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 38.39 38.39 38.39 38.39 1.0K
09:32 38.39 38.39 38.39 38.39 0.0K
09:33 38.39 38.39 38.39 38.39 0.0K
09:34 38.39 38.39 38.39 38.39 0.0K
09:35 38.39 38.39 38.39 38.39 0.0K
09:36 38.39 38.39 38.39 38.39 0.0K
09:37 38.39 38.39 38.39 38.39 0.0K
09:38 38.39 38.39 38.39 38.39 0.0K
09:39 38.39 38.39 38.39 38.39 0.0K
09:40 38.39 38.39 38.39 38.39 0.0K
09:41 38.39 38.39 38.39 38.39 0.0K
09:42 38.39 38.39 38.39 38.39 0.0K
09:43 38.39 38.39 38.39 38.39 0.0K
09:44 38.39 38.39 38.39 38.39 0.0K
09:45 38.39 38.39 38.39 38.39 0.0K
09:46 38.39 38.39 38.39 38.39 0.0K
09:47 38.39 38.39 38.39 38.39 0.0K
09:48 38.39 38.39 38.39 38.39 0.0K
09:49 38.39 38.39 38.39 38.39 0.0K
09:50 38.39 38.39 38.39 38.39 0.0K
09:51 38.34 38.34 38.34 38.34 0.2K
09:52 38.34 38.34 38.34 38.34 0.0K
09:53 38.34 38.34 38.34 38.34 0.0K
09:54 38.34 38.34 38.34 38.34 0.0K
09:55 38.34 38.34 38.34 38.34 0.0K
09:56 38.37 38.37 38.37 38.37 4.0K
09:57 38.37 38.37 38.37 38.37 0.0K
09:58 38.37 38.37 38.37 38.37 0.0K
09:59 38.19 38.19 38.19 38.19 0.4K
10:00 38.19 38.19 38.19 38.19 0.0K
10:01 38.19 38.19 38.19 38.19 0.2K
10:02 38.19 38.19 38.19 38.19 0.0K
10:03 38.25 38.25 38.25 38.25 34.2K
10:04 38.25 38.25 38.25 38.25 0.0K
10:05 38.25 38.25 38.25 38.25 0.0K
10:06 38.25 38.25 38.25 38.25 0.0K
10:07 38.25 38.25 38.25 38.25 0.0K
10:08 38.25 38.25 38.24 38.24 14.0K
10:09 38.29 38.29 38.29 38.29 6.0K
10:10 38.29 38.29 38.29 38.29 0.0K
10:11 38.24 38.24 38.24 38.24 0.4K
10:12 38.24 38.24 38.24 38.24 0.0K
10:13 38.24 38.24 38.24 38.24 0.3K
10:14 38.24 38.24 38.24 38.24 0.0K
10:15 38.24 38.24 38.24 38.24 0.0K
10:16 38.24 38.24 38.24 38.24 0.0K
10:17 38.24 38.24 38.24 38.24 0.0K
10:18 38.24 38.24 38.24 38.24 0.0K
10:19 38.24 38.24 38.24 38.24 0.0K
10:20 38.24 38.24 38.24 38.24 0.0K
10:21 38.24 38.24 38.24 38.24 0.0K
10:22 38.24 38.24 38.24 38.24 0.0K
10:23 38.24 38.24 38.24 38.24 0.0K
10:24 38.25 38.25 38.25 38.25 2.8K
10:25 38.25 38.25 38.25 38.25 0.0K
10:26 38.32 38.32 38.32 38.32 1.9K
10:27 38.32 38.32 38.32 38.32 0.0K
10:28 38.32 38.32 38.32 38.32 0.0K
10:29 38.32 38.32 38.32 38.32 0.0K
10:30 38.32 38.32 38.26 38.26 6.3K
10:31 38.26 38.26 38.26 38.26 0.0K
10:32 38.26 38.26 38.26 38.26 0.0K
10:33 38.26 38.26 38.26 38.26 0.0K
10:34 38.26 38.26 38.26 38.26 0.0K
10:35 38.26 38.26 38.26 38.26 0.0K
10:36 38.26 38.26 38.26 38.26 0.0K
10:37 38.35 38.35 38.35 38.35 2.9K
10:38 38.35 38.35 38.35 38.35 0.0K
10:39 38.35 38.35 38.35 38.35 0.0K
10:40 38.35 38.35 38.35 38.35 0.0K
10:41 38.35 38.35 38.35 38.35 0.0K
10:42 38.35 38.35 38.35 38.35 0.0K
10:43 38.35 38.35 38.35 38.35 0.0K
10:44 38.35 38.35 38.35 38.35 0.0K
10:45 38.35 38.35 38.35 38.35 0.0K
10:46 38.35 38.35 38.35 38.35 0.0K
10:47 38.35 38.35 38.35 38.35 0.0K
10:48 38.35 38.35 38.35 38.35 0.1K
10:49 38.35 38.35 38.35 38.35 0.0K
10:50 38.26 38.26 38.26 38.26 0.2K
10:51 38.26 38.26 38.26 38.26 0.0K
10:52 38.26 38.26 38.26 38.26 2.1K
10:53 38.26 38.26 38.26 38.26 0.0K
10:54 38.26 38.26 38.26 38.26 0.0K
10:55 38.26 38.26 38.26 38.26 0.0K
10:56 38.26 38.26 38.26 38.26 0.0K
10:57 38.26 38.26 38.26 38.26 0.0K
10:58 38.23 38.23 38.23 38.23 0.4K
10:59 38.19 38.19 38.19 38.19 0.4K
11:00 38.19 38.19 38.19 38.19 0.3K
11:01 38.19 38.19 38.19 38.19 0.0K
11:02 38.19 38.19 38.19 38.19 0.0K
11:03 38.19 38.19 38.19 38.19 0.0K
11:04 38.18 38.18 38.18 38.18 11.2K
11:05 38.14 38.14 38.14 38.14 0.3K
11:06 38.14 38.14 38.14 38.14 0.0K
11:07 38.14 38.14 38.14 38.14 0.0K
11:08 38.19 38.19 38.19 38.19 0.2K
11:09 38.19 38.19 38.19 38.19 0.0K
11:10 38.19 38.19 38.19 38.19 0.0K
11:11 38.19 38.19 38.19 38.19 0.0K
11:12 38.27 38.27 38.27 38.27 0.4K
11:13 38.27 38.27 38.27 38.27 0.0K
11:14 38.27 38.27 38.27 38.27 0.0K
11:15 38.27 38.27 38.27 38.27 0.0K
11:16 38.20 38.20 38.20 38.20 64.1K
11:17 38.20 38.20 38.20 38.20 0.0K
11:18 38.20 38.20 38.20 38.20 0.0K
11:19 38.20 38.20 38.20 38.20 0.0K
11:20 38.20 38.20 38.20 38.20 0.0K
11:21 38.20 38.20 38.20 38.20 0.0K
11:22 38.20 38.20 38.20 38.20 0.0K
11:23 38.20 38.20 38.20 38.20 0.0K
11:24 38.20 38.20 38.20 38.20 0.0K
11:25 38.20 38.20 38.20 38.20 0.0K
11:26 38.16 38.16 38.16 38.16 1.0K
11:27 38.16 38.16 38.16 38.16 0.0K
11:28 38.16 38.16 38.16 38.16 0.0K
11:29 38.06 38.06 38.06 38.06 0.7K
11:30 38.06 38.06 38.06 38.06 0.0K
11:31 38.06 38.06 38.06 38.06 0.0K
11:32 38.06 38.06 38.06 38.06 0.0K
11:33 38.06 38.06 38.06 38.06 0.0K
11:34 38.06 38.06 38.06 38.06 0.0K
11:35 38.06 38.06 38.06 38.06 0.0K
11:36 38.06 38.06 38.06 38.06 0.0K
11:37 38.06 38.06 38.06 38.06 0.0K
11:38 38.06 38.06 38.06 38.06 0.0K
11:39 38.06 38.06 38.06 38.06 0.0K
11:40 38.06 38.06 38.06 38.06 0.0K
11:41 38.06 38.06 38.06 38.06 0.0K
11:42 38.06 38.06 38.06 38.06 0.0K
11:43 38.06 38.06 38.06 38.06 0.0K
11:44 38.06 38.06 38.06 38.06 0.0K
11:45 38.06 38.06 38.06 38.06 0.0K
11:46 38.06 38.06 38.06 38.06 0.0K
11:47 38.01 38.01 38.01 38.01 0.2K
11:48 38.01 38.01 38.01 38.01 0.0K
11:49 38.01 38.01 38.01 38.01 0.0K
11:50 38.01 38.01 38.01 38.01 0.0K
11:51 38.01 38.01 38.01 38.01 0.0K
11:52 38.01 38.01 38.01 38.01 0.0K
11:53 38.01 38.01 38.01 38.01 0.0K
11:54 38.01 38.01 38.01 38.01 0.0K
11:55 38.01 38.01 38.01 38.01 0.0K
11:56 38.01 38.01 38.01 38.01 0.0K
11:57 38.01 38.01 38.01 38.01 0.0K
11:58 38.01 38.01 38.01 38.01 0.0K
11:59 38.01 38.01 38.01 38.01 0.0K
12:00 38.01 38.01 38.01 38.01 15.1K
12:01 38.01 38.01 38.01 38.01 0.0K
12:02 38.01 38.01 38.01 38.01 0.0K
12:03 38.01 38.01 38.01 38.01 0.0K
12:04 38.01 38.01 38.01 38.01 0.0K
12:05 37.90 37.90 37.90 37.90 0.4K
12:06 37.90 37.90 37.90 37.90 0.0K
12:07 37.90 37.90 37.90 37.90 0.0K
12:08 37.90 37.90 37.90 37.90 0.0K
12:09 37.90 37.90 37.90 37.90 0.0K
12:10 37.90 37.90 37.90 37.90 0.0K
12:11 37.90 37.90 37.90 37.90 0.0K
12:12 37.90 37.90 37.90 37.90 0.0K
12:13 37.90 37.90 37.90 37.90 0.0K
12:14 37.87 37.87 37.87 37.87 0.9K
12:15 37.87 37.87 37.87 37.87 0.0K
12:16 37.87 37.87 37.87 37.87 0.0K
12:17 37.87 37.87 37.87 37.87 0.0K
12:18 37.87 37.87 37.87 37.87 0.0K
12:19 37.87 37.87 37.87 37.87 0.0K
12:20 37.87 37.87 37.87 37.87 0.0K
12:21 37.87 37.87 37.87 37.87 0.0K
12:22 37.87 37.87 37.87 37.87 0.0K
12:23 37.87 37.87 37.87 37.87 0.0K
12:24 37.87 37.87 37.87 37.87 0.0K
12:25 37.87 37.87 37.87 37.87 0.0K
12:26 37.87 37.87 37.87 37.87 0.0K
12:27 37.87 37.87 37.87 37.87 0.0K
12:28 37.87 37.87 37.87 37.87 0.0K
12:29 37.87 37.87 37.87 37.87 0.0K
12:30 37.87 37.87 37.87 37.87 0.1K
12:31 37.87 37.87 37.87 37.87 0.0K
12:32 37.63 37.63 37.63 37.63 0.2K
12:33 37.63 37.63 37.63 37.63 0.0K
12:34 37.80 37.80 37.80 37.80 0.1K
12:35 37.80 37.80 37.80 37.80 0.0K
12:36 37.80 37.80 37.80 37.80 0.0K
12:37 37.80 37.80 37.80 37.80 0.0K
12:38 37.90 37.90 37.90 37.90 1.6K
12:39 37.90 37.90 37.90 37.90 0.0K
12:40 37.90 37.90 37.90 37.90 0.0K
12:41 37.90 37.90 37.90 37.90 0.0K
12:42 37.90 37.90 37.90 37.90 0.0K
12:43 37.90 37.90 37.90 37.90 0.0K
12:44 37.90 37.90 37.90 37.90 0.0K
12:45 37.90 37.90 37.90 37.90 0.0K
12:46 37.90 37.90 37.90 37.90 0.0K
12:47 37.90 37.90 37.90 37.90 0.0K
12:48 37.90 37.90 37.90 37.90 0.0K
12:49 37.90 37.90 37.90 37.90 0.0K
12:50 37.90 37.90 37.90 37.90 0.0K
12:51 37.90 37.90 37.90 37.90 0.0K
12:52 37.92 37.92 37.92 37.92 5.2K
12:53 37.92 37.92 37.92 37.92 0.0K
12:54 37.92 37.92 37.92 37.92 0.0K
12:55 37.92 37.92 37.92 37.92 0.0K
12:56 37.92 37.92 37.92 37.92 0.0K
12:57 37.92 37.92 37.92 37.92 0.0K
12:58 37.92 37.92 37.92 37.92 0.0K
12:59 37.92 37.92 37.92 37.92 0.0K
13:00 37.92 37.92 37.92 37.92 0.0K
13:01 37.92 37.92 37.92 37.92 0.0K
13:02 37.92 37.92 37.92 37.92 0.0K
13:03 37.92 37.92 37.92 37.92 0.0K
13:04 37.92 37.92 37.92 37.92 0.0K
13:05 37.92 37.92 37.92 37.92 0.0K
13:06 37.92 37.92 37.92 37.92 0.0K
13:07 37.92 37.92 37.92 37.92 0.0K
13:08 37.92 37.92 37.92 37.92 0.0K
13:09 37.92 37.92 37.92 37.92 0.0K
13:10 37.92 37.92 37.92 37.92 0.0K
13:11 37.92 37.92 37.92 37.92 0.0K
13:12 37.92 37.92 37.92 37.92 0.0K
13:13 37.92 37.92 37.92 37.92 0.0K
13:14 37.92 37.92 37.92 37.92 0.0K
13:15 37.92 37.92 37.92 37.92 0.0K
13:16 37.92 37.92 37.92 37.92 0.0K
13:17 37.92 37.92 37.92 37.92 0.0K
13:18 37.92 37.92 37.92 37.92 0.0K
13:19 37.92 37.92 37.92 37.92 0.0K
13:20 37.92 37.92 37.92 37.92 0.0K
13:21 37.92 37.92 37.92 37.92 0.0K
13:22 37.92 37.92 37.92 37.92 0.0K
13:23 37.92 37.92 37.92 37.92 0.0K
13:24 37.92 37.92 37.92 37.92 0.0K
13:25 37.92 37.92 37.92 37.92 0.0K
13:26 37.92 37.92 37.92 37.92 0.0K
13:27 37.92 37.92 37.92 37.92 0.0K
13:28 37.92 37.92 37.92 37.92 0.0K
13:29 37.92 37.92 37.92 37.92 0.0K
13:30 37.92 37.92 37.92 37.92 0.0K
13:31 37.92 37.92 37.92 37.92 0.0K
13:32 37.92 37.92 37.92 37.92 0.0K
13:33 37.92 37.92 37.92 37.92 0.0K
13:34 37.92 37.92 37.92 37.92 0.0K
13:35 37.92 37.92 37.92 37.92 0.0K
13:36 37.92 37.92 37.92 37.92 0.0K
13:37 37.85 37.85 37.85 37.85 0.2K
13:38 37.92 37.92 37.92 37.92 0.4K
13:39 37.92 37.92 37.92 37.92 0.0K
13:40 38.00 38.00 38.00 38.00 0.2K
13:41 37.90 37.90 37.90 37.90 0.4K
13:42 37.90 37.90 37.90 37.90 0.0K
13:43 37.90 37.90 37.90 37.90 0.0K
13:44 37.90 37.90 37.90 37.90 0.0K
13:45 37.90 37.90 37.90 37.90 0.0K
13:46 37.90 37.90 37.90 37.90 0.0K
13:47 37.90 37.90 37.90 37.90 0.0K
13:48 37.90 37.90 37.90 37.90 0.0K
13:49 37.90 37.90 37.90 37.90 0.0K
13:50 37.90 37.90 37.90 37.90 0.0K
13:51 37.90 37.90 37.90 37.90 0.0K
13:52 37.90 37.90 37.90 37.90 0.0K
13:53 37.90 37.90 37.90 37.90 0.0K
13:54 37.90 37.90 37.90 37.90 0.0K
13:55 37.90 37.90 37.90 37.90 0.0K
13:56 37.90 37.90 37.90 37.90 0.0K
13:57 38.09 38.09 38.09 38.09 0.2K
13:58 38.09 38.09 38.09 38.09 0.0K
13:59 38.09 38.09 38.09 38.09 0.0K
14:00 38.12 38.12 38.12 38.12 0.5K
14:01 38.12 38.12 38.12 38.12 0.0K
14:02 38.12 38.12 38.12 38.12 0.0K
14:03 38.12 38.12 38.12 38.12 0.0K
14:04 38.12 38.12 38.12 38.12 0.0K
14:05 38.12 38.12 38.12 38.12 0.0K
14:06 38.12 38.12 38.12 38.12 0.0K
14:07 38.12 38.12 38.12 38.12 0.0K
14:08 38.12 38.12 38.12 38.12 0.0K
14:09 38.12 38.12 38.12 38.12 0.0K
14:10 38.03 38.03 38.03 38.03 0.2K
14:11 38.03 38.03 38.03 38.03 0.0K
14:12 38.03 38.03 38.03 38.03 0.0K
14:13 38.03 38.03 38.03 38.03 0.0K
14:14 38.03 38.03 38.03 38.03 0.0K
14:15 38.03 38.03 38.03 38.03 0.0K
14:16 38.03 38.03 38.03 38.03 0.0K
14:17 38.03 38.03 38.03 38.03 0.0K
14:18 38.03 38.03 38.03 38.03 0.0K
14:19 38.03 38.03 38.03 38.03 0.0K
14:20 38.03 38.03 38.03 38.03 0.0K
14:21 38.03 38.03 38.03 38.03 5.6K
14:22 38.03 38.03 38.03 38.03 0.0K
14:23 38.03 38.03 38.03 38.03 0.0K
14:24 38.03 38.03 38.03 38.03 0.0K
14:25 38.03 38.03 38.03 38.03 0.0K
14:26 38.03 38.03 38.03 38.03 0.1K
14:27 38.03 38.03 38.03 38.03 0.0K
14:28 38.03 38.03 38.03 38.03 0.0K
14:29 38.03 38.03 38.03 38.03 0.0K
14:30 38.03 38.03 38.03 38.03 0.0K
14:31 38.03 38.03 38.03 38.03 0.0K
14:32 38.03 38.03 38.03 38.03 0.0K
14:33 38.03 38.03 38.03 38.03 0.0K
14:34 38.03 38.15 38.03 38.15 0.1K
14:35 38.15 38.15 38.15 38.15 0.0K
14:36 38.15 38.15 38.15 38.15 0.1K
14:37 38.15 38.15 38.15 38.15 0.0K
14:38 38.15 38.15 38.15 38.15 0.0K
14:39 38.15 38.15 38.15 38.15 0.0K
14:40 38.20 38.20 38.20 38.20 1.7K
14:41 38.20 38.20 38.20 38.20 0.0K
14:42 38.20 38.20 38.20 38.20 0.0K
14:43 38.14 38.14 38.14 38.14 0.7K
14:44 38.25 38.25 38.25 38.25 2.3K
14:45 38.25 38.25 38.25 38.25 0.0K
14:46 38.25 38.25 38.25 38.25 0.0K
14:47 38.20 38.20 38.20 38.20 0.4K
14:48 38.14 38.14 38.14 38.14 2.4K
14:49 38.14 38.14 38.14 38.14 0.6K
14:50 38.14 38.14 38.14 38.14 0.4K
14:51 38.14 38.14 38.14 38.14 0.0K
14:52 38.14 38.14 38.14 38.14 0.0K
14:53 38.14 38.14 38.14 38.14 0.0K
14:54 38.14 38.14 38.14 38.14 0.0K
14:55 38.15 38.15 38.15 38.15 0.3K
14:56 38.15 38.15 38.15 38.15 0.0K
14:57 38.15 38.15 38.15 38.15 0.0K
14:58 38.15 38.15 38.15 38.15 0.0K
14:59 38.15 38.15 38.15 38.15 0.0K
15:00 38.15 38.15 38.15 38.15 0.0K
15:01 38.15 38.15 38.15 38.15 0.0K
15:02 38.15 38.15 38.15 38.15 0.0K
15:03 38.15 38.15 38.15 38.15 0.0K
15:04 38.15 38.15 38.15 38.15 0.0K
15:05 38.15 38.15 38.15 38.15 0.0K
15:06 38.15 38.15 38.15 38.15 6.2K
15:07 38.25 38.25 38.25 38.25 5.5K
15:08 38.20 38.20 38.19 38.19 1.5K
15:09 38.14 38.14 38.14 38.14 1.1K
15:10 38.14 38.14 38.14 38.14 0.0K
15:11 38.07 38.07 38.07 38.07 0.4K
15:12 38.07 38.07 38.07 38.07 0.0K
15:13 38.07 38.07 38.07 38.07 0.0K
15:14 38.07 38.07 38.07 38.07 0.0K
15:15 38.07 38.07 38.07 38.07 0.0K
15:16 38.07 38.07 38.07 38.07 0.0K
15:17 38.07 38.07 38.07 38.07 0.0K
15:18 38.07 38.07 38.07 38.07 0.0K
15:19 38.07 38.07 38.07 38.07 0.0K
15:20 38.07 38.07 38.07 38.07 0.0K
15:21 38.07 38.07 38.07 38.07 0.0K
15:22 38.07 38.07 38.07 38.07 0.0K
15:23 38.07 38.07 38.07 38.07 0.0K
15:24 38.07 38.07 38.07 38.07 0.0K
15:25 38.10 38.10 38.10 38.10 0.4K
15:26 38.10 38.10 38.10 38.10 0.3K
15:27 38.10 38.10 38.10 38.10 0.0K
15:28 38.10 38.10 38.10 38.10 0.0K
15:29 38.10 38.10 38.10 38.10 0.0K
15:30 38.10 38.10 38.10 38.10 0.0K
15:31 38.10 38.10 38.10 38.10 0.0K
15:32 38.10 38.10 38.10 38.10 0.0K
15:33 38.10 38.10 38.10 38.10 0.0K
15:34 38.10 38.10 38.10 38.10 0.0K
15:35 38.07 38.07 38.07 38.07 2.0K
15:36 38.07 38.07 38.07 38.07 0.8K
15:37 38.07 38.07 38.07 38.07 0.0K
15:38 38.07 38.07 38.07 38.07 0.0K
15:39 38.07 38.07 38.07 38.07 0.0K
15:40 38.07 38.07 38.07 38.07 0.0K
15:41 38.07 38.07 38.07 38.07 0.0K
15:42 38.07 38.07 38.07 38.07 0.3K
15:43 38.07 38.07 38.07 38.07 0.0K
15:44 38.07 38.07 38.07 38.07 0.0K
15:45 38.07 38.07 38.07 38.07 0.0K
15:46 38.07 38.07 38.07 38.07 0.0K
15:47 38.07 38.07 38.07 38.07 0.0K
15:48 38.07 38.07 38.07 38.07 0.0K
15:49 38.07 38.07 38.07 38.07 0.0K
15:50 38.07 38.07 38.07 38.07 0.0K
15:51 38.07 38.07 38.07 38.07 0.0K
15:52 38.07 38.07 38.07 38.07 0.0K
15:53 38.07 38.07 38.07 38.07 0.0K
15:54 38.07 38.07 38.07 38.07 0.0K
15:55 38.07 38.07 38.07 38.07 0.0K
15:56 38.07 38.07 38.07 38.07 0.0K
15:57 38.07 38.07 38.07 38.07 0.0K
15:58 38.16 38.16 38.16 38.16 0.5K
15:59 38.16 38.16 38.16 38.16 0.0K
16:00 38.12 38.12 38.12 38.12 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