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 40.51 40.51 40.51 40.51 1.2K
09:32 40.51 40.51 40.51 40.51 0.0K
09:33 40.47 40.47 40.47 40.47 0.5K
09:34 40.49 40.49 40.49 40.49 1.5K
09:35 40.49 40.49 40.49 40.49 0.0K
09:36 40.49 40.49 40.49 40.49 0.0K
09:37 40.49 40.49 40.49 40.49 0.0K
09:38 40.49 40.49 40.49 40.49 0.0K
09:39 40.49 40.49 40.49 40.49 0.0K
09:40 40.49 40.49 40.49 40.49 0.0K
09:41 40.49 40.49 40.49 40.49 0.0K
09:42 40.49 40.49 40.49 40.49 0.0K
09:43 40.49 40.49 40.49 40.49 0.0K
09:44 40.49 40.49 40.49 40.49 0.0K
09:45 40.49 40.49 40.49 40.49 0.0K
09:46 40.51 40.51 40.51 40.51 3.2K
09:47 40.51 40.51 40.51 40.51 0.0K
09:48 40.51 40.51 40.51 40.51 0.0K
09:49 40.51 40.51 40.51 40.51 0.0K
09:50 40.51 40.51 40.51 40.51 0.0K
09:51 40.51 40.51 40.51 40.51 0.0K
09:52 40.51 40.51 40.51 40.51 0.0K
09:53 40.51 40.51 40.51 40.51 0.0K
09:54 40.51 40.51 40.51 40.51 0.0K
09:55 40.51 40.51 40.51 40.51 0.0K
09:56 40.51 40.51 40.51 40.51 0.0K
09:57 40.51 40.51 40.51 40.51 0.0K
09:58 40.51 40.51 40.51 40.51 0.0K
09:59 40.51 40.51 40.51 40.51 0.0K
10:00 40.51 40.51 40.51 40.51 0.0K
10:01 40.51 40.51 40.51 40.51 0.0K
10:02 40.51 40.51 40.51 40.51 0.0K
10:03 40.51 40.51 40.51 40.51 0.0K
10:04 40.51 40.51 40.51 40.51 0.0K
10:05 40.51 40.51 40.51 40.51 0.0K
10:06 40.51 40.51 40.51 40.51 0.0K
10:07 40.51 40.51 40.51 40.51 0.0K
10:08 40.51 40.51 40.51 40.51 0.0K
10:09 40.56 40.56 40.56 40.56 1.4K
10:10 40.56 40.56 40.56 40.56 0.0K
10:11 40.56 40.56 40.56 40.56 0.0K
10:12 40.56 40.56 40.56 40.56 0.0K
10:13 40.56 40.56 40.56 40.56 0.0K
10:14 40.56 40.56 40.56 40.56 0.0K
10:15 40.56 40.56 40.56 40.56 0.0K
10:16 40.56 40.56 40.56 40.56 0.0K
10:17 40.61 40.61 40.61 40.61 0.4K
10:18 40.61 40.61 40.61 40.61 0.0K
10:19 40.61 40.61 40.61 40.61 0.0K
10:20 40.61 40.61 40.61 40.61 0.0K
10:21 40.61 40.61 40.61 40.61 0.0K
10:22 40.61 40.61 40.61 40.61 0.0K
10:23 40.61 40.61 40.61 40.61 0.0K
10:24 40.61 40.61 40.61 40.61 0.0K
10:25 40.61 40.61 40.61 40.61 0.0K
10:26 40.61 40.61 40.61 40.61 0.0K
10:27 40.61 40.61 40.61 40.61 0.0K
10:28 40.61 40.61 40.61 40.61 0.0K
10:29 40.61 40.61 40.61 40.61 0.0K
10:30 40.61 40.61 40.61 40.61 0.0K
10:31 40.61 40.61 40.61 40.61 0.0K
10:32 40.61 40.61 40.61 40.61 0.0K
10:33 40.59 40.59 40.59 40.59 0.5K
10:34 40.59 40.59 40.59 40.59 0.0K
10:35 40.59 40.59 40.59 40.59 0.0K
10:36 40.59 40.59 40.59 40.59 0.0K
10:37 40.59 40.59 40.59 40.59 0.1K
10:38 40.59 40.59 40.59 40.59 0.0K
10:39 40.59 40.59 40.59 40.59 0.0K
10:40 40.59 40.59 40.59 40.59 0.0K
10:41 40.60 40.60 40.60 40.60 0.1K
10:42 40.60 40.60 40.60 40.60 0.0K
10:43 40.60 40.60 40.60 40.60 0.0K
10:44 40.60 40.60 40.60 40.60 0.0K
10:45 40.60 40.60 40.60 40.60 0.0K
10:46 40.60 40.60 40.60 40.60 0.1K
10:47 40.60 40.60 40.60 40.60 0.0K
10:48 40.60 40.60 40.60 40.60 0.1K
10:49 40.60 40.60 40.60 40.60 0.0K
10:50 40.60 40.60 40.60 40.60 0.0K
10:51 40.60 40.60 40.60 40.60 0.0K
10:52 40.60 40.60 40.60 40.60 0.0K
10:53 40.60 40.60 40.60 40.60 0.0K
10:54 40.60 40.60 40.60 40.60 0.0K
10:55 40.60 40.60 40.60 40.60 0.0K
10:56 40.60 40.60 40.60 40.60 0.0K
10:57 40.60 40.60 40.60 40.60 0.0K
10:58 40.60 40.60 40.60 40.60 0.0K
10:59 40.60 40.60 40.60 40.60 0.0K
11:00 40.60 40.60 40.60 40.60 0.0K
11:01 40.60 40.60 40.60 40.60 0.0K
11:02 40.60 40.60 40.60 40.60 0.0K
11:03 40.60 40.60 40.60 40.60 0.0K
11:04 40.59 40.60 40.59 40.60 1.9K
11:05 40.60 40.60 40.60 40.60 0.0K
11:06 40.60 40.60 40.60 40.60 0.0K
11:07 40.60 40.60 40.60 40.60 0.0K
11:08 40.60 40.60 40.60 40.60 0.0K
11:09 40.60 40.60 40.60 40.60 0.0K
11:10 40.60 40.60 40.60 40.60 0.0K
11:11 40.60 40.60 40.60 40.60 0.0K
11:12 40.60 40.60 40.60 40.60 0.0K
11:13 40.60 40.60 40.60 40.60 0.0K
11:14 40.60 40.60 40.60 40.60 0.0K
11:15 40.60 40.60 40.60 40.60 0.0K
11:16 40.61 40.61 40.61 40.61 0.1K
11:17 40.61 40.61 40.61 40.61 0.0K
11:18 40.61 40.61 40.61 40.61 0.0K
11:19 40.61 40.61 40.61 40.61 0.0K
11:20 40.61 40.61 40.61 40.61 0.0K
11:21 40.61 40.61 40.61 40.61 0.0K
11:22 40.61 40.61 40.61 40.61 0.0K
11:23 40.61 40.61 40.61 40.61 0.0K
11:24 40.61 40.61 40.61 40.61 0.0K
11:25 40.61 40.61 40.61 40.61 0.0K
11:26 40.61 40.61 40.61 40.61 0.0K
11:27 40.61 40.61 40.61 40.61 0.0K
11:28 40.61 40.61 40.61 40.61 0.0K
11:29 40.61 40.61 40.61 40.61 0.0K
11:30 40.61 40.61 40.61 40.61 0.0K
11:31 40.61 40.61 40.61 40.61 0.0K
11:32 40.61 40.61 40.61 40.61 0.0K
11:33 40.61 40.61 40.61 40.61 0.0K
11:34 40.61 40.61 40.61 40.61 0.0K
11:35 40.61 40.61 40.61 40.61 0.0K
11:36 40.61 40.61 40.61 40.61 0.0K
11:37 40.61 40.61 40.61 40.61 0.0K
11:38 40.61 40.61 40.61 40.61 0.0K
11:39 40.62 40.62 40.62 40.62 0.2K
11:40 40.62 40.62 40.62 40.62 0.0K
11:41 40.62 40.62 40.62 40.62 0.0K
11:42 40.62 40.62 40.62 40.62 0.0K
11:43 40.62 40.62 40.62 40.62 0.0K
11:44 40.62 40.62 40.62 40.62 0.0K
11:45 40.62 40.62 40.62 40.62 0.0K
11:46 40.62 40.62 40.62 40.62 0.0K
11:47 40.62 40.62 40.62 40.62 0.0K
11:48 40.62 40.62 40.62 40.62 0.0K
11:49 40.62 40.62 40.62 40.62 0.4K
11:50 40.62 40.62 40.62 40.62 0.1K
11:51 40.59 40.59 40.59 40.59 2.0K
11:52 40.59 40.59 40.59 40.59 0.0K
11:53 40.59 40.59 40.59 40.59 0.0K
11:54 40.59 40.59 40.59 40.59 0.0K
11:55 40.59 40.59 40.59 40.59 0.0K
11:56 40.59 40.59 40.59 40.59 0.0K
11:57 40.59 40.59 40.59 40.59 0.0K
11:58 40.59 40.59 40.59 40.59 0.0K
11:59 40.59 40.59 40.59 40.59 0.0K
12:00 40.59 40.59 40.59 40.59 0.0K
12:01 40.59 40.59 40.59 40.59 0.0K
12:02 40.58 40.58 40.54 40.54 0.6K
12:03 40.54 40.54 40.54 40.54 0.0K
12:04 40.54 40.54 40.54 40.54 0.0K
12:05 40.54 40.54 40.54 40.54 0.0K
12:06 40.54 40.54 40.54 40.54 0.0K
12:07 40.54 40.54 40.54 40.54 0.0K
12:08 40.54 40.54 40.54 40.54 0.0K
12:09 40.54 40.54 40.54 40.54 0.0K
12:10 40.54 40.54 40.54 40.54 0.0K
12:11 40.54 40.54 40.54 40.54 0.0K
12:12 40.54 40.54 40.54 40.54 0.0K
12:13 40.54 40.54 40.54 40.54 0.0K
12:14 40.54 40.54 40.54 40.54 0.0K
12:15 40.62 40.62 40.62 40.62 4.9K
12:16 40.62 40.62 40.62 40.62 0.0K
12:17 40.62 40.62 40.62 40.62 0.0K
12:18 40.62 40.62 40.62 40.62 0.0K
12:19 40.62 40.62 40.62 40.62 0.0K
12:20 40.62 40.62 40.62 40.62 0.0K
12:21 40.62 40.62 40.62 40.62 0.0K
12:22 40.62 40.62 40.62 40.62 0.0K
12:23 40.62 40.62 40.62 40.62 0.0K
12:24 40.62 40.62 40.62 40.62 0.0K
12:25 40.62 40.62 40.62 40.62 0.0K
12:26 40.62 40.62 40.62 40.62 0.0K
12:27 40.62 40.62 40.62 40.62 0.0K
12:28 40.62 40.62 40.62 40.62 0.0K
12:29 40.62 40.62 40.62 40.62 0.0K
12:30 40.62 40.62 40.62 40.62 0.0K
12:31 40.62 40.62 40.62 40.62 0.0K
12:32 40.62 40.62 40.62 40.62 0.0K
12:33 40.62 40.62 40.62 40.62 0.0K
12:34 40.62 40.62 40.62 40.62 0.0K
12:35 40.62 40.62 40.62 40.62 0.0K
12:36 40.62 40.62 40.62 40.62 0.0K
12:37 40.62 40.62 40.62 40.62 0.0K
12:38 40.58 40.58 40.58 40.58 1.1K
12:39 40.60 40.60 40.58 40.58 0.2K
12:40 40.58 40.58 40.58 40.58 0.0K
12:41 40.58 40.58 40.58 40.58 0.0K
12:42 40.58 40.58 40.58 40.58 0.0K
12:43 40.58 40.58 40.58 40.58 1.8K
12:44 40.59 40.59 40.59 40.59 4.0K
12:45 40.59 40.59 40.59 40.59 0.0K
12:46 40.59 40.59 40.59 40.59 0.0K
12:47 40.59 40.59 40.59 40.59 0.0K
12:48 40.59 40.59 40.59 40.59 0.3K
12:49 40.59 40.59 40.59 40.59 0.0K
12:50 40.59 40.59 40.59 40.59 0.0K
12:51 40.55 40.55 40.55 40.55 7.7K
12:52 40.55 40.55 40.55 40.55 0.0K
12:53 40.55 40.55 40.55 40.55 0.0K
12:54 40.55 40.55 40.55 40.55 0.0K
12:55 40.57 40.57 40.57 40.57 1.2K
12:56 40.57 40.57 40.57 40.57 0.0K
12:57 40.57 40.57 40.56 40.56 0.5K
12:58 40.56 40.56 40.56 40.56 0.7K
12:59 40.56 40.56 40.56 40.56 0.2K
13:00 40.54 40.56 40.54 40.56 1.3K
13:01 40.56 40.56 40.56 40.56 0.0K
13:02 40.56 40.56 40.56 40.56 0.0K
13:03 40.56 40.56 40.56 40.56 0.0K
13:04 40.56 40.56 40.56 40.56 0.0K
13:05 40.52 40.52 40.52 40.52 2.1K
13:06 40.52 40.52 40.52 40.52 0.0K
13:07 40.52 40.52 40.52 40.52 0.0K
13:08 40.52 40.52 40.52 40.52 0.0K
13:09 40.52 40.52 40.52 40.52 0.0K
13:10 40.52 40.52 40.52 40.52 0.0K
13:11 40.52 40.52 40.52 40.52 0.0K
13:12 40.52 40.52 40.52 40.52 0.0K
13:13 40.52 40.52 40.52 40.52 0.0K
13:14 40.52 40.52 40.52 40.52 0.0K
13:15 40.52 40.52 40.52 40.52 0.0K
13:16 40.52 40.52 40.52 40.52 0.0K
13:17 40.52 40.52 40.52 40.52 0.0K
13:18 40.51 40.51 40.51 40.51 9.1K
13:19 40.46 40.46 40.46 40.46 1.0K
13:20 40.46 40.46 40.46 40.46 0.0K
13:21 40.56 40.56 40.56 40.56 1.4K
13:22 40.56 40.56 40.56 40.56 0.0K
13:23 40.56 40.56 40.56 40.56 0.0K
13:24 40.56 40.56 40.56 40.56 0.0K
13:25 40.56 40.56 40.56 40.56 0.0K
13:26 40.56 40.56 40.56 40.56 0.0K
13:27 40.56 40.56 40.56 40.56 0.0K
13:28 40.56 40.56 40.56 40.56 0.0K
13:29 40.56 40.56 40.56 40.56 0.0K
13:30 40.56 40.56 40.56 40.56 0.0K
13:31 40.56 40.56 40.56 40.56 0.0K
13:32 40.56 40.56 40.56 40.56 0.0K
13:33 40.56 40.56 40.56 40.56 0.0K
13:34 40.56 40.56 40.56 40.56 0.0K
13:35 40.56 40.56 40.56 40.56 0.0K
13:36 40.56 40.56 40.56 40.56 0.0K
13:37 40.56 40.56 40.56 40.56 0.0K
13:38 40.56 40.56 40.56 40.56 0.0K
13:39 40.56 40.56 40.56 40.56 0.0K
13:40 40.56 40.56 40.56 40.56 0.0K
13:41 40.56 40.56 40.56 40.56 0.0K
13:42 40.56 40.56 40.56 40.56 0.0K
13:43 40.54 40.54 40.54 40.54 0.1K
13:44 40.54 40.54 40.54 40.54 0.0K
13:45 40.51 40.51 40.51 40.51 0.1K
13:46 40.51 40.51 40.51 40.51 0.0K
13:47 40.51 40.51 40.51 40.51 0.0K
13:48 40.51 40.51 40.51 40.51 0.0K
13:49 40.52 40.52 40.52 40.52 0.2K
13:50 40.52 40.52 40.52 40.52 0.0K
13:51 40.52 40.52 40.52 40.52 0.0K
13:52 40.52 40.52 40.52 40.52 0.0K
13:53 40.52 40.52 40.52 40.52 0.0K
13:54 40.52 40.52 40.52 40.52 0.0K
13:55 40.52 40.52 40.52 40.52 0.0K
13:56 40.52 40.52 40.52 40.52 0.0K
13:57 40.52 40.52 40.52 40.52 0.0K
13:58 40.52 40.52 40.52 40.52 0.0K
13:59 40.52 40.52 40.52 40.52 0.0K
14:00 40.52 40.52 40.52 40.52 0.0K
14:01 40.50 40.50 40.50 40.50 0.1K
14:02 40.50 40.50 40.50 40.50 0.0K
14:03 40.50 40.50 40.50 40.50 0.0K
14:04 40.50 40.50 40.50 40.50 0.0K
14:05 40.50 40.50 40.50 40.50 0.0K
14:06 40.50 40.50 40.50 40.50 0.0K
14:07 40.50 40.50 40.50 40.50 0.0K
14:08 40.50 40.50 40.50 40.50 0.0K
14:09 40.50 40.50 40.50 40.50 0.0K
14:10 40.50 40.50 40.50 40.50 0.0K
14:11 40.50 40.50 40.50 40.50 0.0K
14:12 40.50 40.50 40.50 40.50 0.0K
14:13 40.50 40.50 40.50 40.50 0.0K
14:14 40.50 40.50 40.50 40.50 0.0K
14:15 40.50 40.50 40.50 40.50 0.0K
14:16 40.50 40.50 40.50 40.50 0.0K
14:17 40.50 40.50 40.50 40.50 0.0K
14:18 40.50 40.50 40.50 40.50 0.0K
14:19 40.50 40.50 40.50 40.50 0.0K
14:20 40.50 40.50 40.50 40.50 0.0K
14:21 40.50 40.50 40.50 40.50 0.0K
14:22 40.50 40.50 40.50 40.50 0.0K
14:23 40.50 40.50 40.50 40.50 0.0K
14:24 40.50 40.50 40.50 40.50 0.0K
14:25 40.50 40.50 40.50 40.50 0.0K
14:26 40.50 40.50 40.50 40.50 0.0K
14:27 40.50 40.50 40.50 40.50 0.0K
14:28 40.50 40.50 40.50 40.50 0.0K
14:29 40.50 40.50 40.50 40.50 0.0K
14:30 40.50 40.50 40.50 40.50 0.0K
14:31 40.50 40.50 40.50 40.50 0.0K
14:32 40.50 40.50 40.50 40.50 0.0K
14:33 40.50 40.50 40.50 40.50 0.0K
14:34 40.50 40.50 40.50 40.50 0.0K
14:35 40.50 40.50 40.50 40.50 0.0K
14:36 40.50 40.50 40.50 40.50 0.0K
14:37 40.42 40.42 40.42 40.42 7.9K
14:38 40.42 40.42 40.42 40.42 0.0K
14:39 40.42 40.42 40.42 40.42 0.0K
14:40 40.42 40.42 40.42 40.42 0.0K
14:41 40.42 40.42 40.42 40.42 0.0K
14:42 40.42 40.42 40.42 40.42 0.0K
14:43 40.42 40.42 40.42 40.42 0.0K
14:44 40.42 40.42 40.42 40.42 0.0K
14:45 40.41 40.41 40.41 40.41 0.6K
14:46 40.41 40.41 40.41 40.41 0.0K
14:47 40.41 40.41 40.41 40.41 0.0K
14:48 40.41 40.41 40.41 40.41 0.0K
14:49 40.41 40.41 40.41 40.41 0.0K
14:50 40.41 40.41 40.41 40.41 0.0K
14:51 40.41 40.41 40.41 40.41 0.0K
14:52 40.47 40.47 40.47 40.47 0.8K
14:53 40.47 40.47 40.47 40.47 0.0K
14:54 40.47 40.47 40.47 40.47 0.0K
14:55 40.47 40.47 40.47 40.47 0.0K
14:56 40.47 40.47 40.47 40.47 0.0K
14:57 40.47 40.47 40.47 40.47 0.0K
14:58 40.46 40.46 40.46 40.46 0.1K
14:59 40.46 40.46 40.46 40.46 0.0K
15:00 40.46 40.46 40.46 40.46 0.0K
15:01 40.46 40.46 40.46 40.46 0.0K
15:02 40.46 40.46 40.46 40.46 0.0K
15:03 40.46 40.46 40.46 40.46 0.0K
15:04 40.41 40.41 40.41 40.41 0.8K
15:05 40.44 40.44 40.44 40.44 0.4K
15:06 40.44 40.44 40.44 40.44 0.0K
15:07 40.44 40.44 40.44 40.44 0.0K
15:08 40.44 40.44 40.44 40.44 0.0K
15:09 40.44 40.44 40.44 40.44 0.0K
15:10 40.46 40.46 40.46 40.46 2.7K
15:11 40.46 40.46 40.46 40.46 0.0K
15:12 40.46 40.46 40.46 40.46 0.0K
15:13 40.44 40.44 40.44 40.44 0.9K
15:14 40.44 40.44 40.44 40.44 0.0K
15:15 40.44 40.44 40.44 40.44 0.0K
15:16 40.44 40.44 40.44 40.44 0.0K
15:17 40.44 40.44 40.44 40.44 0.0K
15:18 40.44 40.44 40.44 40.44 0.0K
15:19 40.44 40.44 40.44 40.44 0.0K
15:20 40.44 40.44 40.44 40.44 0.9K
15:21 40.44 40.44 40.44 40.44 0.0K
15:22 40.46 40.46 40.46 40.46 0.4K
15:23 40.46 40.46 40.46 40.46 0.0K
15:24 40.46 40.46 40.46 40.46 0.0K
15:25 40.46 40.46 40.46 40.46 0.0K
15:26 40.46 40.46 40.46 40.46 0.0K
15:27 40.46 40.46 40.46 40.46 0.0K
15:28 40.46 40.46 40.46 40.46 0.0K
15:29 40.46 40.46 40.46 40.46 0.0K
15:30 40.46 40.46 40.46 40.46 0.0K
15:31 40.46 40.46 40.46 40.46 0.0K
15:32 40.46 40.46 40.46 40.46 0.0K
15:33 40.46 40.46 40.46 40.46 1.2K
15:34 40.46 40.46 40.46 40.46 0.0K
15:35 40.46 40.46 40.46 40.46 0.0K
15:36 40.46 40.46 40.46 40.46 0.0K
15:37 40.46 40.46 40.46 40.46 0.0K
15:38 40.46 40.46 40.46 40.46 0.0K
15:39 40.46 40.46 40.46 40.46 0.0K
15:40 40.46 40.46 40.46 40.46 0.1K
15:41 40.46 40.46 40.46 40.46 0.0K
15:42 40.46 40.46 40.46 40.46 0.0K
15:43 40.46 40.46 40.46 40.46 0.0K
15:44 40.46 40.46 40.46 40.46 1.2K
15:45 40.46 40.46 40.46 40.46 0.0K
15:46 40.46 40.46 40.46 40.46 0.0K
15:47 40.46 40.46 40.46 40.46 0.0K
15:48 40.47 40.47 40.45 40.47 2.6K
15:49 40.44 40.46 40.44 40.46 0.9K
15:50 40.44 40.44 40.44 40.44 0.7K
15:51 40.44 40.46 40.44 40.46 8.0K
15:52 40.46 40.46 40.46 40.46 0.9K
15:53 40.45 40.45 40.45 40.45 0.2K
15:54 40.45 40.45 40.45 40.45 0.0K
15:55 40.46 40.46 40.46 40.46 3.2K
15:56 40.46 40.46 40.46 40.46 0.0K
15:57 40.46 40.46 40.46 40.46 0.0K
15:58 40.46 40.46 40.46 40.46 0.0K
15:59 40.46 40.46 40.46 40.46 0.0K
16:00 40.46 40.46 40.45 40.45 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし