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 38.08 38.08 38.08 38.08 1.3K
09:32 38.04 38.04 38.04 38.04 1.3K
09:33 38.00 38.00 38.00 38.00 0.7K
09:34 38.00 38.00 38.00 38.00 0.1K
09:35 38.00 38.00 38.00 38.00 0.0K
09:36 37.90 37.90 37.90 37.90 0.5K
09:37 37.90 37.90 37.90 37.90 0.0K
09:38 37.90 37.90 37.90 37.90 0.0K
09:39 37.90 37.90 37.90 37.90 0.0K
09:40 37.90 37.90 37.90 37.90 0.0K
09:41 37.90 37.90 37.90 37.90 0.0K
09:42 37.90 37.90 37.90 37.90 0.0K
09:43 37.90 37.90 37.90 37.90 0.0K
09:44 37.90 37.90 37.90 37.90 0.0K
09:45 37.90 37.90 37.90 37.90 0.0K
09:46 37.90 37.90 37.90 37.90 0.0K
09:47 37.90 37.90 37.90 37.90 0.0K
09:48 37.90 37.90 37.90 37.90 0.0K
09:49 37.90 37.90 37.90 37.90 0.0K
09:50 37.90 37.90 37.90 37.90 0.0K
09:51 37.90 37.90 37.90 37.90 0.0K
09:52 37.90 37.90 37.90 37.90 0.0K
09:53 37.96 37.96 37.96 37.96 3.8K
09:54 37.96 37.96 37.96 37.96 0.0K
09:55 37.96 37.96 37.96 37.96 0.0K
09:56 37.96 37.96 37.96 37.96 0.0K
09:57 37.96 37.96 37.96 37.96 1.2K
09:58 37.96 37.96 37.96 37.96 0.0K
09:59 37.96 38.02 37.96 38.02 0.2K
10:00 38.02 38.02 38.02 38.02 0.0K
10:01 38.02 38.02 38.02 38.02 0.0K
10:02 38.02 38.02 38.02 38.02 0.0K
10:03 38.02 38.02 38.02 38.02 0.5K
10:04 38.02 38.02 38.02 38.02 0.0K
10:05 38.02 38.02 38.02 38.02 0.0K
10:06 38.02 38.02 38.02 38.02 0.0K
10:07 38.02 38.02 38.02 38.02 0.0K
10:08 38.02 38.02 38.02 38.02 0.0K
10:09 38.02 38.02 38.02 38.02 0.0K
10:10 38.02 38.02 38.02 38.02 0.0K
10:11 38.02 38.02 38.02 38.02 0.0K
10:12 38.02 38.02 38.02 38.02 0.0K
10:13 38.02 38.02 38.02 38.02 0.0K
10:14 38.02 38.02 38.02 38.02 0.0K
10:15 38.02 38.02 38.02 38.02 0.0K
10:16 38.02 38.02 38.02 38.02 0.0K
10:17 38.02 38.02 38.02 38.02 0.0K
10:18 38.02 38.02 38.02 38.02 0.0K
10:19 38.02 38.02 38.02 38.02 0.0K
10:20 38.02 38.02 38.02 38.02 1.7K
10:21 38.00 38.00 38.00 38.00 1.0K
10:22 38.00 38.00 38.00 38.00 0.0K
10:23 38.00 38.00 38.00 38.00 0.0K
10:24 38.00 38.00 38.00 38.00 0.0K
10:25 38.00 38.00 38.00 38.00 0.0K
10:26 38.00 38.00 38.00 38.00 0.0K
10:27 37.93 37.93 37.93 37.93 0.7K
10:28 38.03 38.03 38.03 38.03 0.4K
10:29 38.03 38.03 38.03 38.03 0.0K
10:30 38.04 38.04 38.04 38.04 1.0K
10:31 38.04 38.04 38.04 38.04 0.0K
10:32 38.04 38.04 38.04 38.04 0.0K
10:33 38.04 38.04 38.04 38.04 0.0K
10:34 38.04 38.04 38.04 38.04 0.0K
10:35 38.04 38.04 38.04 38.04 3.3K
10:36 38.04 38.04 38.04 38.04 0.0K
10:37 38.03 38.03 38.03 38.03 1.0K
10:38 38.03 38.03 38.03 38.03 0.0K
10:39 38.03 38.03 38.03 38.03 0.0K
10:40 38.03 38.03 38.03 38.03 0.0K
10:41 38.03 38.03 38.03 38.03 0.0K
10:42 37.99 37.99 37.99 37.99 13.1K
10:43 37.99 37.99 37.99 37.99 0.0K
10:44 37.99 37.99 37.99 37.99 0.0K
10:45 37.96 37.96 37.96 37.96 0.2K
10:46 37.96 37.96 37.96 37.96 0.0K
10:47 37.96 37.96 37.96 37.96 0.0K
10:48 37.96 37.96 37.96 37.96 0.0K
10:49 37.94 37.94 37.94 37.94 1.9K
10:50 37.94 37.94 37.94 37.94 0.0K
10:51 37.94 37.94 37.94 37.94 0.0K
10:52 37.94 37.94 37.94 37.94 0.0K
10:53 37.94 37.94 37.94 37.94 0.0K
10:54 37.89 37.89 37.89 37.89 0.3K
10:55 37.83 37.83 37.83 37.83 1.7K
10:56 37.89 37.89 37.89 37.89 0.1K
10:57 37.89 37.89 37.89 37.89 0.0K
10:58 37.89 37.89 37.89 37.89 0.0K
10:59 37.89 37.89 37.89 37.89 0.0K
11:00 37.89 37.89 37.89 37.89 0.0K
11:01 37.89 37.89 37.89 37.89 0.0K
11:02 37.89 37.89 37.89 37.89 0.0K
11:03 37.89 37.89 37.89 37.89 0.0K
11:04 37.89 37.89 37.89 37.89 0.0K
11:05 37.85 37.85 37.85 37.85 2.3K
11:06 37.85 37.85 37.85 37.85 0.0K
11:07 37.85 37.85 37.85 37.85 0.0K
11:08 37.85 37.85 37.85 37.85 0.0K
11:09 37.85 37.85 37.85 37.85 0.0K
11:10 37.78 37.78 37.78 37.78 0.5K
11:11 37.79 37.79 37.79 37.79 2.3K
11:12 37.79 37.79 37.79 37.79 0.0K
11:13 37.79 37.79 37.79 37.79 0.0K
11:14 37.79 37.79 37.79 37.79 0.0K
11:15 37.79 37.79 37.79 37.79 0.0K
11:16 37.73 37.73 37.73 37.73 2.0K
11:17 37.73 37.73 37.73 37.73 0.0K
11:18 37.73 37.73 37.73 37.73 0.0K
11:19 37.73 37.73 37.73 37.73 0.0K
11:20 37.73 37.73 37.73 37.73 0.0K
11:21 37.73 37.73 37.73 37.73 0.0K
11:22 37.73 37.73 37.73 37.73 0.0K
11:23 37.73 37.73 37.73 37.73 0.0K
11:24 37.70 37.70 37.70 37.70 0.3K
11:25 37.76 37.76 37.76 37.76 0.8K
11:26 37.72 37.72 37.72 37.72 0.2K
11:27 37.72 37.72 37.72 37.72 0.0K
11:28 37.72 37.72 37.72 37.72 0.0K
11:29 37.72 37.72 37.72 37.72 0.0K
11:30 37.72 37.72 37.72 37.72 0.0K
11:31 37.72 37.72 37.72 37.72 0.0K
11:32 37.72 37.72 37.72 37.72 0.0K
11:33 37.72 37.72 37.72 37.72 0.0K
11:34 37.72 37.72 37.72 37.72 0.0K
11:35 37.72 37.72 37.72 37.72 0.0K
11:36 37.72 37.72 37.72 37.72 0.0K
11:37 37.72 37.72 37.72 37.72 0.0K
11:38 37.72 37.72 37.72 37.72 0.0K
11:39 37.72 37.72 37.72 37.72 0.0K
11:40 37.72 37.72 37.72 37.72 0.0K
11:41 37.72 37.72 37.72 37.72 0.0K
11:42 37.72 37.72 37.72 37.72 0.0K
11:43 37.72 37.72 37.72 37.72 0.0K
11:44 37.72 37.72 37.72 37.72 0.0K
11:45 37.72 37.72 37.72 37.72 0.1K
11:46 37.72 37.85 37.72 37.85 2.8K
11:47 37.85 37.85 37.85 37.85 0.0K
11:48 37.85 37.85 37.85 37.85 0.0K
11:49 37.85 37.85 37.85 37.85 0.0K
11:50 37.85 37.85 37.85 37.85 0.0K
11:51 37.85 37.85 37.85 37.85 0.0K
11:52 37.85 37.85 37.85 37.85 0.0K
11:53 37.85 37.85 37.85 37.85 0.0K
11:54 37.85 37.85 37.85 37.85 0.0K
11:55 37.85 37.85 37.85 37.85 0.0K
11:56 37.85 37.85 37.85 37.85 0.0K
11:57 37.75 37.75 37.75 37.75 3.7K
11:58 37.75 37.75 37.75 37.75 0.0K
11:59 37.75 37.75 37.75 37.75 0.0K
12:00 37.75 37.75 37.75 37.75 0.0K
12:01 37.75 37.75 37.75 37.75 0.0K
12:02 37.75 37.75 37.75 37.75 0.0K
12:03 37.75 37.75 37.75 37.75 0.0K
12:04 37.75 37.75 37.75 37.75 0.0K
12:05 37.75 37.75 37.75 37.75 0.0K
12:06 37.80 37.80 37.80 37.80 2.0K
12:07 37.80 37.80 37.80 37.80 0.0K
12:08 37.80 37.80 37.80 37.80 0.0K
12:09 37.80 37.80 37.80 37.80 0.0K
12:10 37.80 37.80 37.80 37.80 0.0K
12:11 37.80 37.80 37.80 37.80 0.0K
12:12 37.82 37.82 37.82 37.82 0.8K
12:13 37.81 37.81 37.81 37.81 0.8K
12:14 37.81 37.81 37.81 37.81 0.0K
12:15 37.81 37.81 37.81 37.81 0.0K
12:16 37.81 37.81 37.81 37.81 0.0K
12:17 37.81 37.81 37.81 37.81 0.0K
12:18 37.81 37.81 37.81 37.81 0.0K
12:19 37.81 37.81 37.81 37.81 0.2K
12:20 37.81 37.81 37.81 37.81 0.0K
12:21 37.81 37.81 37.81 37.81 0.0K
12:22 37.81 37.81 37.81 37.81 0.0K
12:23 37.81 37.81 37.81 37.81 0.0K
12:24 37.58 37.58 37.58 37.58 0.5K
12:25 37.58 37.58 37.58 37.58 0.0K
12:26 37.58 37.58 37.58 37.58 0.0K
12:27 37.58 37.58 37.58 37.58 0.0K
12:28 37.63 37.69 37.63 37.69 3.5K
12:29 37.69 37.69 37.69 37.69 0.0K
12:30 37.69 37.69 37.69 37.69 0.0K
12:31 37.69 37.69 37.69 37.69 0.0K
12:32 37.71 37.71 37.71 37.71 1.0K
12:33 37.71 37.71 37.71 37.71 0.0K
12:34 37.71 37.71 37.71 37.71 0.0K
12:35 37.71 37.71 37.71 37.71 0.0K
12:36 37.71 37.71 37.71 37.71 0.0K
12:37 37.71 37.71 37.71 37.71 0.0K
12:38 37.61 37.61 37.61 37.61 4.2K
12:39 37.61 37.61 37.61 37.61 0.0K
12:40 37.61 37.61 37.61 37.61 0.0K
12:41 37.61 37.61 37.61 37.61 0.0K
12:42 37.61 37.61 37.61 37.61 0.0K
12:43 37.54 37.54 37.54 37.54 1.1K
12:44 37.54 37.54 37.54 37.54 0.0K
12:45 37.54 37.54 37.54 37.54 0.0K
12:46 37.54 37.54 37.54 37.54 0.1K
12:47 37.54 37.54 37.54 37.54 0.0K
12:48 37.54 37.54 37.54 37.54 0.0K
12:49 37.54 37.54 37.54 37.54 0.0K
12:50 37.54 37.54 37.54 37.54 0.0K
12:51 37.54 37.54 37.54 37.54 2.0K
12:52 37.54 37.54 37.54 37.54 0.0K
12:53 37.54 37.54 37.54 37.54 0.0K
12:54 37.60 37.60 37.60 37.60 0.1K
12:55 37.60 37.60 37.60 37.60 0.0K
12:56 37.60 37.60 37.60 37.60 0.0K
12:57 37.60 37.60 37.60 37.60 0.0K
12:58 37.60 37.60 37.60 37.60 0.0K
12:59 37.60 37.60 37.60 37.60 0.0K
13:00 37.60 37.60 37.60 37.60 0.1K
13:01 37.60 37.60 37.60 37.60 0.1K
13:02 37.60 37.60 37.60 37.60 0.0K
13:03 37.60 37.60 37.60 37.60 0.0K
13:04 37.60 37.60 37.60 37.60 0.0K
13:05 37.60 37.60 37.60 37.60 0.0K
13:06 37.60 37.60 37.60 37.60 0.0K
13:07 37.60 37.60 37.60 37.60 0.0K
13:08 37.60 37.60 37.60 37.60 0.0K
13:09 37.60 37.60 37.60 37.60 0.0K
13:10 37.60 37.60 37.60 37.60 0.0K
13:11 37.60 37.60 37.60 37.60 0.0K
13:12 37.60 37.60 37.60 37.60 0.0K
13:13 37.60 37.60 37.60 37.60 0.0K
13:14 37.60 37.60 37.60 37.60 0.0K
13:15 37.60 37.60 37.60 37.60 0.0K
13:16 37.60 37.60 37.60 37.60 0.0K
13:17 37.60 37.60 37.60 37.60 0.0K
13:18 37.60 37.60 37.60 37.60 0.0K
13:19 37.60 37.60 37.60 37.60 0.0K
13:20 37.60 37.60 37.60 37.60 0.0K
13:21 37.60 37.60 37.60 37.60 0.0K
13:22 37.60 37.60 37.60 37.60 0.0K
13:23 37.60 37.60 37.60 37.60 0.0K
13:24 37.60 37.60 37.60 37.60 0.0K
13:25 37.60 37.60 37.60 37.60 0.0K
13:26 37.60 37.60 37.60 37.60 0.0K
13:27 37.60 37.60 37.60 37.60 0.0K
13:28 37.60 37.60 37.60 37.60 0.0K
13:29 37.60 37.60 37.60 37.60 0.0K
13:30 37.60 37.60 37.60 37.60 0.0K
13:31 37.60 37.60 37.60 37.60 0.0K
13:32 37.60 37.60 37.60 37.60 0.0K
13:33 37.60 37.60 37.60 37.60 0.0K
13:34 37.60 37.60 37.60 37.60 0.6K
13:35 37.60 37.60 37.60 37.60 0.0K
13:36 37.60 37.60 37.60 37.60 0.0K
13:37 37.60 37.60 37.60 37.60 0.0K
13:38 37.60 37.60 37.60 37.60 0.0K
13:39 37.60 37.60 37.60 37.60 0.0K
13:40 37.60 37.60 37.60 37.60 0.0K
13:41 37.60 37.60 37.60 37.60 0.0K
13:42 37.60 37.60 37.60 37.60 0.0K
13:43 37.60 37.60 37.60 37.60 0.0K
13:44 37.60 37.60 37.60 37.60 0.0K
13:45 37.60 37.60 37.60 37.60 0.0K
13:46 37.60 37.60 37.60 37.60 0.0K
13:47 37.60 37.60 37.60 37.60 0.0K
13:48 37.60 37.60 37.60 37.60 0.0K
13:49 37.60 37.60 37.60 37.60 0.0K
13:50 37.60 37.60 37.60 37.60 0.0K
13:51 37.60 37.60 37.60 37.60 0.0K
13:52 37.60 37.60 37.60 37.60 0.0K
13:53 37.60 37.60 37.60 37.60 0.0K
13:54 37.60 37.60 37.60 37.60 0.0K
13:55 37.60 37.60 37.60 37.60 0.0K
13:56 37.60 37.60 37.60 37.60 0.0K
13:57 37.60 37.60 37.60 37.60 0.0K
13:58 37.60 37.60 37.60 37.60 0.0K
13:59 37.60 37.60 37.60 37.60 0.0K
14:00 37.60 37.60 37.60 37.60 0.0K
14:01 37.60 37.60 37.60 37.60 0.0K
14:02 37.60 37.60 37.60 37.60 0.0K
14:03 37.60 37.60 37.60 37.60 0.0K
14:04 37.60 37.60 37.60 37.60 0.0K
14:05 37.60 37.60 37.60 37.60 0.0K
14:06 37.60 37.60 37.60 37.60 0.0K
14:07 37.60 37.60 37.60 37.60 0.0K
14:08 37.60 37.60 37.60 37.60 0.0K
14:09 37.60 37.60 37.60 37.60 0.0K
14:10 37.60 37.60 37.60 37.60 0.0K
14:11 37.60 37.60 37.60 37.60 0.0K
14:12 37.60 37.60 37.60 37.60 0.0K
14:13 37.60 37.60 37.60 37.60 0.0K
14:14 37.60 37.60 37.60 37.60 0.1K
14:15 37.60 37.60 37.60 37.60 0.0K
14:16 37.60 37.60 37.60 37.60 0.0K
14:17 37.60 37.60 37.60 37.60 0.0K
14:18 37.42 37.42 37.42 37.42 0.4K
14:19 37.42 37.42 37.42 37.42 0.0K
14:20 37.42 37.42 37.42 37.42 0.0K
14:21 37.42 37.42 37.42 37.42 0.0K
14:22 37.42 37.42 37.42 37.42 0.1K
14:23 37.42 37.42 37.42 37.42 0.0K
14:24 37.42 37.42 37.42 37.42 0.0K
14:25 37.42 37.42 37.42 37.42 0.0K
14:26 37.42 37.42 37.42 37.42 0.0K
14:27 37.42 37.42 37.42 37.42 0.0K
14:28 37.42 37.42 37.42 37.42 0.0K
14:29 37.42 37.42 37.42 37.42 0.0K
14:30 37.42 37.42 37.42 37.42 0.0K
14:31 37.42 37.42 37.42 37.42 0.0K
14:32 37.42 37.42 37.42 37.42 0.0K
14:33 37.42 37.42 37.42 37.42 0.0K
14:34 37.42 37.42 37.42 37.42 0.0K
14:35 37.42 37.42 37.42 37.42 0.0K
14:36 37.42 37.42 37.42 37.42 0.0K
14:37 37.36 37.36 37.36 37.36 0.1K
14:38 37.35 37.35 37.35 37.35 0.4K
14:39 37.35 37.35 37.35 37.35 0.0K
14:40 37.35 37.35 37.35 37.35 0.0K
14:41 37.35 37.35 37.35 37.35 0.0K
14:42 37.35 37.35 37.35 37.35 0.0K
14:43 37.35 37.35 37.35 37.35 0.0K
14:44 37.35 37.35 37.35 37.35 0.0K
14:45 37.35 37.35 37.35 37.35 0.0K
14:46 37.35 37.35 37.35 37.35 0.0K
14:47 37.42 37.42 37.42 37.42 0.3K
14:48 37.42 37.42 37.42 37.42 0.0K
14:49 37.42 37.42 37.42 37.42 0.3K
14:50 37.42 37.42 37.42 37.42 0.0K
14:51 37.42 37.42 37.42 37.42 0.0K
14:52 37.42 37.42 37.42 37.42 0.0K
14:53 37.42 37.42 37.42 37.42 0.0K
14:54 37.42 37.42 37.42 37.42 0.0K
14:55 37.42 37.42 37.42 37.42 0.0K
14:56 37.42 37.42 37.42 37.42 0.0K
14:57 37.42 37.42 37.42 37.42 0.0K
14:58 37.42 37.42 37.42 37.42 0.0K
14:59 37.42 37.42 37.42 37.42 0.0K
15:00 37.42 37.42 37.42 37.42 0.0K
15:01 37.42 37.42 37.42 37.42 0.0K
15:02 37.42 37.42 37.42 37.42 0.0K
15:03 37.42 37.42 37.42 37.42 0.0K
15:04 37.42 37.42 37.42 37.42 0.0K
15:05 37.42 37.42 37.42 37.42 0.0K
15:06 37.42 37.42 37.42 37.42 0.0K
15:07 37.42 37.42 37.42 37.42 0.0K
15:08 37.42 37.42 37.42 37.42 0.0K
15:09 37.42 37.42 37.42 37.42 0.0K
15:10 37.42 37.42 37.42 37.42 0.1K
15:11 37.42 37.42 37.42 37.42 0.0K
15:12 37.42 37.42 37.42 37.42 0.1K
15:13 37.42 37.42 37.42 37.42 0.0K
15:14 37.42 37.42 37.42 37.42 0.0K
15:15 37.42 37.42 37.42 37.42 0.0K
15:16 37.42 37.42 37.42 37.42 0.0K
15:17 37.17 37.17 37.17 37.17 1.4K
15:18 37.17 37.17 37.17 37.17 0.0K
15:19 37.17 37.17 37.17 37.17 0.0K
15:20 37.02 37.02 37.02 37.02 0.1K
15:21 37.02 37.02 37.02 37.02 0.0K
15:22 37.14 37.14 37.14 37.14 1.6K
15:23 37.14 37.14 37.14 37.14 0.0K
15:24 37.14 37.14 37.14 37.14 0.0K
15:25 37.14 37.14 37.14 37.14 0.0K
15:26 37.11 37.11 37.11 37.11 0.4K
15:27 37.11 37.11 37.11 37.11 0.0K
15:28 37.11 37.11 37.11 37.11 0.0K
15:29 37.11 37.11 37.11 37.11 0.0K
15:30 37.11 37.11 37.11 37.11 0.0K
15:31 37.11 37.11 37.11 37.11 0.0K
15:32 37.11 37.11 37.11 37.11 0.0K
15:33 37.11 37.11 37.11 37.11 0.0K
15:34 37.16 37.16 37.16 37.16 0.2K
15:35 37.16 37.16 37.16 37.16 0.0K
15:36 37.00 37.00 37.00 37.00 1.0K
15:37 37.00 37.00 37.00 37.00 0.0K
15:38 37.00 37.00 37.00 37.00 0.0K
15:39 37.00 37.00 37.00 37.00 0.0K
15:40 37.00 37.00 37.00 37.00 0.0K
15:41 37.00 37.00 37.00 37.00 0.0K
15:42 37.00 37.00 37.00 37.00 0.0K
15:43 37.00 37.00 37.00 37.00 0.0K
15:44 37.00 37.00 37.00 37.00 0.0K
15:45 37.00 37.00 37.00 37.00 0.0K
15:46 37.00 37.00 37.00 37.00 0.0K
15:47 37.00 37.00 37.00 37.00 0.0K
15:48 37.00 37.00 37.00 37.00 0.0K
15:49 37.00 37.00 37.00 37.00 0.0K
15:50 37.00 37.00 37.00 37.00 0.0K
15:51 37.00 37.00 37.00 37.00 0.0K
15:52 37.00 37.00 37.00 37.00 0.0K
15:53 37.00 37.00 37.00 37.00 0.0K
15:54 37.00 37.00 37.00 37.00 0.0K
15:55 37.00 37.00 37.00 37.00 0.0K
15:56 37.00 37.00 37.00 37.00 0.0K
15:57 37.11 37.11 37.11 37.11 0.6K
15:58 37.11 37.11 37.11 37.11 0.0K
15:59 37.11 37.11 37.11 37.11 0.0K
16:00 37.02 37.24 37.02 37.24 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし