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 41.02 41.02 41.02 41.02 0.1K
09:32 41.02 41.02 41.02 41.02 0.0K
09:33 41.02 41.02 41.02 41.02 0.0K
09:34 41.02 41.02 41.02 41.02 0.0K
09:35 41.02 41.02 41.02 41.02 0.0K
09:36 41.02 41.02 41.02 41.02 0.4K
09:37 41.02 41.02 41.02 41.02 0.0K
09:38 41.02 41.02 41.02 41.02 0.0K
09:39 41.02 41.02 41.02 41.02 0.0K
09:40 41.02 41.02 41.02 41.02 0.0K
09:41 41.02 41.02 41.02 41.02 0.0K
09:42 41.02 41.02 41.02 41.02 0.0K
09:43 41.02 41.02 41.02 41.02 0.0K
09:44 41.02 41.02 41.02 41.02 0.0K
09:45 41.02 41.02 41.02 41.02 0.0K
09:46 41.02 41.02 41.02 41.02 0.0K
09:47 41.02 41.02 41.02 41.02 0.0K
09:48 41.02 41.02 41.02 41.02 0.0K
09:49 41.02 41.02 41.02 41.02 0.0K
09:50 41.02 41.02 41.02 41.02 0.0K
09:51 41.02 41.02 41.02 41.02 0.0K
09:52 41.02 41.02 41.02 41.02 0.0K
09:53 40.98 40.98 40.98 40.98 1.8K
09:54 40.98 40.98 40.98 40.98 0.0K
09:55 40.98 40.98 40.98 40.98 0.0K
09:56 40.98 40.98 40.98 40.98 0.0K
09:57 40.98 40.98 40.98 40.98 0.0K
09:58 40.98 40.98 40.98 40.98 0.0K
09:59 40.98 40.98 40.98 40.98 0.0K
10:00 40.98 40.98 40.98 40.98 0.0K
10:01 40.98 40.98 40.98 40.98 0.0K
10:02 40.98 40.98 40.98 40.98 0.0K
10:03 40.98 40.98 40.98 40.98 0.0K
10:04 40.98 40.98 40.98 40.98 0.0K
10:05 40.98 40.98 40.98 40.98 0.0K
10:06 40.98 40.98 40.98 40.98 0.0K
10:07 40.98 40.98 40.98 40.98 0.0K
10:08 40.98 40.98 40.98 40.98 0.0K
10:09 40.98 40.98 40.98 40.98 0.0K
10:10 40.98 40.98 40.98 40.98 0.0K
10:11 40.98 40.98 40.98 40.98 0.0K
10:12 40.98 40.98 40.98 40.98 0.0K
10:13 40.98 40.98 40.98 40.98 0.0K
10:14 40.98 40.98 40.98 40.98 0.0K
10:15 40.98 40.98 40.98 40.98 1.4K
10:16 40.98 40.98 40.98 40.98 0.0K
10:17 40.98 40.98 40.98 40.98 0.0K
10:18 40.98 40.98 40.98 40.98 0.0K
10:19 40.98 40.98 40.98 40.98 0.0K
10:20 40.98 40.98 40.98 40.98 0.0K
10:21 40.98 40.98 40.98 40.98 0.0K
10:22 40.98 40.98 40.98 40.98 0.0K
10:23 40.98 40.98 40.98 40.98 0.0K
10:24 40.98 40.98 40.98 40.98 0.0K
10:25 40.98 40.98 40.98 40.98 0.0K
10:26 40.98 40.98 40.98 40.98 0.0K
10:27 40.98 40.98 40.98 40.98 0.0K
10:28 40.98 40.98 40.98 40.98 0.0K
10:29 40.98 40.98 40.98 40.98 0.0K
10:30 41.03 41.03 41.03 41.03 1.1K
10:31 41.03 41.03 41.03 41.03 0.0K
10:32 41.03 41.03 41.03 41.03 0.0K
10:33 41.03 41.03 41.03 41.03 0.0K
10:34 41.03 41.03 41.03 41.03 0.0K
10:35 41.03 41.03 41.03 41.03 0.0K
10:36 41.03 41.03 41.03 41.03 0.0K
10:37 41.03 41.03 41.03 41.03 0.0K
10:38 41.03 41.03 41.03 41.03 0.0K
10:39 41.03 41.03 41.03 41.03 0.0K
10:40 41.03 41.03 41.03 41.03 0.0K
10:41 41.03 41.03 41.03 41.03 0.0K
10:42 41.03 41.03 41.03 41.03 0.0K
10:43 41.03 41.03 41.03 41.03 0.0K
10:44 41.03 41.03 41.03 41.03 0.0K
10:45 41.03 41.03 41.03 41.03 0.0K
10:46 41.03 41.03 41.03 41.03 0.0K
10:47 41.03 41.03 41.03 41.03 0.0K
10:48 41.03 41.03 41.03 41.03 0.0K
10:49 41.03 41.03 41.03 41.03 0.0K
10:50 41.03 41.03 41.03 41.03 0.0K
10:51 41.03 41.03 41.03 41.03 0.0K
10:52 41.03 41.03 41.03 41.03 0.0K
10:53 41.03 41.03 41.03 41.03 0.0K
10:54 41.03 41.03 41.03 41.03 0.0K
10:55 41.03 41.03 41.03 41.03 0.0K
10:56 41.03 41.03 41.03 41.03 0.1K
10:57 41.03 41.03 41.03 41.03 0.0K
10:58 41.03 41.03 41.03 41.03 0.0K
10:59 41.03 41.03 41.03 41.03 0.0K
11:00 41.03 41.03 41.03 41.03 0.0K
11:01 41.03 41.03 41.03 41.03 0.0K
11:02 41.03 41.03 41.03 41.03 0.0K
11:03 41.03 41.03 41.03 41.03 0.0K
11:04 41.03 41.03 41.03 41.03 0.0K
11:05 41.03 41.03 41.03 41.03 0.0K
11:06 41.03 41.03 41.03 41.03 0.0K
11:07 41.03 41.03 41.03 41.03 0.0K
11:08 41.03 41.03 41.03 41.03 0.0K
11:09 41.03 41.03 41.03 41.03 0.0K
11:10 41.03 41.03 41.03 41.03 0.0K
11:11 41.03 41.03 41.03 41.03 0.0K
11:12 41.03 41.03 41.03 41.03 0.0K
11:13 41.03 41.03 41.03 41.03 0.2K
11:14 41.03 41.03 41.03 41.03 0.0K
11:15 41.03 41.03 41.03 41.03 0.0K
11:16 41.03 41.03 41.03 41.03 0.0K
11:17 41.03 41.03 41.03 41.03 0.0K
11:18 41.03 41.03 41.03 41.03 0.0K
11:19 41.03 41.03 41.03 41.03 0.0K
11:20 41.03 41.03 41.03 41.03 0.0K
11:21 41.03 41.03 41.03 41.03 0.0K
11:22 41.03 41.03 41.03 41.03 0.0K
11:23 41.03 41.03 41.03 41.03 0.0K
11:24 41.03 41.03 41.03 41.03 0.0K
11:25 41.03 41.03 41.03 41.03 0.0K
11:26 41.03 41.03 41.03 41.03 0.0K
11:27 41.03 41.03 41.03 41.03 0.0K
11:28 41.03 41.03 41.03 41.03 0.0K
11:29 41.03 41.03 41.03 41.03 0.0K
11:30 41.03 41.03 41.03 41.03 0.0K
11:31 41.03 41.03 41.03 41.03 0.0K
11:32 41.03 41.03 41.03 41.03 0.0K
11:33 41.03 41.03 41.03 41.03 0.0K
11:34 41.03 41.03 41.03 41.03 0.0K
11:35 41.03 41.03 41.03 41.03 0.0K
11:36 41.03 41.03 41.03 41.03 0.0K
11:37 41.03 41.03 41.03 41.03 0.0K
11:38 41.03 41.03 41.03 41.03 0.0K
11:39 41.03 41.03 41.03 41.03 0.0K
11:40 41.03 41.03 41.03 41.03 0.0K
11:41 41.03 41.03 41.03 41.03 0.0K
11:42 41.03 41.03 41.03 41.03 0.0K
11:43 41.03 41.03 41.03 41.03 0.0K
11:44 41.03 41.03 41.03 41.03 0.0K
11:45 41.03 41.03 41.03 41.03 0.0K
11:46 41.03 41.03 41.03 41.03 0.0K
11:47 41.03 41.03 41.03 41.03 0.0K
11:48 41.03 41.03 41.03 41.03 0.0K
11:49 41.03 41.03 41.03 41.03 0.0K
11:50 41.03 41.03 41.03 41.03 0.0K
11:51 41.03 41.03 41.03 41.03 0.0K
11:52 41.03 41.03 41.03 41.03 0.0K
11:53 41.03 41.03 41.03 41.03 0.0K
11:54 41.03 41.03 41.03 41.03 0.0K
11:55 41.03 41.03 41.03 41.03 0.0K
11:56 41.03 41.03 41.03 41.03 0.0K
11:57 41.03 41.03 41.03 41.03 0.0K
11:58 41.03 41.03 41.03 41.03 0.0K
11:59 41.03 41.03 41.03 41.03 0.0K
12:00 41.03 41.03 41.03 41.03 0.0K
12:01 41.03 41.03 41.03 41.03 0.0K
12:02 41.03 41.03 41.03 41.03 0.0K
12:03 41.03 41.03 41.03 41.03 0.0K
12:04 41.03 41.03 41.03 41.03 0.0K
12:05 41.03 41.03 41.03 41.03 0.0K
12:06 41.03 41.03 41.03 41.03 0.0K
12:07 41.03 41.03 41.03 41.03 0.0K
12:08 41.03 41.03 41.03 41.03 0.0K
12:09 41.03 41.03 41.03 41.03 0.0K
12:10 41.03 41.03 41.03 41.03 0.0K
12:11 41.03 41.03 41.03 41.03 0.0K
12:12 41.03 41.03 41.03 41.03 0.0K
12:13 41.03 41.03 41.03 41.03 0.0K
12:14 41.03 41.03 41.03 41.03 0.0K
12:15 41.03 41.03 41.03 41.03 0.0K
12:16 41.03 41.03 41.03 41.03 0.0K
12:17 41.03 41.03 41.03 41.03 0.0K
12:18 41.03 41.03 41.03 41.03 0.0K
12:19 41.03 41.03 41.03 41.03 0.0K
12:20 41.08 41.08 41.08 41.08 0.2K
12:21 41.08 41.08 41.08 41.08 0.0K
12:22 41.08 41.08 41.08 41.08 0.0K
12:23 41.08 41.08 41.08 41.08 0.0K
12:24 41.08 41.08 41.08 41.08 1.1K
12:25 41.08 41.08 41.08 41.08 0.0K
12:26 41.08 41.08 41.08 41.08 0.0K
12:27 41.08 41.08 41.08 41.08 0.0K
12:28 41.08 41.08 41.08 41.08 0.0K
12:29 41.08 41.08 41.08 41.08 0.0K
12:30 41.08 41.08 41.08 41.08 0.0K
12:31 41.08 41.08 41.08 41.08 0.0K
12:32 41.08 41.08 41.08 41.08 0.0K
12:33 41.08 41.08 41.08 41.08 0.0K
12:34 41.08 41.08 41.08 41.08 0.0K
12:35 41.08 41.08 41.08 41.08 0.0K
12:36 41.08 41.08 41.08 41.08 0.0K
12:37 41.08 41.08 41.08 41.08 0.0K
12:38 41.08 41.08 41.08 41.08 0.0K
12:39 41.08 41.08 41.08 41.08 0.0K
12:40 41.08 41.08 41.08 41.08 0.0K
12:41 41.08 41.08 41.08 41.08 0.0K
12:42 41.08 41.08 41.08 41.08 0.0K
12:43 41.08 41.08 41.08 41.08 0.0K
12:44 41.08 41.08 41.08 41.08 0.0K
12:45 41.08 41.08 41.08 41.08 0.0K
12:46 41.08 41.08 41.08 41.08 0.0K
12:47 41.08 41.08 41.08 41.08 0.0K
12:48 41.08 41.08 41.08 41.08 0.0K
12:49 41.08 41.08 41.08 41.08 0.0K
12:50 41.08 41.08 41.08 41.08 0.0K
12:51 41.08 41.08 41.08 41.08 0.0K
12:52 41.08 41.08 41.08 41.08 0.0K
12:53 41.08 41.08 41.08 41.08 0.0K
12:54 41.08 41.08 41.08 41.08 0.0K
12:55 41.08 41.08 41.08 41.08 0.0K
12:56 41.08 41.08 41.08 41.08 0.0K
12:57 41.08 41.08 41.08 41.08 0.0K
12:58 41.08 41.08 41.08 41.08 0.0K
12:59 41.08 41.08 41.08 41.08 0.0K
13:00 41.08 41.08 41.08 41.08 0.0K
13:01 41.06 41.06 41.06 41.06 1.0K
13:02 41.06 41.06 41.06 41.06 0.0K
13:03 41.06 41.06 41.06 41.06 0.0K
13:04 41.06 41.06 41.06 41.06 0.0K
13:05 41.06 41.06 41.06 41.06 0.0K
13:06 41.06 41.06 41.06 41.06 0.0K
13:07 41.06 41.06 41.06 41.06 0.0K
13:08 41.06 41.06 41.06 41.06 0.0K
13:09 41.06 41.06 41.06 41.06 0.0K
13:10 41.06 41.06 41.06 41.06 0.0K
13:11 41.06 41.06 41.06 41.06 0.0K
13:12 41.06 41.06 41.06 41.06 0.0K
13:13 41.06 41.06 41.06 41.06 0.0K
13:14 41.06 41.06 41.06 41.06 0.0K
13:15 41.06 41.06 41.06 41.06 0.0K
13:16 41.06 41.06 41.06 41.06 0.0K
13:17 41.06 41.06 41.06 41.06 0.0K
13:18 41.06 41.06 41.06 41.06 0.0K
13:19 41.06 41.06 41.06 41.06 0.0K
13:20 41.06 41.06 41.06 41.06 0.0K
13:21 41.06 41.06 41.06 41.06 0.0K
13:22 41.06 41.06 41.06 41.06 0.0K
13:23 41.06 41.06 41.06 41.06 0.0K
13:24 41.06 41.06 41.06 41.06 0.0K
13:25 41.06 41.06 41.06 41.06 0.0K
13:26 41.06 41.06 41.06 41.06 0.0K
13:27 41.06 41.06 41.06 41.06 0.0K
13:28 41.06 41.06 41.06 41.06 0.0K
13:29 41.06 41.06 41.06 41.06 0.0K
13:30 41.06 41.06 41.06 41.06 0.0K
13:31 41.06 41.06 41.06 41.06 0.0K
13:32 41.06 41.06 41.06 41.06 0.0K
13:33 41.06 41.06 41.06 41.06 0.0K
13:34 41.06 41.06 41.06 41.06 0.0K
13:35 41.06 41.06 41.06 41.06 0.0K
13:36 41.06 41.06 41.06 41.06 0.0K
13:37 41.06 41.06 41.06 41.06 0.0K
13:38 41.06 41.06 41.06 41.06 0.0K
13:39 41.06 41.06 41.06 41.06 0.0K
13:40 41.06 41.06 41.06 41.06 0.0K
13:41 41.06 41.06 41.06 41.06 0.0K
13:42 41.06 41.06 41.06 41.06 0.0K
13:43 41.06 41.06 41.06 41.06 0.0K
13:44 41.06 41.06 41.06 41.06 0.0K
13:45 41.06 41.06 41.06 41.06 0.0K
13:46 41.06 41.06 41.06 41.06 0.0K
13:47 41.06 41.06 41.06 41.06 0.0K
13:48 41.06 41.06 41.06 41.06 0.0K
13:49 41.06 41.06 41.06 41.06 0.0K
13:50 41.06 41.06 41.06 41.06 0.0K
13:51 41.06 41.06 41.06 41.06 0.0K
13:52 41.06 41.06 41.06 41.06 0.0K
13:53 41.06 41.06 41.06 41.06 0.0K
13:54 41.06 41.06 41.06 41.06 0.0K
13:55 41.06 41.06 41.06 41.06 0.0K
13:56 41.06 41.06 41.06 41.06 0.0K
13:57 41.06 41.06 41.06 41.06 0.0K
13:58 41.06 41.06 41.06 41.06 0.0K
13:59 41.05 41.05 41.05 41.05 0.5K
14:00 41.05 41.05 41.05 41.05 0.0K
14:01 41.04 41.04 41.04 41.04 1.7K
14:02 41.04 41.04 41.04 41.04 0.0K
14:03 41.04 41.04 41.04 41.04 0.0K
14:04 41.04 41.04 41.04 41.04 0.0K
14:05 41.04 41.04 41.04 41.04 0.0K
14:06 41.04 41.04 41.04 41.04 0.0K
14:07 41.04 41.04 41.04 41.04 0.0K
14:08 41.04 41.04 41.04 41.04 0.0K
14:09 41.04 41.04 41.04 41.04 0.0K
14:10 41.04 41.04 41.04 41.04 1.1K
14:11 41.04 41.04 41.04 41.04 0.0K
14:12 41.04 41.04 41.04 41.04 0.0K
14:13 41.04 41.04 41.04 41.04 0.0K
14:14 41.04 41.04 41.04 41.04 0.0K
14:15 41.04 41.04 41.04 41.04 0.0K
14:16 41.04 41.04 41.04 41.04 0.0K
14:17 41.04 41.04 41.04 41.04 0.0K
14:18 41.04 41.04 41.04 41.04 0.0K
14:19 41.04 41.04 41.04 41.04 0.0K
14:20 41.04 41.04 41.04 41.04 0.0K
14:21 41.04 41.04 41.04 41.04 0.0K
14:22 41.04 41.04 41.04 41.04 0.0K
14:23 41.04 41.04 41.04 41.04 0.0K
14:24 41.04 41.04 41.04 41.04 0.1K
14:25 41.04 41.04 41.04 41.04 0.0K
14:26 41.04 41.04 41.04 41.04 0.0K
14:27 41.04 41.04 41.04 41.04 0.0K
14:28 41.04 41.04 41.04 41.04 0.0K
14:29 41.04 41.04 41.04 41.04 0.0K
14:30 41.04 41.04 41.04 41.04 0.0K
14:31 41.04 41.04 41.04 41.04 0.0K
14:32 41.04 41.04 41.04 41.04 0.0K
14:33 41.04 41.04 41.04 41.04 0.0K
14:34 41.04 41.04 41.04 41.04 0.0K
14:35 41.04 41.04 41.04 41.04 0.0K
14:36 41.13 41.13 41.13 41.13 0.1K
14:37 41.13 41.13 41.13 41.13 0.0K
14:38 41.13 41.13 41.13 41.13 0.0K
14:39 41.13 41.13 41.13 41.13 0.0K
14:40 41.10 41.10 41.10 41.10 1.3K
14:41 41.10 41.10 41.10 41.10 0.0K
14:42 41.10 41.10 41.10 41.10 0.0K
14:43 41.10 41.10 41.10 41.10 0.0K
14:44 41.10 41.10 41.10 41.10 0.0K
14:45 41.10 41.10 41.10 41.10 0.0K
14:46 41.10 41.10 41.10 41.10 0.0K
14:47 41.10 41.10 41.10 41.10 0.0K
14:48 41.10 41.10 41.10 41.10 0.0K
14:49 41.10 41.10 41.10 41.10 0.0K
14:50 41.10 41.10 41.10 41.10 0.0K
14:51 41.10 41.10 41.10 41.10 0.0K
14:52 41.10 41.10 41.10 41.10 0.0K
14:53 41.10 41.10 41.10 41.10 0.0K
14:54 41.10 41.10 41.10 41.10 0.0K
14:55 41.10 41.10 41.10 41.10 0.0K
14:56 41.10 41.10 41.10 41.10 0.0K
14:57 41.10 41.10 41.10 41.10 0.0K
14:58 41.12 41.12 41.12 41.12 1.5K
14:59 41.12 41.12 41.12 41.12 0.0K
15:00 41.11 41.11 41.11 41.11 0.3K
15:01 41.11 41.11 41.11 41.11 0.0K
15:02 41.11 41.11 41.11 41.11 0.0K
15:03 41.11 41.11 41.11 41.11 0.0K
15:04 41.11 41.11 41.11 41.11 0.0K
15:05 41.11 41.11 41.11 41.11 0.0K
15:06 41.11 41.11 41.11 41.11 0.0K
15:07 41.11 41.11 41.11 41.11 0.0K
15:08 41.11 41.11 41.11 41.11 0.0K
15:09 41.11 41.11 41.11 41.11 0.0K
15:10 41.11 41.11 41.11 41.11 0.0K
15:11 41.11 41.11 41.11 41.11 0.0K
15:12 41.11 41.11 41.11 41.11 0.0K
15:13 41.11 41.11 41.11 41.11 0.0K
15:14 41.11 41.11 41.11 41.11 0.0K
15:15 41.11 41.11 41.11 41.11 0.0K
15:16 41.11 41.11 41.11 41.11 0.0K
15:17 41.11 41.11 41.11 41.11 0.0K
15:18 41.11 41.11 41.11 41.11 0.0K
15:19 41.11 41.11 41.11 41.11 0.0K
15:20 41.11 41.11 41.11 41.11 0.0K
15:21 41.11 41.11 41.11 41.11 0.0K
15:22 41.11 41.11 41.11 41.11 0.0K
15:23 41.11 41.11 41.11 41.11 0.0K
15:24 41.11 41.11 41.11 41.11 0.0K
15:25 41.11 41.11 41.11 41.11 0.0K
15:26 41.11 41.11 41.11 41.11 0.0K
15:27 41.11 41.11 41.11 41.11 0.0K
15:28 41.11 41.11 41.11 41.11 0.0K
15:29 41.11 41.11 41.11 41.11 0.0K
15:30 41.11 41.11 41.11 41.11 0.0K
15:31 41.11 41.11 41.11 41.11 0.0K
15:32 41.11 41.11 41.11 41.11 0.0K
15:33 41.11 41.11 41.11 41.11 0.2K
15:34 41.11 41.11 41.11 41.11 0.0K
15:35 41.11 41.11 41.11 41.11 0.0K
15:36 41.11 41.11 41.11 41.11 0.0K
15:37 41.11 41.11 41.11 41.11 0.0K
15:38 41.11 41.11 41.11 41.11 0.0K
15:39 41.11 41.11 41.11 41.11 0.0K
15:40 41.11 41.11 41.11 41.11 0.0K
15:41 41.10 41.10 41.10 41.10 1.0K
15:42 41.10 41.10 41.10 41.10 0.0K
15:43 41.10 41.10 41.10 41.10 0.0K
15:44 41.10 41.10 41.10 41.10 0.0K
15:45 41.10 41.10 41.10 41.10 0.0K
15:46 41.11 41.11 41.11 41.11 0.2K
15:47 41.11 41.11 41.11 41.11 0.0K
15:48 41.11 41.11 41.11 41.11 0.0K
15:49 41.11 41.11 41.11 41.11 0.0K
15:50 41.11 41.11 41.11 41.11 0.0K
15:51 41.11 41.11 41.11 41.11 0.0K
15:52 41.11 41.11 41.11 41.11 0.0K
15:53 41.11 41.11 41.11 41.11 0.0K
15:54 41.11 41.11 41.11 41.11 0.0K
15:55 41.11 41.11 41.11 41.11 0.0K
15:56 41.11 41.11 41.11 41.11 0.0K
15:57 41.11 41.11 41.11 41.11 0.0K
15:58 41.11 41.11 41.11 41.11 0.0K
15:59 41.11 41.11 41.11 41.11 0.1K
16:00 41.04 41.11 41.04 41.11 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし