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 39.20 39.20 39.20 39.20 0.0K
09:32 39.20 39.20 39.20 39.20 0.0K
09:33 39.20 39.20 39.20 39.20 0.0K
09:34 39.20 39.20 39.20 39.20 0.0K
09:35 39.20 39.20 39.20 39.20 0.0K
09:36 39.20 39.20 39.20 39.20 0.0K
09:37 39.20 39.20 39.20 39.20 0.0K
09:38 39.20 39.20 39.20 39.20 0.0K
09:39 39.20 39.20 39.20 39.20 0.0K
09:40 39.20 39.20 39.20 39.20 0.0K
09:41 39.20 39.20 39.20 39.20 0.0K
09:42 39.20 39.20 39.20 39.20 0.0K
09:43 39.20 39.20 39.20 39.20 0.0K
09:44 39.20 39.20 39.20 39.20 0.0K
09:45 39.20 39.20 39.20 39.20 0.0K
09:46 39.20 39.20 39.20 39.20 0.0K
09:47 39.20 39.20 39.20 39.20 0.0K
09:48 39.20 39.20 39.20 39.20 0.0K
09:49 39.20 39.26 39.20 39.26 1.9K
09:50 39.26 39.26 39.26 39.26 0.0K
09:51 39.26 39.26 39.26 39.26 0.0K
09:52 39.26 39.26 39.26 39.26 0.0K
09:53 39.26 39.26 39.26 39.26 0.0K
09:54 39.26 39.26 39.26 39.26 0.0K
09:55 39.26 39.26 39.26 39.26 0.0K
09:56 39.26 39.26 39.26 39.26 0.0K
09:57 39.26 39.26 39.26 39.26 0.0K
09:58 39.26 39.26 39.26 39.26 0.0K
09:59 39.26 39.26 39.26 39.26 0.0K
10:00 39.26 39.26 39.26 39.26 0.0K
10:01 39.26 39.26 39.26 39.26 0.0K
10:02 39.26 39.26 39.26 39.26 0.0K
10:03 39.26 39.26 39.26 39.26 0.0K
10:04 39.26 39.26 39.26 39.26 0.0K
10:05 39.26 39.26 39.26 39.26 0.0K
10:06 39.26 39.26 39.26 39.26 0.0K
10:07 39.26 39.26 39.26 39.26 0.0K
10:08 39.26 39.26 39.26 39.26 0.0K
10:09 39.26 39.26 39.26 39.26 0.0K
10:10 39.26 39.26 39.26 39.26 0.0K
10:11 39.26 39.26 39.26 39.26 0.0K
10:12 39.26 39.26 39.26 39.26 0.0K
10:13 39.26 39.26 39.26 39.26 0.0K
10:14 39.26 39.26 39.26 39.26 0.0K
10:15 39.26 39.26 39.26 39.26 0.0K
10:16 39.26 39.26 39.26 39.26 0.0K
10:17 39.26 39.26 39.26 39.26 0.9K
10:18 39.26 39.26 39.26 39.26 0.0K
10:19 39.26 39.26 39.26 39.26 0.0K
10:20 39.26 39.26 39.26 39.26 0.0K
10:21 39.26 39.26 39.26 39.26 0.0K
10:22 39.26 39.26 39.26 39.26 0.0K
10:23 39.26 39.26 39.26 39.26 0.0K
10:24 39.26 39.26 39.26 39.26 0.0K
10:25 39.26 39.26 39.26 39.26 0.0K
10:26 39.26 39.26 39.26 39.26 0.0K
10:27 39.26 39.26 39.26 39.26 0.0K
10:28 39.26 39.26 39.26 39.26 0.0K
10:29 39.26 39.26 39.26 39.26 0.0K
10:30 39.26 39.26 39.26 39.26 0.0K
10:31 39.09 39.09 39.09 39.09 0.4K
10:32 39.09 39.09 39.09 39.09 0.1K
10:33 39.09 39.09 39.09 39.09 0.0K
10:34 39.09 39.09 39.09 39.09 0.0K
10:35 39.09 39.09 39.09 39.09 0.0K
10:36 39.09 39.09 39.09 39.09 0.0K
10:37 39.09 39.09 39.09 39.09 0.0K
10:38 39.09 39.09 39.09 39.09 0.0K
10:39 39.09 39.09 39.09 39.09 0.0K
10:40 39.09 39.09 39.09 39.09 0.0K
10:41 39.09 39.09 39.09 39.09 0.0K
10:42 39.09 39.09 39.09 39.09 0.0K
10:43 39.09 39.09 39.09 39.09 0.0K
10:44 39.09 39.09 39.09 39.09 0.0K
10:45 39.09 39.09 39.09 39.09 0.0K
10:46 39.09 39.09 39.09 39.09 2.7K
10:47 39.09 39.09 39.09 39.09 0.0K
10:48 39.09 39.09 39.09 39.09 0.0K
10:49 39.09 39.09 39.09 39.09 0.0K
10:50 39.09 39.09 39.09 39.09 0.0K
10:51 39.09 39.09 39.09 39.09 0.0K
10:52 39.09 39.09 39.09 39.09 0.0K
10:53 39.11 39.11 39.11 39.11 1.5K
10:54 39.11 39.11 39.11 39.11 0.0K
10:55 39.11 39.11 39.11 39.11 0.0K
10:56 39.11 39.11 39.11 39.11 0.0K
10:57 39.11 39.11 39.11 39.11 0.0K
10:58 39.11 39.11 39.11 39.11 0.0K
10:59 39.11 39.11 39.11 39.11 0.1K
11:00 39.11 39.11 39.11 39.11 0.0K
11:01 39.11 39.11 39.11 39.11 0.0K
11:02 39.11 39.11 39.11 39.11 0.0K
11:03 39.11 39.11 39.11 39.11 0.0K
11:04 39.11 39.11 39.11 39.11 0.0K
11:05 39.11 39.11 39.11 39.11 0.0K
11:06 39.11 39.11 39.11 39.11 0.0K
11:07 39.11 39.11 39.11 39.11 0.0K
11:08 39.11 39.11 39.11 39.11 0.0K
11:09 39.11 39.11 39.11 39.11 0.0K
11:10 39.11 39.11 39.11 39.11 0.0K
11:11 39.11 39.11 39.11 39.11 0.0K
11:12 39.11 39.11 39.11 39.11 0.0K
11:13 39.12 39.12 39.12 39.12 0.1K
11:14 39.12 39.12 39.12 39.12 0.0K
11:15 39.12 39.12 39.12 39.12 0.0K
11:16 39.12 39.12 39.12 39.12 0.0K
11:17 39.12 39.12 39.12 39.12 0.0K
11:18 39.12 39.12 39.12 39.12 0.0K
11:19 39.12 39.12 39.12 39.12 0.0K
11:20 39.12 39.12 39.12 39.12 0.0K
11:21 39.12 39.12 39.12 39.12 0.0K
11:22 39.12 39.12 39.12 39.12 0.0K
11:23 39.12 39.12 39.12 39.12 0.0K
11:24 39.12 39.12 39.12 39.12 0.0K
11:25 39.12 39.12 39.12 39.12 0.0K
11:26 39.12 39.12 39.12 39.12 0.0K
11:27 39.12 39.12 39.12 39.12 0.0K
11:28 39.12 39.12 39.12 39.12 0.0K
11:29 39.12 39.12 39.12 39.12 0.0K
11:30 39.12 39.12 39.12 39.12 0.0K
11:31 39.12 39.12 39.12 39.12 0.0K
11:32 39.12 39.12 39.12 39.12 0.0K
11:33 39.12 39.12 39.12 39.12 0.0K
11:34 39.12 39.12 39.12 39.12 0.0K
11:35 39.12 39.12 39.12 39.12 0.0K
11:36 39.12 39.12 39.12 39.12 0.0K
11:37 39.12 39.12 39.12 39.12 0.0K
11:38 39.12 39.12 39.12 39.12 0.0K
11:39 39.12 39.12 39.12 39.12 0.0K
11:40 39.12 39.12 39.12 39.12 0.0K
11:41 39.12 39.12 39.12 39.12 0.0K
11:42 39.12 39.12 39.12 39.12 0.0K
11:43 39.12 39.12 39.12 39.12 0.0K
11:44 39.12 39.12 39.12 39.12 0.0K
11:45 39.12 39.12 39.12 39.12 0.0K
11:46 39.12 39.12 39.12 39.12 0.0K
11:47 39.16 39.16 39.16 39.16 2.1K
11:48 39.16 39.16 39.16 39.16 0.0K
11:49 39.16 39.16 39.16 39.16 0.0K
11:50 39.16 39.16 39.16 39.16 0.0K
11:51 39.16 39.16 39.16 39.16 0.0K
11:52 39.16 39.16 39.16 39.16 0.0K
11:53 39.16 39.16 39.16 39.16 0.0K
11:54 39.16 39.16 39.16 39.16 0.0K
11:55 39.16 39.16 39.16 39.16 0.0K
11:56 39.16 39.16 39.16 39.16 0.6K
11:57 39.16 39.16 39.16 39.16 0.0K
11:58 39.16 39.16 39.16 39.16 0.0K
11:59 39.16 39.16 39.16 39.16 0.0K
12:00 39.16 39.16 39.16 39.16 0.0K
12:01 39.16 39.16 39.16 39.16 0.0K
12:02 39.16 39.16 39.16 39.16 0.0K
12:03 39.16 39.16 39.16 39.16 0.0K
12:04 39.16 39.16 39.16 39.16 0.0K
12:05 39.16 39.16 39.16 39.16 0.0K
12:06 39.16 39.16 39.16 39.16 0.0K
12:07 39.16 39.16 39.16 39.16 0.0K
12:08 39.16 39.16 39.16 39.16 0.0K
12:09 39.16 39.16 39.16 39.16 0.0K
12:10 39.16 39.16 39.16 39.16 0.0K
12:11 39.16 39.16 39.16 39.16 0.0K
12:12 39.16 39.16 39.16 39.16 0.0K
12:13 39.16 39.16 39.16 39.16 0.0K
12:14 39.16 39.16 39.16 39.16 0.0K
12:15 39.16 39.16 39.16 39.16 0.0K
12:16 39.16 39.16 39.16 39.16 0.0K
12:17 39.16 39.16 39.16 39.16 0.0K
12:18 39.16 39.16 39.16 39.16 0.0K
12:19 39.16 39.16 39.16 39.16 0.0K
12:20 39.16 39.16 39.16 39.16 0.0K
12:21 39.16 39.16 39.16 39.16 0.0K
12:22 39.16 39.16 39.16 39.16 0.0K
12:23 39.16 39.16 39.16 39.16 0.0K
12:24 39.16 39.16 39.16 39.16 0.0K
12:25 39.16 39.16 39.16 39.16 0.0K
12:26 39.16 39.16 39.16 39.16 0.0K
12:27 39.16 39.16 39.16 39.16 0.0K
12:28 39.16 39.16 39.16 39.16 0.0K
12:29 39.16 39.16 39.16 39.16 0.0K
12:30 39.16 39.16 39.16 39.16 0.0K
12:31 39.16 39.16 39.16 39.16 0.0K
12:32 39.16 39.16 39.16 39.16 0.0K
12:33 39.16 39.16 39.16 39.16 0.0K
12:34 39.16 39.16 39.16 39.16 0.0K
12:35 39.16 39.16 39.16 39.16 0.0K
12:36 39.16 39.16 39.16 39.16 0.0K
12:37 39.16 39.16 39.16 39.16 0.0K
12:38 39.16 39.16 39.16 39.16 0.0K
12:39 39.16 39.16 39.16 39.16 0.0K
12:40 39.16 39.16 39.16 39.16 0.0K
12:41 39.16 39.16 39.16 39.16 0.0K
12:42 39.16 39.16 39.16 39.16 0.0K
12:43 39.16 39.16 39.16 39.16 0.0K
12:44 39.16 39.16 39.16 39.16 0.0K
12:45 39.16 39.16 39.16 39.16 0.0K
12:46 39.16 39.16 39.16 39.16 0.0K
12:47 39.16 39.16 39.16 39.16 0.0K
12:48 39.16 39.16 39.16 39.16 0.0K
12:49 39.16 39.16 39.16 39.16 0.0K
12:50 39.16 39.16 39.16 39.16 0.0K
12:51 39.16 39.16 39.16 39.16 0.0K
12:52 39.16 39.16 39.16 39.16 0.0K
12:53 39.16 39.16 39.16 39.16 0.0K
12:54 39.16 39.16 39.16 39.16 0.0K
12:55 39.16 39.16 39.16 39.16 0.0K
12:56 39.16 39.16 39.16 39.16 0.0K
12:57 39.16 39.16 39.16 39.16 0.0K
12:58 39.16 39.16 39.16 39.16 0.0K
12:59 39.16 39.16 39.16 39.16 0.0K
13:00 39.16 39.16 39.16 39.16 0.0K
13:01 39.16 39.16 39.16 39.16 0.0K
13:02 39.16 39.16 39.16 39.16 0.0K
13:03 38.97 38.97 38.97 38.97 0.4K
13:04 38.97 38.97 38.97 38.97 0.0K
13:05 38.97 38.97 38.97 38.97 0.0K
13:06 38.97 38.97 38.97 38.97 0.0K
13:07 38.97 38.97 38.97 38.97 0.0K
13:08 38.97 38.97 38.97 38.97 0.0K
13:09 38.97 38.97 38.97 38.97 0.0K
13:10 38.97 38.97 38.97 38.97 0.0K
13:11 38.97 38.97 38.97 38.97 0.0K
13:12 38.97 38.97 38.97 38.97 0.0K
13:13 38.97 38.97 38.97 38.97 0.0K
13:14 38.97 38.97 38.97 38.97 0.0K
13:15 38.97 38.97 38.97 38.97 0.0K
13:16 38.97 38.97 38.97 38.97 0.0K
13:17 38.97 38.97 38.97 38.97 0.0K
13:18 38.97 38.97 38.97 38.97 0.0K
13:19 38.97 38.97 38.97 38.97 0.0K
13:20 38.97 38.97 38.97 38.97 0.0K
13:21 38.97 38.97 38.97 38.97 0.0K
13:22 38.97 38.97 38.97 38.97 0.1K
13:23 38.97 38.97 38.97 38.97 0.0K
13:24 38.97 38.97 38.97 38.97 0.0K
13:25 38.97 38.97 38.97 38.97 0.0K
13:26 38.97 38.97 38.97 38.97 0.0K
13:27 38.97 38.97 38.97 38.97 0.0K
13:28 38.97 38.97 38.97 38.97 0.0K
13:29 38.97 38.97 38.97 38.97 0.0K
13:30 38.97 38.97 38.97 38.97 0.0K
13:31 38.97 38.97 38.97 38.97 0.0K
13:32 38.97 38.97 38.97 38.97 0.0K
13:33 38.97 38.97 38.97 38.97 0.0K
13:34 38.97 38.97 38.97 38.97 0.0K
13:35 38.97 38.97 38.97 38.97 0.0K
13:36 38.97 38.97 38.97 38.97 0.0K
13:37 38.97 38.97 38.97 38.97 0.0K
13:38 38.97 38.97 38.97 38.97 0.0K
13:39 38.97 38.97 38.97 38.97 0.0K
13:40 38.97 38.97 38.97 38.97 0.0K
13:41 38.97 38.97 38.97 38.97 0.0K
13:42 38.97 38.97 38.97 38.97 0.0K
13:43 38.97 38.97 38.97 38.97 0.0K
13:44 38.97 38.97 38.97 38.97 0.0K
13:45 38.97 38.97 38.97 38.97 0.0K
13:46 38.97 38.97 38.97 38.97 0.0K
13:47 38.97 38.97 38.97 38.97 0.0K
13:48 38.97 38.97 38.97 38.97 0.0K
13:49 38.97 38.97 38.97 38.97 0.0K
13:50 38.97 38.97 38.97 38.97 0.0K
13:51 38.97 38.97 38.97 38.97 0.0K
13:52 38.97 38.97 38.97 38.97 0.0K
13:53 38.97 38.97 38.97 38.97 0.0K
13:54 38.97 38.97 38.97 38.97 0.0K
13:55 38.97 38.97 38.97 38.97 0.0K
13:56 38.97 38.97 38.97 38.97 0.0K
13:57 38.97 38.97 38.97 38.97 0.0K
13:58 38.97 38.97 38.97 38.97 0.0K
13:59 38.99 38.99 38.99 38.99 0.8K
14:00 38.99 38.99 38.99 38.99 0.0K
14:01 38.99 38.99 38.99 38.99 0.0K
14:02 38.99 38.99 38.99 38.99 0.0K
14:03 38.99 38.99 38.99 38.99 0.0K
14:04 38.99 38.99 38.99 38.99 0.0K
14:05 38.99 38.99 38.99 38.99 0.0K
14:06 38.99 38.99 38.99 38.99 0.0K
14:07 38.99 38.99 38.99 38.99 0.0K
14:08 38.99 38.99 38.99 38.99 0.0K
14:09 38.99 38.99 38.99 38.99 0.0K
14:10 38.99 38.99 38.99 38.99 0.0K
14:11 38.99 38.99 38.99 38.99 0.0K
14:12 38.99 38.99 38.99 38.99 0.0K
14:13 38.99 38.99 38.99 38.99 0.0K
14:14 38.99 38.99 38.99 38.99 0.0K
14:15 38.99 38.99 38.99 38.99 0.0K
14:16 38.99 38.99 38.99 38.99 0.0K
14:17 38.99 38.99 38.99 38.99 0.0K
14:18 38.99 38.99 38.99 38.99 0.0K
14:19 38.99 38.99 38.99 38.99 0.0K
14:20 38.99 38.99 38.99 38.99 0.0K
14:21 38.99 38.99 38.99 38.99 0.0K
14:22 38.99 38.99 38.99 38.99 0.0K
14:23 38.99 38.99 38.99 38.99 0.0K
14:24 38.99 38.99 38.99 38.99 0.0K
14:25 38.99 38.99 38.99 38.99 0.0K
14:26 38.99 38.99 38.99 38.99 0.0K
14:27 38.99 38.99 38.99 38.99 0.0K
14:28 38.99 38.99 38.99 38.99 0.0K
14:29 38.99 38.99 38.99 38.99 0.0K
14:30 38.99 38.99 38.99 38.99 0.0K
14:31 38.99 38.99 38.99 38.99 0.0K
14:32 38.99 38.99 38.99 38.99 0.0K
14:33 38.99 38.99 38.99 38.99 0.0K
14:34 39.20 39.20 39.20 39.20 0.6K
14:35 39.20 39.20 39.20 39.20 0.0K
14:36 39.20 39.20 39.20 39.20 0.0K
14:37 39.20 39.20 39.20 39.20 0.0K
14:38 39.20 39.20 39.20 39.20 0.0K
14:39 39.20 39.20 39.20 39.20 0.0K
14:40 39.11 39.16 39.11 39.16 2.6K
14:41 39.16 39.16 39.16 39.16 0.0K
14:42 39.16 39.16 39.16 39.16 0.0K
14:43 39.16 39.16 39.16 39.16 0.0K
14:44 39.16 39.16 39.16 39.16 0.0K
14:45 39.16 39.16 39.16 39.16 0.0K
14:46 39.16 39.16 39.16 39.16 0.0K
14:47 39.16 39.16 39.16 39.16 0.0K
14:48 39.31 39.31 39.31 39.31 0.1K
14:49 39.31 39.31 39.31 39.31 0.0K
14:50 39.31 39.31 39.31 39.31 0.0K
14:51 39.31 39.31 39.31 39.31 0.0K
14:52 39.31 39.31 39.31 39.31 0.0K
14:53 39.31 39.31 39.31 39.31 0.0K
14:54 39.31 39.31 39.31 39.31 0.0K
14:55 39.31 39.31 39.31 39.31 0.0K
14:56 39.31 39.31 39.31 39.31 0.0K
14:57 39.31 39.31 39.31 39.31 0.0K
14:58 39.31 39.31 39.31 39.31 0.0K
14:59 39.31 39.31 39.31 39.31 0.0K
15:00 39.31 39.31 39.31 39.31 0.0K
15:01 39.31 39.31 39.31 39.31 0.0K
15:02 39.31 39.31 39.31 39.31 0.0K
15:03 39.31 39.31 39.31 39.31 0.0K
15:04 39.31 39.31 39.31 39.31 0.0K
15:05 39.31 39.31 39.31 39.31 0.0K
15:06 39.31 39.31 39.31 39.31 0.0K
15:07 39.31 39.31 39.31 39.31 0.0K
15:08 39.32 39.32 39.32 39.32 0.3K
15:09 39.32 39.32 39.32 39.32 0.0K
15:10 39.32 39.32 39.32 39.32 0.0K
15:11 39.32 39.32 39.32 39.32 0.0K
15:12 39.32 39.32 39.32 39.32 0.0K
15:13 39.32 39.32 39.32 39.32 0.0K
15:14 39.32 39.32 39.32 39.32 0.0K
15:15 39.32 39.32 39.32 39.32 0.0K
15:16 39.32 39.32 39.32 39.32 0.4K
15:17 39.32 39.32 39.32 39.32 0.0K
15:18 39.32 39.32 39.32 39.32 0.0K
15:19 39.32 39.32 39.32 39.32 0.0K
15:20 39.32 39.32 39.32 39.32 0.0K
15:21 39.32 39.32 39.32 39.32 0.0K
15:22 39.32 39.32 39.32 39.32 0.0K
15:23 39.32 39.32 39.32 39.32 0.0K
15:24 39.32 39.32 39.32 39.32 0.0K
15:25 39.32 39.32 39.32 39.32 0.0K
15:26 39.32 39.32 39.32 39.32 0.0K
15:27 39.23 39.23 39.23 39.23 0.6K
15:28 39.23 39.23 39.23 39.23 0.0K
15:29 39.23 39.23 39.23 39.23 0.0K
15:30 39.23 39.23 39.23 39.23 0.0K
15:31 39.23 39.23 39.23 39.23 0.0K
15:32 39.23 39.23 39.23 39.23 0.0K
15:33 39.23 39.23 39.23 39.23 0.0K
15:34 39.23 39.23 39.23 39.23 0.0K
15:35 39.23 39.23 39.23 39.23 0.0K
15:36 39.23 39.23 39.23 39.23 0.0K
15:37 39.23 39.23 39.23 39.23 0.0K
15:38 39.24 39.24 39.24 39.24 0.1K
15:39 39.24 39.24 39.24 39.24 0.0K
15:40 39.24 39.24 39.24 39.24 0.0K
15:41 39.24 39.24 39.24 39.24 0.0K
15:42 39.24 39.24 39.24 39.24 0.0K
15:43 39.24 39.24 39.24 39.24 0.0K
15:44 39.24 39.24 39.24 39.24 0.0K
15:45 39.24 39.24 39.24 39.24 0.0K
15:46 39.24 39.24 39.24 39.24 0.0K
15:47 39.24 39.24 39.24 39.24 0.0K
15:48 39.24 39.24 39.24 39.24 0.0K
15:49 39.24 39.24 39.24 39.24 0.0K
15:50 39.24 39.24 39.24 39.24 0.0K
15:51 39.24 39.24 39.24 39.24 0.0K
15:52 39.24 39.24 39.24 39.24 0.0K
15:53 39.24 39.24 39.24 39.24 0.0K
15:54 39.24 39.24 39.24 39.24 0.0K
15:55 39.24 39.24 39.24 39.24 0.0K
15:56 39.24 39.24 39.24 39.24 0.0K
15:57 39.24 39.24 39.24 39.24 0.0K
15:58 39.09 39.09 39.09 39.09 0.7K
15:59 39.09 39.09 39.09 39.09 0.0K
16:00 39.14 39.14 39.14 39.14 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