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 40.30 40.30 40.30 40.30 0.0K
09:32 40.30 40.30 40.30 40.30 0.0K
09:33 40.30 40.30 40.30 40.30 0.0K
09:34 40.30 40.30 40.30 40.30 0.0K
09:35 40.30 40.30 40.30 40.30 0.0K
09:36 40.30 40.30 40.30 40.30 0.0K
09:37 40.30 40.30 40.30 40.30 0.0K
09:38 40.30 40.30 40.30 40.30 0.0K
09:39 40.30 40.30 40.30 40.30 0.0K
09:40 40.30 40.30 40.30 40.30 0.0K
09:41 40.30 40.30 40.30 40.30 0.0K
09:42 40.30 40.30 40.30 40.30 0.0K
09:43 40.30 40.30 40.30 40.30 0.0K
09:44 40.30 40.30 40.30 40.30 0.0K
09:45 40.30 40.30 40.17 40.17 2.3K
09:46 40.17 40.17 40.17 40.17 0.0K
09:47 40.17 40.17 40.17 40.17 0.0K
09:48 40.17 40.17 40.17 40.17 0.0K
09:49 40.17 40.17 40.17 40.17 0.0K
09:50 40.21 40.21 40.21 40.21 0.3K
09:51 40.21 40.21 40.21 40.21 0.0K
09:52 40.21 40.21 40.21 40.21 0.0K
09:53 40.21 40.21 40.21 40.21 0.0K
09:54 40.21 40.21 40.21 40.21 0.0K
09:55 40.21 40.21 40.21 40.21 0.0K
09:56 40.24 40.24 40.24 40.24 0.3K
09:57 40.24 40.24 40.24 40.24 0.0K
09:58 40.24 40.24 40.24 40.24 0.0K
09:59 40.25 40.25 40.25 40.25 0.6K
10:00 40.23 40.23 40.23 40.23 0.2K
10:01 40.23 40.23 40.23 40.23 0.0K
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 0.0K
10:05 40.23 40.23 40.23 40.23 0.0K
10:06 40.23 40.23 40.23 40.23 0.0K
10:07 40.26 40.26 40.26 40.26 0.5K
10:08 40.26 40.26 40.26 40.26 0.0K
10:09 40.26 40.26 40.26 40.26 0.0K
10:10 40.26 40.26 40.26 40.26 0.0K
10:11 40.26 40.26 40.26 40.26 0.0K
10:12 40.26 40.26 40.26 40.26 0.0K
10:13 40.26 40.26 40.26 40.26 0.0K
10:14 40.26 40.26 40.26 40.26 0.0K
10:15 40.26 40.26 40.26 40.26 0.0K
10:16 40.26 40.26 40.26 40.26 0.0K
10:17 40.26 40.26 40.26 40.26 0.0K
10:18 40.26 40.26 40.26 40.26 0.0K
10:19 40.28 40.30 40.28 40.30 61.0K
10:20 40.30 40.31 40.29 40.31 77.6K
10:21 40.31 40.31 40.31 40.31 16.1K
10:22 40.22 40.27 40.22 40.27 9.4K
10:23 40.27 40.27 40.27 40.27 0.0K
10:24 40.27 40.27 40.27 40.27 0.0K
10:25 40.22 40.22 40.17 40.17 7.4K
10:26 40.25 40.25 40.25 40.25 0.3K
10:27 40.25 40.25 40.25 40.25 0.0K
10:28 40.25 40.25 40.25 40.25 0.0K
10:29 40.25 40.25 40.25 40.25 0.0K
10:30 40.20 40.20 40.20 40.20 0.8K
10:31 40.20 40.20 40.20 40.20 0.0K
10:32 40.20 40.20 40.20 40.20 0.0K
10:33 40.20 40.20 40.20 40.20 0.0K
10:34 40.19 40.19 40.19 40.19 1.2K
10:35 40.19 40.19 40.19 40.19 0.0K
10:36 40.19 40.19 40.19 40.19 0.0K
10:37 40.19 40.19 40.19 40.19 0.0K
10:38 40.19 40.19 40.19 40.19 0.0K
10:39 40.19 40.19 40.19 40.19 0.0K
10:40 40.19 40.19 40.19 40.19 0.0K
10:41 40.19 40.19 40.19 40.19 0.0K
10:42 40.19 40.19 40.19 40.19 0.0K
10:43 40.19 40.19 40.19 40.19 0.0K
10:44 40.19 40.19 40.19 40.19 0.0K
10:45 40.19 40.19 40.19 40.19 0.0K
10:46 40.19 40.19 40.19 40.19 0.0K
10:47 40.19 40.19 40.19 40.19 0.0K
10:48 40.19 40.19 40.19 40.19 0.0K
10:49 40.19 40.19 40.19 40.19 0.0K
10:50 40.19 40.19 40.19 40.19 0.0K
10:51 40.19 40.19 40.19 40.19 0.0K
10:52 40.19 40.19 40.19 40.19 0.0K
10:53 40.19 40.19 40.19 40.19 0.0K
10:54 40.19 40.19 40.19 40.19 0.0K
10:55 40.19 40.19 40.19 40.19 0.0K
10:56 40.22 40.22 40.22 40.22 0.5K
10:57 40.22 40.22 40.22 40.22 0.0K
10:58 40.22 40.22 40.22 40.22 0.0K
10:59 40.23 40.23 40.23 40.23 0.5K
11:00 40.23 40.23 40.23 40.23 0.0K
11:01 40.23 40.23 40.23 40.23 0.0K
11:02 40.23 40.23 40.23 40.23 0.0K
11:03 40.23 40.23 40.23 40.23 0.0K
11:04 40.23 40.23 40.23 40.23 0.0K
11:05 40.23 40.23 40.23 40.23 0.0K
11:06 40.23 40.23 40.23 40.23 0.0K
11:07 40.23 40.23 40.23 40.23 0.0K
11:08 40.23 40.23 40.23 40.23 0.0K
11:09 40.23 40.23 40.23 40.23 0.0K
11:10 40.23 40.23 40.23 40.23 0.0K
11:11 40.23 40.23 40.23 40.23 0.0K
11:12 40.23 40.23 40.23 40.23 0.0K
11:13 40.23 40.23 40.23 40.23 0.0K
11:14 40.23 40.23 40.23 40.23 0.0K
11:15 40.23 40.23 40.23 40.23 0.3K
11:16 40.23 40.23 40.23 40.23 0.0K
11:17 40.23 40.23 40.23 40.23 0.0K
11:18 40.23 40.23 40.23 40.23 0.0K
11:19 40.23 40.23 40.23 40.23 0.0K
11:20 40.23 40.23 40.23 40.23 0.0K
11:21 40.23 40.23 40.23 40.23 0.0K
11:22 40.23 40.23 40.23 40.23 0.0K
11:23 40.23 40.23 40.23 40.23 0.0K
11:24 40.23 40.23 40.23 40.23 0.0K
11:25 40.23 40.23 40.23 40.23 0.0K
11:26 40.23 40.23 40.23 40.23 1.4K
11:27 40.18 40.18 40.18 40.18 0.5K
11:28 40.18 40.18 40.18 40.18 0.0K
11:29 40.18 40.18 40.18 40.18 0.0K
11:30 40.18 40.18 40.18 40.18 0.0K
11:31 40.18 40.18 40.18 40.18 0.0K
11:32 40.18 40.18 40.18 40.18 0.0K
11:33 40.18 40.18 40.18 40.18 0.0K
11:34 40.18 40.18 40.18 40.18 0.0K
11:35 40.18 40.18 40.18 40.18 0.0K
11:36 40.18 40.18 40.18 40.18 0.0K
11:37 40.18 40.18 40.18 40.18 0.0K
11:38 40.18 40.18 40.18 40.18 0.0K
11:39 40.18 40.18 40.18 40.18 0.0K
11:40 40.18 40.18 40.18 40.18 0.0K
11:41 40.18 40.18 40.18 40.18 0.0K
11:42 40.18 40.18 40.18 40.18 0.0K
11:43 40.18 40.18 40.18 40.18 0.0K
11:44 40.18 40.18 40.18 40.18 0.0K
11:45 40.18 40.18 40.18 40.18 0.0K
11:46 40.18 40.18 40.18 40.18 0.0K
11:47 40.18 40.18 40.18 40.18 0.0K
11:48 40.18 40.18 40.18 40.18 0.0K
11:49 40.24 40.24 40.24 40.24 2.4K
11:50 40.24 40.24 40.24 40.24 0.0K
11:51 40.24 40.24 40.24 40.24 0.0K
11:52 40.24 40.24 40.24 40.24 0.0K
11:53 40.24 40.24 40.24 40.24 0.0K
11:54 40.24 40.24 40.24 40.24 0.0K
11:55 40.24 40.24 40.24 40.24 0.0K
11:56 40.21 40.21 40.21 40.21 0.2K
11:57 40.21 40.21 40.21 40.21 0.0K
11:58 40.21 40.21 40.21 40.21 0.0K
11:59 40.21 40.21 40.21 40.21 0.0K
12:00 40.21 40.21 40.21 40.21 0.0K
12:01 40.21 40.21 40.21 40.21 0.0K
12:02 40.21 40.21 40.21 40.21 0.0K
12:03 40.21 40.21 40.21 40.21 0.0K
12:04 40.21 40.21 40.21 40.21 0.0K
12:05 40.21 40.21 40.21 40.21 0.0K
12:06 40.21 40.21 40.21 40.21 0.0K
12:07 40.21 40.21 40.21 40.21 0.0K
12:08 40.21 40.21 40.21 40.21 0.0K
12:09 40.21 40.21 40.21 40.21 0.0K
12:10 40.21 40.21 40.21 40.21 0.0K
12:11 40.21 40.21 40.21 40.21 0.0K
12:12 40.21 40.21 40.21 40.21 0.0K
12:13 40.21 40.21 40.21 40.21 0.0K
12:14 40.21 40.21 40.21 40.21 0.0K
12:15 40.21 40.21 40.21 40.21 0.0K
12:16 40.21 40.21 40.21 40.21 0.0K
12:17 40.21 40.21 40.21 40.21 0.0K
12:18 40.18 40.18 40.18 40.18 47.9K
12:19 40.18 40.18 40.18 40.18 0.0K
12:20 40.18 40.18 40.18 40.18 0.0K
12:21 40.20 40.20 40.20 40.20 0.3K
12:22 40.20 40.20 40.20 40.20 0.0K
12:23 40.20 40.20 40.20 40.20 0.0K
12:24 40.20 40.20 40.20 40.20 0.0K
12:25 40.20 40.20 40.20 40.20 0.0K
12:26 40.20 40.20 40.20 40.20 0.0K
12:27 40.20 40.20 40.20 40.20 0.0K
12:28 40.20 40.20 40.20 40.20 0.0K
12:29 40.20 40.20 40.20 40.20 0.0K
12:30 40.20 40.20 40.20 40.20 0.0K
12:31 40.20 40.20 40.20 40.20 0.0K
12:32 40.20 40.20 40.20 40.20 0.0K
12:33 40.06 40.06 40.06 40.06 0.9K
12:34 40.06 40.06 40.06 40.06 0.0K
12:35 40.06 40.06 40.06 40.06 0.0K
12:36 40.06 40.06 40.06 40.06 0.0K
12:37 40.06 40.06 40.06 40.06 0.0K
12:38 40.06 40.06 40.06 40.06 0.0K
12:39 40.06 40.06 40.06 40.06 0.0K
12:40 40.06 40.06 40.06 40.06 0.0K
12:41 40.06 40.06 40.06 40.06 0.0K
12:42 40.06 40.06 40.06 40.06 0.0K
12:43 40.06 40.06 40.06 40.06 0.0K
12:44 40.06 40.06 40.06 40.06 0.0K
12:45 40.06 40.06 40.06 40.06 0.0K
12:46 40.06 40.06 40.06 40.06 0.0K
12:47 40.06 40.06 40.06 40.06 0.0K
12:48 40.06 40.06 40.06 40.06 0.0K
12:49 40.06 40.06 40.06 40.06 0.0K
12:50 40.00 40.00 40.00 40.00 0.6K
12:51 40.00 40.00 40.00 40.00 0.0K
12:52 40.00 40.00 40.00 40.00 0.0K
12:53 40.00 40.00 40.00 40.00 0.0K
12:54 40.00 40.00 40.00 40.00 0.0K
12:55 40.00 40.00 40.00 40.00 0.0K
12:56 40.00 40.00 40.00 40.00 0.0K
12:57 40.00 40.00 40.00 40.00 0.0K
12:58 40.00 40.00 40.00 40.00 0.0K
12:59 40.00 40.00 40.00 40.00 0.0K
13:00 40.00 40.00 40.00 40.00 0.0K
13:01 40.00 40.00 40.00 40.00 0.0K
13:02 40.00 40.00 40.00 40.00 0.0K
13:03 40.00 40.00 40.00 40.00 0.0K
13:04 40.00 40.00 40.00 40.00 0.0K
13:05 40.00 40.00 40.00 40.00 0.0K
13:06 40.00 40.00 40.00 40.00 0.0K
13:07 40.00 40.00 40.00 40.00 0.0K
13:08 40.00 40.00 40.00 40.00 0.0K
13:09 40.00 40.00 40.00 40.00 0.0K
13:10 40.00 40.00 40.00 40.00 0.0K
13:11 40.00 40.00 40.00 40.00 0.0K
13:12 40.00 40.00 40.00 40.00 0.0K
13:13 40.00 40.00 40.00 40.00 0.0K
13:14 40.00 40.00 40.00 40.00 0.0K
13:15 40.00 40.00 40.00 40.00 0.0K
13:16 40.00 40.00 40.00 40.00 0.0K
13:17 40.00 40.00 40.00 40.00 0.3K
13:18 40.00 40.00 40.00 40.00 0.0K
13:19 40.00 40.00 40.00 40.00 0.0K
13:20 40.00 40.00 40.00 40.00 0.0K
13:21 40.00 40.00 40.00 40.00 0.0K
13:22 40.00 40.00 40.00 40.00 0.0K
13:23 40.00 40.00 40.00 40.00 0.0K
13:24 39.96 39.96 39.96 39.96 0.1K
13:25 39.96 39.96 39.96 39.96 0.0K
13:26 39.96 39.96 39.96 39.96 0.0K
13:27 39.96 39.96 39.96 39.96 0.0K
13:28 39.96 39.96 39.96 39.96 0.0K
13:29 39.96 39.96 39.96 39.96 0.0K
13:30 39.96 39.96 39.96 39.96 0.0K
13:31 39.96 39.96 39.96 39.96 0.0K
13:32 39.96 39.96 39.96 39.96 0.0K
13:33 39.96 39.96 39.96 39.96 0.0K
13:34 39.96 39.96 39.96 39.96 0.0K
13:35 39.96 39.96 39.96 39.96 0.0K
13:36 39.96 39.96 39.96 39.96 0.0K
13:37 39.96 39.96 39.96 39.96 0.0K
13:38 39.96 39.96 39.96 39.96 0.0K
13:39 39.96 39.96 39.96 39.96 0.0K
13:40 39.96 39.96 39.96 39.96 0.0K
13:41 39.96 39.96 39.96 39.96 0.0K
13:42 39.96 39.96 39.96 39.96 0.0K
13:43 39.96 39.96 39.96 39.96 0.0K
13:44 39.96 39.96 39.96 39.96 0.0K
13:45 39.96 39.96 39.96 39.96 0.0K
13:46 39.96 39.96 39.96 39.96 0.0K
13:47 39.96 39.96 39.96 39.96 0.0K
13:48 39.96 39.96 39.96 39.96 0.0K
13:49 40.00 40.00 40.00 40.00 1.5K
13:50 40.00 40.00 40.00 40.00 0.0K
13:51 40.00 40.00 40.00 40.00 0.0K
13:52 40.00 40.00 40.00 40.00 0.0K
13:53 40.00 40.00 40.00 40.00 0.0K
13:54 40.00 40.00 40.00 40.00 0.0K
13:55 40.00 40.00 40.00 40.00 0.0K
13:56 40.00 40.00 40.00 40.00 0.0K
13:57 40.00 40.00 40.00 40.00 0.0K
13:58 40.00 40.00 40.00 40.00 0.0K
13:59 40.00 40.00 40.00 40.00 0.0K
14:00 40.00 40.00 40.00 40.00 0.0K
14:01 40.00 40.00 40.00 40.00 0.0K
14:02 40.00 40.00 40.00 40.00 0.0K
14:03 40.00 40.00 40.00 40.00 3.7K
14:04 40.00 40.00 40.00 40.00 0.0K
14:05 40.00 40.00 40.00 40.00 0.0K
14:06 40.00 40.00 40.00 40.00 0.0K
14:07 39.99 39.99 39.99 39.99 0.5K
14:08 39.99 39.99 39.99 39.99 0.0K
14:09 39.99 39.99 39.99 39.99 0.0K
14:10 39.99 39.99 39.99 39.99 0.0K
14:11 39.99 39.99 39.99 39.99 0.0K
14:12 39.99 39.99 39.99 39.99 0.0K
14:13 39.99 39.99 39.99 39.99 0.0K
14:14 39.99 39.99 39.99 39.99 0.0K
14:15 39.99 39.99 39.99 39.99 0.0K
14:16 39.99 39.99 39.99 39.99 0.0K
14:17 39.99 39.99 39.99 39.99 0.0K
14:18 39.99 39.99 39.99 39.99 0.0K
14:19 39.97 39.97 39.97 39.97 0.1K
14:20 39.97 39.97 39.97 39.97 0.0K
14:21 39.97 39.97 39.97 39.97 0.0K
14:22 39.97 39.97 39.97 39.97 0.0K
14:23 39.97 39.97 39.97 39.97 0.0K
14:24 39.97 39.97 39.97 39.97 0.0K
14:25 39.97 39.97 39.97 39.97 0.0K
14:26 39.97 39.97 39.97 39.97 0.0K
14:27 39.97 39.97 39.97 39.97 0.0K
14:28 39.99 39.99 39.99 39.99 0.9K
14:29 39.99 39.99 39.99 39.99 0.0K
14:30 39.99 39.99 39.99 39.99 0.1K
14:31 39.99 39.99 39.99 39.99 0.1K
14:32 39.99 39.99 39.99 39.99 0.0K
14:33 39.99 39.99 39.99 39.99 0.0K
14:34 39.99 39.99 39.99 39.99 0.0K
14:35 39.99 39.99 39.99 39.99 0.0K
14:36 39.99 39.99 39.99 39.99 0.0K
14:37 39.96 39.96 39.96 39.96 8.1K
14:38 39.96 39.96 39.96 39.96 0.0K
14:39 39.96 39.96 39.96 39.96 0.0K
14:40 39.96 39.96 39.96 39.96 0.0K
14:41 39.96 39.96 39.96 39.96 0.0K
14:42 39.96 39.96 39.96 39.96 0.0K
14:43 39.96 39.96 39.96 39.96 0.0K
14:44 39.96 39.96 39.96 39.96 0.0K
14:45 39.96 39.96 39.96 39.96 0.0K
14:46 39.96 39.96 39.96 39.96 0.0K
14:47 39.96 39.96 39.96 39.96 0.0K
14:48 39.96 39.96 39.96 39.96 0.0K
14:49 39.96 39.96 39.96 39.96 0.6K
14:50 39.96 39.96 39.96 39.96 0.0K
14:51 39.96 39.96 39.96 39.96 0.0K
14:52 39.96 39.96 39.96 39.96 0.0K
14:53 39.96 39.96 39.96 39.96 0.0K
14:54 39.96 39.96 39.96 39.96 0.0K
14:55 39.96 39.96 39.96 39.96 0.0K
14:56 39.96 39.96 39.96 39.96 0.0K
14:57 39.96 39.96 39.96 39.96 0.0K
14:58 39.96 39.96 39.96 39.96 0.0K
14:59 39.96 39.96 39.96 39.96 0.0K
15:00 39.96 39.96 39.96 39.96 0.0K
15:01 39.96 39.96 39.96 39.96 0.0K
15:02 39.96 39.96 39.96 39.96 0.0K
15:03 40.00 40.00 40.00 40.00 1.4K
15:04 40.00 40.00 40.00 40.00 0.0K
15:05 40.00 40.00 40.00 40.00 0.0K
15:06 40.00 40.00 40.00 40.00 0.0K
15:07 40.00 40.00 40.00 40.00 0.0K
15:08 40.00 40.00 40.00 40.00 0.0K
15:09 40.00 40.00 40.00 40.00 0.0K
15:10 40.00 40.00 40.00 40.00 0.0K
15:11 40.03 40.03 40.03 40.03 1.7K
15:12 40.03 40.03 40.03 40.03 0.0K
15:13 40.03 40.03 40.03 40.03 0.0K
15:14 40.03 40.03 40.03 40.03 0.0K
15:15 40.03 40.03 40.03 40.03 0.0K
15:16 40.03 40.03 40.03 40.03 0.0K
15:17 40.03 40.03 40.03 40.03 0.0K
15:18 40.03 40.03 40.03 40.03 0.0K
15:19 40.03 40.03 40.03 40.03 0.1K
15:20 40.03 40.03 40.03 40.03 0.0K
15:21 40.03 40.03 40.03 40.03 0.0K
15:22 40.03 40.03 40.03 40.03 0.0K
15:23 40.03 40.03 40.03 40.03 0.0K
15:24 40.03 40.03 40.03 40.03 0.0K
15:25 40.03 40.03 40.03 40.03 0.0K
15:26 40.08 40.08 40.08 40.08 0.1K
15:27 40.08 40.08 40.08 40.08 0.0K
15:28 40.08 40.08 40.08 40.08 0.0K
15:29 40.08 40.08 40.08 40.08 0.0K
15:30 40.08 40.08 40.08 40.08 0.0K
15:31 40.08 40.08 40.08 40.08 0.0K
15:32 40.08 40.08 40.08 40.08 0.0K
15:33 40.08 40.08 40.08 40.08 0.0K
15:34 40.08 40.08 40.08 40.08 0.0K
15:35 40.08 40.08 40.08 40.08 0.0K
15:36 40.08 40.08 40.08 40.08 0.0K
15:37 40.03 40.03 40.03 40.03 0.3K
15:38 40.03 40.03 40.03 40.03 0.0K
15:39 40.03 40.03 40.03 40.03 0.0K
15:40 40.09 40.09 40.09 40.09 26.8K
15:41 40.09 40.09 40.09 40.09 0.0K
15:42 40.09 40.09 40.07 40.07 1.1K
15:43 40.07 40.07 40.07 40.07 0.0K
15:44 40.07 40.07 40.07 40.07 0.0K
15:45 40.07 40.07 40.07 40.07 0.0K
15:46 40.07 40.07 40.07 40.07 0.0K
15:47 40.07 40.07 40.07 40.07 0.0K
15:48 40.07 40.07 40.07 40.07 0.0K
15:49 40.07 40.07 40.07 40.07 0.0K
15:50 40.07 40.07 40.07 40.07 0.0K
15:51 40.07 40.07 40.07 40.07 0.0K
15:52 40.07 40.07 40.07 40.07 0.0K
15:53 40.07 40.07 40.07 40.07 0.0K
15:54 40.07 40.07 40.07 40.07 0.0K
15:55 40.07 40.07 40.07 40.07 0.0K
15:56 40.07 40.07 40.07 40.07 0.0K
15:57 40.07 40.07 40.07 40.07 0.0K
15:58 40.07 40.07 40.07 40.07 0.0K
15:59 40.11 40.11 40.11 40.11 0.2K
16:00 40.11 40.13 40.11 40.13 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし