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 38.32 38.32 38.32 38.32 0.0K
09:32 38.32 38.32 38.32 38.32 0.0K
09:33 38.32 38.35 38.32 38.35 0.1K
09:34 38.35 38.35 38.35 38.35 0.0K
09:35 38.35 38.35 38.35 38.35 0.0K
09:36 38.35 38.35 38.35 38.35 0.0K
09:37 38.35 38.35 38.35 38.35 0.0K
09:38 38.35 38.35 38.35 38.35 0.0K
09:39 38.35 38.35 38.35 38.35 0.0K
09:40 38.35 38.35 38.35 38.35 0.0K
09:41 38.35 38.35 38.35 38.35 0.0K
09:42 38.35 38.35 38.35 38.35 0.0K
09:43 38.35 38.35 38.35 38.35 0.0K
09:44 38.35 38.35 38.35 38.35 0.0K
09:45 38.35 38.35 38.35 38.35 0.0K
09:46 38.35 38.35 38.35 38.35 0.0K
09:47 38.35 38.35 38.35 38.35 0.0K
09:48 38.35 38.35 38.35 38.35 0.0K
09:49 38.35 38.35 38.35 38.35 0.0K
09:50 38.35 38.35 38.35 38.35 0.0K
09:51 38.35 38.35 38.35 38.35 0.0K
09:52 38.35 38.35 38.35 38.35 0.0K
09:53 38.35 38.35 38.35 38.35 0.0K
09:54 38.35 38.35 38.35 38.35 0.0K
09:55 38.35 38.35 38.35 38.35 0.0K
09:56 38.35 38.35 38.35 38.35 0.0K
09:57 38.35 38.35 38.35 38.35 0.0K
09:58 38.35 38.35 38.35 38.35 0.0K
09:59 38.35 38.35 38.35 38.35 0.0K
10:00 38.35 38.35 38.35 38.35 0.0K
10:01 38.35 38.35 38.35 38.35 0.3K
10:02 38.35 38.35 38.35 38.35 0.0K
10:03 38.35 38.35 38.35 38.35 0.0K
10:04 38.35 38.35 38.35 38.35 0.0K
10:05 38.35 38.35 38.35 38.35 0.0K
10:06 38.35 38.35 38.35 38.35 0.0K
10:07 38.35 38.35 38.35 38.35 0.0K
10:08 38.35 38.35 38.35 38.35 0.0K
10:09 38.35 38.35 38.35 38.35 0.0K
10:10 38.35 38.35 38.35 38.35 0.0K
10:11 38.35 38.35 38.35 38.35 0.0K
10:12 38.35 38.35 38.35 38.35 0.0K
10:13 38.35 38.35 38.35 38.35 0.0K
10:14 38.35 38.35 38.35 38.35 0.0K
10:15 38.35 38.35 38.35 38.35 0.0K
10:16 38.28 38.28 38.28 38.28 0.2K
10:17 38.28 38.28 38.28 38.28 0.0K
10:18 38.28 38.28 38.28 38.28 0.0K
10:19 38.28 38.28 38.28 38.28 0.0K
10:20 38.28 38.28 38.28 38.28 0.0K
10:21 38.28 38.28 38.28 38.28 0.0K
10:22 38.28 38.28 38.28 38.28 0.0K
10:23 38.28 38.28 38.28 38.28 0.0K
10:24 38.28 38.28 38.28 38.28 0.0K
10:25 38.28 38.28 38.28 38.28 0.0K
10:26 38.28 38.28 38.28 38.28 0.0K
10:27 38.28 38.28 38.28 38.28 0.0K
10:28 38.28 38.28 38.28 38.28 0.0K
10:29 38.28 38.28 38.28 38.28 0.0K
10:30 38.28 38.28 38.28 38.28 0.0K
10:31 38.28 38.28 38.28 38.28 0.0K
10:32 38.28 38.28 38.28 38.28 0.0K
10:33 38.28 38.28 38.28 38.28 0.0K
10:34 38.28 38.28 38.28 38.28 0.0K
10:35 38.28 38.28 38.28 38.28 0.0K
10:36 38.28 38.28 38.28 38.28 0.0K
10:37 38.28 38.28 38.28 38.28 0.0K
10:38 38.28 38.28 38.28 38.28 0.0K
10:39 38.28 38.28 38.28 38.28 0.0K
10:40 38.28 38.28 38.28 38.28 0.0K
10:41 38.28 38.28 38.28 38.28 0.0K
10:42 38.28 38.28 38.28 38.28 0.0K
10:43 38.28 38.28 38.28 38.28 0.0K
10:44 38.28 38.28 38.28 38.28 0.0K
10:45 38.28 38.28 38.28 38.28 0.0K
10:46 38.28 38.28 38.28 38.28 0.0K
10:47 38.28 38.28 38.28 38.28 0.0K
10:48 38.28 38.28 38.28 38.28 0.0K
10:49 38.28 38.28 38.28 38.28 0.0K
10:50 38.28 38.28 38.28 38.28 0.0K
10:51 38.28 38.28 38.28 38.28 0.2K
10:52 38.27 38.27 38.27 38.27 0.1K
10:53 38.37 38.37 38.37 38.37 0.3K
10:54 38.27 38.27 38.27 38.27 0.1K
10:55 38.27 38.27 38.27 38.27 0.0K
10:56 38.27 38.27 38.27 38.27 0.0K
10:57 38.27 38.27 38.27 38.27 0.0K
10:58 38.27 38.27 38.27 38.27 0.0K
10:59 38.37 38.37 38.32 38.32 0.5K
11:00 38.32 38.32 38.32 38.32 0.0K
11:01 38.32 38.32 38.32 38.32 0.0K
11:02 38.32 38.32 38.32 38.32 0.0K
11:03 38.32 38.32 38.32 38.32 0.0K
11:04 38.32 38.32 38.32 38.32 0.0K
11:05 38.32 38.32 38.32 38.32 0.0K
11:06 38.32 38.32 38.32 38.32 0.0K
11:07 38.32 38.32 38.32 38.32 0.0K
11:08 38.32 38.32 38.32 38.32 0.0K
11:09 38.32 38.32 38.32 38.32 0.0K
11:10 38.32 38.32 38.32 38.32 0.0K
11:11 38.32 38.32 38.32 38.32 0.0K
11:12 38.32 38.32 38.32 38.32 0.0K
11:13 38.32 38.32 38.32 38.32 0.0K
11:14 38.34 38.34 38.34 38.34 0.2K
11:15 38.34 38.34 38.34 38.34 0.0K
11:16 38.34 38.34 38.34 38.34 0.0K
11:17 38.34 38.34 38.34 38.34 0.0K
11:18 38.34 38.34 38.34 38.34 0.0K
11:19 38.27 38.27 38.27 38.27 0.5K
11:20 38.27 38.27 38.27 38.27 0.0K
11:21 38.27 38.27 38.27 38.27 0.0K
11:22 38.27 38.27 38.27 38.27 0.0K
11:23 38.27 38.27 38.27 38.27 0.0K
11:24 38.27 38.27 38.27 38.27 0.0K
11:25 38.27 38.27 38.27 38.27 0.0K
11:26 38.27 38.27 38.27 38.27 0.0K
11:27 38.27 38.27 38.27 38.27 0.0K
11:28 38.27 38.27 38.27 38.27 0.0K
11:29 38.27 38.27 38.27 38.27 0.0K
11:30 38.27 38.27 38.27 38.27 0.0K
11:31 38.27 38.27 38.27 38.27 0.0K
11:32 38.27 38.27 38.27 38.27 0.0K
11:33 38.27 38.27 38.27 38.27 0.0K
11:34 38.42 38.42 38.42 38.42 0.3K
11:35 38.42 38.42 38.42 38.42 0.0K
11:36 38.42 38.42 38.42 38.42 0.0K
11:37 38.42 38.42 38.42 38.42 0.0K
11:38 38.42 38.42 38.42 38.42 0.0K
11:39 38.42 38.42 38.42 38.42 0.0K
11:40 38.42 38.42 38.42 38.42 0.0K
11:41 38.42 38.42 38.42 38.42 0.0K
11:42 38.42 38.42 38.42 38.42 0.0K
11:43 38.42 38.42 38.42 38.42 0.0K
11:44 38.42 38.42 38.42 38.42 0.0K
11:45 38.42 38.42 38.42 38.42 0.2K
11:46 38.42 38.42 38.42 38.42 0.0K
11:47 38.42 38.42 38.42 38.42 0.0K
11:48 38.42 38.42 38.42 38.42 0.0K
11:49 38.42 38.42 38.42 38.42 0.0K
11:50 38.42 38.42 38.42 38.42 0.0K
11:51 38.42 38.42 38.42 38.42 0.0K
11:52 38.42 38.42 38.42 38.42 0.0K
11:53 38.42 38.42 38.42 38.42 0.0K
11:54 38.42 38.42 38.42 38.42 0.0K
11:55 38.42 38.42 38.42 38.42 0.0K
11:56 38.42 38.42 38.42 38.42 0.0K
11:57 38.42 38.42 38.42 38.42 0.0K
11:58 38.42 38.42 38.42 38.42 0.0K
11:59 38.42 38.42 38.42 38.42 0.0K
12:00 38.42 38.42 38.42 38.42 0.0K
12:01 38.42 38.42 38.42 38.42 0.0K
12:02 38.42 38.42 38.42 38.42 0.0K
12:03 38.42 38.42 38.42 38.42 0.0K
12:04 38.42 38.42 38.42 38.42 0.0K
12:05 38.42 38.42 38.42 38.42 0.0K
12:06 38.42 38.42 38.42 38.42 0.0K
12:07 38.42 38.42 38.42 38.42 0.0K
12:08 38.42 38.42 38.42 38.42 0.0K
12:09 38.42 38.42 38.42 38.42 0.0K
12:10 38.42 38.42 38.42 38.42 0.0K
12:11 38.42 38.42 38.42 38.42 0.0K
12:12 38.42 38.42 38.42 38.42 0.0K
12:13 38.42 38.42 38.42 38.42 0.0K
12:14 38.42 38.42 38.42 38.42 0.0K
12:15 38.42 38.42 38.42 38.42 0.0K
12:16 38.42 38.42 38.42 38.42 0.0K
12:17 38.42 38.42 38.42 38.42 0.0K
12:18 38.42 38.42 38.42 38.42 0.0K
12:19 38.42 38.42 38.42 38.42 0.0K
12:20 38.42 38.42 38.42 38.42 0.0K
12:21 38.31 38.31 38.31 38.31 0.6K
12:22 38.31 38.31 38.31 38.31 0.0K
12:23 38.31 38.31 38.31 38.31 0.0K
12:24 38.31 38.31 38.31 38.31 0.0K
12:25 38.31 38.31 38.31 38.31 0.0K
12:26 38.31 38.31 38.31 38.31 0.0K
12:27 38.31 38.31 38.31 38.31 0.0K
12:28 38.31 38.31 38.31 38.31 0.0K
12:29 38.26 38.26 38.26 38.26 0.1K
12:30 38.26 38.26 38.26 38.26 0.0K
12:31 38.26 38.26 38.26 38.26 0.0K
12:32 38.26 38.26 38.26 38.26 0.0K
12:33 38.26 38.26 38.26 38.26 0.0K
12:34 38.26 38.26 38.26 38.26 0.0K
12:35 38.26 38.26 38.26 38.26 0.0K
12:36 38.26 38.26 38.26 38.26 0.0K
12:37 38.26 38.26 38.26 38.26 0.0K
12:38 38.26 38.26 38.26 38.26 0.0K
12:39 38.26 38.26 38.26 38.26 0.0K
12:40 38.30 38.30 38.30 38.30 0.3K
12:41 38.30 38.30 38.30 38.30 0.0K
12:42 38.30 38.30 38.30 38.30 0.0K
12:43 38.30 38.30 38.30 38.30 0.0K
12:44 38.30 38.30 38.30 38.30 0.0K
12:45 38.30 38.30 38.30 38.30 0.0K
12:46 38.30 38.30 38.30 38.30 0.0K
12:47 38.30 38.30 38.30 38.30 0.0K
12:48 38.30 38.30 38.30 38.30 0.0K
12:49 38.30 38.30 38.30 38.30 0.0K
12:50 38.27 38.27 38.27 38.27 0.2K
12:51 38.27 38.27 38.27 38.27 0.0K
12:52 38.27 38.27 38.27 38.27 0.0K
12:53 38.27 38.27 38.27 38.27 0.0K
12:54 38.27 38.27 38.27 38.27 0.0K
12:55 38.27 38.27 38.27 38.27 0.0K
12:56 38.27 38.27 38.27 38.27 0.0K
12:57 38.27 38.27 38.27 38.27 0.0K
12:58 38.27 38.27 38.27 38.27 0.1K
12:59 38.27 38.27 38.27 38.27 0.0K
13:00 38.30 38.30 38.30 38.30 0.3K
13:01 38.30 38.30 38.30 38.30 0.0K
13:02 38.30 38.30 38.30 38.30 0.0K
13:03 38.30 38.30 38.30 38.30 0.0K
13:04 38.30 38.30 38.30 38.30 0.0K
13:05 38.30 38.30 38.30 38.30 0.0K
13:06 38.30 38.30 38.30 38.30 0.0K
13:07 38.30 38.30 38.30 38.30 0.0K
13:08 38.30 38.30 38.30 38.30 0.0K
13:09 38.30 38.30 38.30 38.30 0.0K
13:10 38.30 38.30 38.30 38.30 0.0K
13:11 38.30 38.30 38.30 38.30 0.0K
13:12 38.30 38.30 38.30 38.30 0.0K
13:13 38.30 38.30 38.30 38.30 0.0K
13:14 38.30 38.30 38.30 38.30 0.0K
13:15 38.30 38.30 38.30 38.30 0.3K
13:16 38.30 38.30 38.30 38.30 0.0K
13:17 38.30 38.30 38.30 38.30 0.0K
13:18 38.23 38.23 38.23 38.23 0.1K
13:19 38.23 38.23 38.23 38.23 0.0K
13:20 38.23 38.23 38.23 38.23 0.0K
13:21 38.23 38.23 38.23 38.23 0.0K
13:22 38.23 38.23 38.23 38.23 0.0K
13:23 38.23 38.23 38.23 38.23 0.0K
13:24 38.23 38.23 38.23 38.23 0.0K
13:25 38.23 38.23 38.23 38.23 0.0K
13:26 38.23 38.23 38.23 38.23 0.0K
13:27 38.23 38.23 38.23 38.23 0.0K
13:28 38.23 38.23 38.23 38.23 0.0K
13:29 38.23 38.23 38.23 38.23 0.0K
13:30 38.23 38.23 38.23 38.23 0.0K
13:31 38.23 38.23 38.23 38.23 0.0K
13:32 38.23 38.23 38.23 38.23 0.0K
13:33 38.23 38.23 38.23 38.23 0.0K
13:34 38.23 38.23 38.23 38.23 0.0K
13:35 38.23 38.23 38.23 38.23 0.0K
13:36 38.23 38.23 38.23 38.23 0.0K
13:37 38.23 38.23 38.23 38.23 0.0K
13:38 38.23 38.23 38.23 38.23 0.0K
13:39 38.23 38.23 38.23 38.23 0.0K
13:40 38.23 38.23 38.23 38.23 0.0K
13:41 38.23 38.23 38.23 38.23 0.0K
13:42 38.23 38.23 38.23 38.23 0.0K
13:43 38.23 38.23 38.23 38.23 0.0K
13:44 38.23 38.23 38.23 38.23 0.0K
13:45 38.23 38.23 38.23 38.23 0.0K
13:46 38.23 38.23 38.23 38.23 0.0K
13:47 38.23 38.23 38.23 38.23 0.0K
13:48 38.23 38.23 38.23 38.23 0.0K
13:49 38.23 38.23 38.23 38.23 0.0K
13:50 38.23 38.23 38.23 38.23 0.0K
13:51 38.23 38.23 38.23 38.23 0.0K
13:52 38.23 38.23 38.23 38.23 0.0K
13:53 38.14 38.14 38.14 38.14 0.9K
13:54 38.14 38.14 38.14 38.14 0.0K
13:55 38.14 38.14 38.14 38.14 0.0K
13:56 38.14 38.14 38.14 38.14 0.0K
13:57 38.14 38.14 38.14 38.14 0.0K
13:58 38.14 38.14 38.14 38.14 0.0K
13:59 38.14 38.14 38.14 38.14 0.0K
14:00 38.14 38.14 38.14 38.14 0.0K
14:01 38.14 38.14 38.14 38.14 0.0K
14:02 38.14 38.14 38.14 38.14 0.0K
14:03 38.14 38.14 38.14 38.14 0.0K
14:04 38.14 38.14 38.14 38.14 0.0K
14:05 38.14 38.14 38.14 38.14 0.0K
14:06 38.14 38.14 38.14 38.14 0.0K
14:07 38.14 38.14 38.14 38.14 0.0K
14:08 38.12 38.12 38.12 38.12 0.5K
14:09 38.12 38.12 38.12 38.12 0.0K
14:10 38.12 38.12 38.12 38.12 0.0K
14:11 38.12 38.12 38.12 38.12 0.0K
14:12 38.12 38.12 38.12 38.12 0.0K
14:13 38.12 38.12 38.12 38.12 0.0K
14:14 38.12 38.12 38.12 38.12 0.0K
14:15 38.12 38.12 38.12 38.12 0.0K
14:16 38.12 38.12 38.12 38.12 0.0K
14:17 38.05 38.05 38.05 38.05 1.4K
14:18 38.05 38.05 38.05 38.05 0.0K
14:19 38.05 38.05 38.05 38.05 0.0K
14:20 38.05 38.05 38.05 38.05 0.0K
14:21 38.05 38.05 38.05 38.05 0.0K
14:22 38.05 38.05 38.05 38.05 0.0K
14:23 38.05 38.05 38.05 38.05 0.0K
14:24 38.05 38.05 38.05 38.05 0.0K
14:25 38.15 38.15 38.15 38.15 0.3K
14:26 38.15 38.15 38.15 38.15 0.0K
14:27 38.15 38.15 38.15 38.15 0.0K
14:28 38.15 38.15 38.15 38.15 0.0K
14:29 38.15 38.15 38.15 38.15 0.0K
14:30 38.15 38.15 38.15 38.15 0.0K
14:31 38.15 38.15 38.15 38.15 0.0K
14:32 38.15 38.15 38.15 38.15 0.0K
14:33 38.15 38.15 38.15 38.15 0.0K
14:34 38.15 38.15 38.15 38.15 0.0K
14:35 38.11 38.11 38.11 38.11 0.4K
14:36 38.11 38.11 38.11 38.11 0.0K
14:37 38.11 38.11 38.11 38.11 0.0K
14:38 38.11 38.11 38.11 38.11 0.0K
14:39 38.11 38.11 38.11 38.11 0.0K
14:40 38.11 38.11 38.11 38.11 0.0K
14:41 38.08 38.08 38.08 38.08 0.3K
14:42 38.08 38.08 38.08 38.08 0.0K
14:43 38.08 38.08 38.08 38.08 0.0K
14:44 38.08 38.08 38.08 38.08 0.0K
14:45 38.08 38.08 38.08 38.08 0.0K
14:46 38.08 38.08 38.08 38.08 0.0K
14:47 38.08 38.08 38.08 38.08 0.0K
14:48 38.07 38.07 38.07 38.07 0.3K
14:49 38.07 38.07 38.07 38.07 0.0K
14:50 38.07 38.07 38.07 38.07 0.0K
14:51 38.07 38.07 38.07 38.07 0.0K
14:52 38.07 38.07 38.07 38.07 0.0K
14:53 38.07 38.07 38.07 38.07 0.0K
14:54 38.07 38.07 38.07 38.07 0.0K
14:55 38.07 38.07 38.07 38.07 0.0K
14:56 38.07 38.07 38.07 38.07 0.0K
14:57 38.07 38.07 38.07 38.07 0.0K
14:58 37.98 37.98 37.98 37.98 0.4K
14:59 37.98 37.98 37.98 37.98 0.0K
15:00 38.02 38.02 38.02 38.02 0.3K
15:01 38.02 38.02 38.02 38.02 0.0K
15:02 38.02 38.02 38.02 38.02 0.0K
15:03 38.04 38.04 38.04 38.04 1.6K
15:04 38.04 38.04 38.04 38.04 0.0K
15:05 38.04 38.04 38.04 38.04 0.1K
15:06 38.01 38.01 38.01 38.01 0.3K
15:07 38.01 38.01 38.01 38.01 0.0K
15:08 38.01 38.01 38.01 38.01 0.2K
15:09 38.01 38.01 38.01 38.01 0.0K
15:10 38.01 38.01 38.01 38.01 0.0K
15:11 38.01 38.01 38.01 38.01 0.2K
15:12 38.01 38.01 38.01 38.01 0.0K
15:13 38.01 38.01 38.01 38.01 0.0K
15:14 38.01 38.01 38.01 38.01 0.0K
15:15 38.01 38.01 38.01 38.01 0.0K
15:16 38.01 38.01 38.01 38.01 0.0K
15:17 37.97 37.97 37.97 37.97 0.6K
15:18 37.97 37.97 37.97 37.97 0.0K
15:19 37.99 37.99 37.99 37.99 0.3K
15:20 37.99 37.99 37.99 37.99 0.0K
15:21 37.99 37.99 37.99 37.99 0.0K
15:22 37.99 37.99 37.99 37.99 0.0K
15:23 37.99 37.99 37.99 37.99 0.0K
15:24 37.97 37.97 37.97 37.97 0.3K
15:25 37.97 37.97 37.97 37.97 0.0K
15:26 37.94 37.94 37.94 37.94 0.1K
15:27 37.96 37.96 37.95 37.95 0.2K
15:28 37.95 37.95 37.95 37.95 0.4K
15:29 37.95 37.95 37.95 37.95 0.0K
15:30 37.95 37.95 37.95 37.95 0.0K
15:31 37.95 37.95 37.95 37.95 0.0K
15:32 37.95 37.95 37.95 37.95 0.0K
15:33 37.98 37.98 37.98 37.98 0.3K
15:34 37.98 37.98 37.98 37.98 0.0K
15:35 37.98 37.98 37.98 37.98 0.0K
15:36 37.98 37.98 37.98 37.98 0.0K
15:37 37.99 37.99 37.99 37.99 0.3K
15:38 37.99 37.99 37.99 37.99 0.0K
15:39 37.99 37.99 37.99 37.99 0.0K
15:40 37.99 37.99 37.99 37.99 0.0K
15:41 37.99 37.99 37.99 37.99 0.0K
15:42 38.01 38.03 38.01 38.03 0.9K
15:43 38.03 38.03 38.03 38.03 0.0K
15:44 38.03 38.03 38.03 38.03 0.0K
15:45 38.03 38.03 38.03 38.03 0.0K
15:46 38.03 38.03 38.03 38.03 0.0K
15:47 38.03 38.03 38.03 38.03 0.0K
15:48 38.02 38.05 38.02 38.05 0.4K
15:49 38.05 38.05 38.05 38.05 0.0K
15:50 38.05 38.05 38.05 38.05 0.0K
15:51 38.05 38.05 38.05 38.05 0.0K
15:52 38.08 38.08 38.08 38.08 0.3K
15:53 38.08 38.08 38.08 38.08 0.0K
15:54 38.08 38.08 38.08 38.08 0.0K
15:55 38.08 38.08 38.08 38.08 0.0K
15:56 38.09 38.09 38.09 38.09 0.3K
15:57 38.09 38.09 38.09 38.09 0.0K
15:58 38.09 38.09 38.09 38.09 0.0K
15:59 38.16 38.16 38.16 38.16 0.3K
16:00 38.16 38.16 38.06 38.06 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし