.0K
14:37 40.40 40.40 40.40 40.40 0.0K
14:38 40.40 40.40 40.40 40.40 0.0K
14:39 40.37 40.37 40.37 40.37 1.6K
14:40 40.37 40.37 40.35 40.35 6.7K
14:41 40.35 40.35 40.35 40.35 0.0K
14:42 40.35 40.35 40.35 40.35 0.0K
14:43 40.35 40.35 40.35 40.35 0.0K
14:44 40.35 40.35 40.35 40.35 0.0K
14:45 40.35 40.35 40.35 40.35 0.8K
14:46 40.35 40.35 40.35 40.35 0.0K
14:47 40.35 40.35 40.35 40.35 0.0K
14:48 40.35 40.35 40.35 40.35 0.5K
14:49 40.34 40.34 40.34 40.34 0.6K
14:50 40.37 40.37 40.37 40.37 0.6K
14:51 40.37 40.37 40.37 40.37 0.0K
14:52 40.33 40.33 40.33 40.33 0.4K
14:53 40.36 40.38 40.36 40.38 0.7K
14:54 40.31 40.31 40.31 40.31 0.4K
14:55 40.31 40.31 40.31 40.31 0.0K
14:56 40.31 40.31 40.31 40.31 0.0K
14:57 40.31 40.31 40.31 40.31 0.0K
14:58 40.31 40.31 40.31 40.31 0.0K
14:59 40.31 40.31 40.31 40.31 0.0K
15:00 40.31 40.31 40.31 40.31 0.0K
15:01 40.33 40.37 40.33 40.37 5.4K
15:02 40.36 40.36 40.36 40.36 0.3K
15:03 40.36 40.36 40.36 40.36 0.0K
15:04 40.36 40.36 40.36 40.36 0.0K
15:05 40.34 40.34 40.34 40.34 1.3K
15:06 40.34 40.34 40.34 40.34 0.0K
15:07 40.34 40.34 40.34 40.34 0.0K
15:08 40.34 40.34 40.34 40.34 0.0K
15:09 40.34 40.34 40.34 40.34 0.0K
15:10 40.35 40.35 40.35 40.35 0.1K
15:11 40.35 40.35 40.35 40.35 0.0K
15:12 40.35 40.35 40.35 40.35 0.0K
15:13 40.35 40.35 40.35 40.35 0.0K
15:14 40.35 40.35 40.35 40.35 0.0K
15:15 40.35 40.35 40.35 40.35 0.0K
15:16 40.35 40.35 40.35 40.35 0.0K
15:17 40.35 40.35 40.35 40.35 0.0K
15:18 40.35 40.35 40.35 40.35 0.0K
15:19 40.35 40.35 40.35 40.35 0.0K
15:20 40.35 40.35 40.35 40.35 0.0K
15:21 40.35 40.35 40.35 40.35 0.0K
15:22 40.35 40.35 40.35 40.35 0.0K
15:23 40.35 40.35 40.35 40.35 0.0K
15:24 40.35 40.35 40.35 40.35 0.0K
15:25 40.35 40.35 40.35 40.35 0.0K
15:26 40.35 40.35 40.35 40.35 0.0K
15:27 40.35 40.35 40.35 40.35 0.0K
15:28 40.35 40.35 40.35 40.35 0.0K
15:29 40.35 40.35 40.35 40.35 0.0K
15:30 40.35 40.35 40.35 40.35 0.0K
15:31 40.35 40.35 40.35 40.35 0.0K
15:32 40.35 40.35 40.35 40.35 0.0K
15:33 40.35 40.35 40.35 40.35 0.0K
15:34 40.35 40.35 40.35 40.35 0.5K
15:35 40.35 40.35 40.35 40.35 0.1K
15:36 40.35 40.35 40.35 40.35 0.0K
15:37 40.35 40.35 40.35 40.35 0.0K
15:38 40.35 40.35 40.35 40.35 0.0K
15:39 40.35 40.35 40.35 40.35 0.0K
15:40 40.35 40.35 40.35 40.35 0.0K
15:41 40.35 40.35 40.35 40.35 0.1K
15:42 40.40 40.40 40.38 40.38 4.8K
15:43 40.38 40.38 40.38 40.38 0.0K
15:44 40.38 40.38 40.38 40.38 0.0K
15:45 40.38 40.38 40.38 40.38 0.0K
15:46 40.38 40.38 40.38 40.38 0.0K
15:47 40.38 40.38 40.38 40.38 0.0K
15:48 40.38 40.38 40.38 40.38 0.0K
15:49 40.38 40.38 40.38 40.38 0.0K
15:50 40.41 40.41 40.41 40.41 0.8K
15:51 40.41 40.41 40.41 40.41 0.0K
15:52 40.41 40.41 40.41 40.41 0.0K
15:53 40.41 40.41 40.41 40.41 0.0K
15:54 40.42 40.42 40.42 40.42 2.5K
15:55 40.43 40.43 40.43 40.43 0.4K
15:56 40.43 40.43 40.43 40.43 0.0K
15:57 40.40 40.40 40.40 40.40 54.9K
15:58 40.40 40.45 40.40 40.45 1.2K
15:59 40.45 40.45 40.45 40.45 0.0K
16:00 40.43 40.43 40.43 40.43 5.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし