FT Vest U.S. Equity Deep Buffer ETF - December (DDEC)

DDEC
🏛️ アメリカ →
43.58
最終更新: 2025-09-26
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 39.08 39.08 39.08 39.08 0.0K
09:32 39.08 39.08 39.08 39.08 0.0K
09:33 39.08 39.08 39.08 39.08 0.0K
09:34 39.08 39.08 39.08 39.08 0.0K
09:35 39.08 39.08 39.08 39.08 0.0K
09:36 39.08 39.08 39.08 39.08 0.0K
09:37 39.08 39.08 39.08 39.08 0.0K
09:38 39.08 39.08 39.08 39.08 0.0K
09:39 39.08 39.08 39.08 39.08 0.0K
09:40 39.08 39.08 39.08 39.08 0.0K
09:41 39.08 39.08 39.08 39.08 0.0K
09:42 39.08 39.08 39.08 39.08 0.0K
09:43 39.08 39.08 39.08 39.08 0.0K
09:44 39.08 39.08 39.08 39.08 0.0K
09:45 39.08 39.08 39.08 39.08 0.0K
09:46 39.08 39.08 39.08 39.08 0.0K
09:47 39.08 39.08 39.08 39.08 0.0K
09:48 39.08 39.08 39.08 39.08 0.0K
09:49 39.08 39.08 39.08 39.08 0.0K
09:50 39.08 39.08 39.08 39.08 0.0K
09:51 39.08 39.08 39.08 39.08 0.0K
09:52 39.08 39.08 39.08 39.08 0.0K
09:53 39.08 39.08 39.08 39.08 0.0K
09:54 39.08 39.08 39.08 39.08 0.0K
09:55 39.08 39.08 39.08 39.08 0.0K
09:56 39.08 39.08 39.08 39.08 0.0K
09:57 39.08 39.08 39.08 39.08 0.0K
09:58 39.08 39.08 39.08 39.08 0.0K
09:59 39.08 39.08 39.08 39.08 0.0K
10:00 39.08 39.08 39.08 39.08 0.0K
10:01 39.08 39.08 39.08 39.08 0.0K
10:02 39.08 39.08 39.08 39.08 0.0K
10:03 39.08 39.08 39.08 39.08 0.0K
10:04 39.08 39.08 39.08 39.08 0.0K
10:05 39.08 39.08 39.08 39.08 0.0K
10:06 39.08 39.08 39.08 39.08 0.0K
10:07 39.08 39.08 39.08 39.08 0.0K
10:08 39.08 39.08 39.08 39.08 0.0K
10:09 39.08 39.08 39.08 39.08 0.0K
10:10 39.08 39.08 39.08 39.08 0.0K
10:11 39.08 39.08 39.08 39.08 0.0K
10:12 39.08 39.08 39.08 39.08 0.0K
10:13 39.08 39.08 39.08 39.08 0.0K
10:14 39.08 39.08 39.08 39.08 0.0K
10:15 39.08 39.08 39.08 39.08 0.0K
10:16 39.08 39.08 39.08 39.08 0.0K
10:17 39.08 39.08 38.94 38.94 4.0K
10:18 38.95 38.95 38.95 38.95 0.1K
10:19 38.95 38.95 38.95 38.95 0.0K
10:20 38.99 38.99 38.99 38.99 1.4K
10:21 38.99 38.99 38.99 38.99 0.0K
10:22 38.99 38.99 38.99 38.99 0.0K
10:23 38.99 38.99 38.99 38.99 0.0K
10:24 38.99 38.99 38.99 38.99 0.0K
10:25 38.99 38.99 38.99 38.99 0.0K
10:26 38.99 38.99 38.99 38.99 0.0K
10:27 38.99 38.99 38.99 38.99 0.0K
10:28 38.99 38.99 38.99 38.99 0.0K
10:29 38.99 38.99 38.99 38.99 0.0K
10:30 38.99 38.99 38.99 38.99 0.0K
10:31 38.99 38.99 38.99 38.99 0.0K
10:32 38.98 38.98 38.98 38.98 0.8K
10:33 38.98 38.98 38.98 38.98 0.0K
10:34 38.98 38.98 38.98 38.98 0.0K
10:35 38.98 38.98 38.98 38.98 0.0K
10:36 38.98 38.98 38.98 38.98 0.0K
10:37 38.98 38.98 38.98 38.98 0.0K
10:38 38.98 38.98 38.98 38.98 0.0K
10:39 38.98 38.98 38.98 38.98 0.0K
10:40 38.98 38.98 38.98 38.98 0.0K
10:41 38.98 38.98 38.98 38.98 0.0K
10:42 38.98 38.98 38.98 38.98 0.0K
10:43 38.98 38.98 38.98 38.98 0.0K
10:44 38.98 38.98 38.98 38.98 0.0K
10:45 38.98 38.98 38.98 38.98 0.0K
10:46 38.98 38.98 38.98 38.98 0.0K
10:47 38.98 38.98 38.98 38.98 0.0K
10:48 38.98 38.98 38.98 38.98 0.0K
10:49 38.98 38.98 38.98 38.98 0.0K
10:50 38.98 38.98 38.98 38.98 0.0K
10:51 38.98 38.98 38.98 38.98 0.0K
10:52 38.98 38.98 38.98 38.98 0.0K
10:53 38.98 38.98 38.98 38.98 0.3K
10:54 38.98 38.98 38.98 38.98 0.0K
10:55 38.98 38.98 38.98 38.98 0.0K
10:56 38.98 38.98 38.98 38.98 0.0K
10:57 38.98 38.98 38.98 38.98 0.0K
10:58 38.98 38.98 38.98 38.98 0.0K
10:59 38.98 38.98 38.98 38.98 0.0K
11:00 38.98 38.98 38.98 38.98 0.0K
11:01 38.98 38.98 38.98 38.98 0.0K
11:02 38.98 38.98 38.98 38.98 0.0K
11:03 38.98 38.98 38.98 38.98 0.0K
11:04 38.98 38.98 38.98 38.98 0.0K
11:05 38.98 38.98 38.98 38.98 0.0K
11:06 38.98 38.98 38.98 38.98 0.0K
11:07 38.97 38.97 38.97 38.97 0.2K
11:08 38.97 38.97 38.97 38.97 0.0K
11:09 38.97 38.97 38.97 38.97 0.0K
11:10 38.97 38.97 38.97 38.97 0.0K
11:11 38.97 38.97 38.97 38.97 0.0K
11:12 38.97 38.97 38.97 38.97 0.0K
11:13 38.97 38.97 38.97 38.97 0.0K
11:14 38.97 38.97 38.97 38.97 0.0K
11:15 38.97 38.97 38.97 38.97 0.0K
11:16 38.97 38.97 38.97 38.97 0.0K
11:17 38.97 38.97 38.97 38.97 0.0K
11:18 38.97 38.97 38.97 38.97 0.0K
11:19 38.97 38.97 38.97 38.97 0.0K
11:20 38.97 38.97 38.97 38.97 0.0K
11:21 38.97 38.97 38.97 38.97 0.0K
11:22 38.93 38.93 38.93 38.93 0.7K
11:23 38.93 38.93 38.93 38.93 0.0K
11:24 38.93 38.93 38.93 38.93 0.0K
11:25 38.93 38.93 38.93 38.93 0.0K
11:26 38.93 38.93 38.93 38.93 0.0K
11:27 38.93 38.93 38.93 38.93 0.0K
11:28 38.93 38.93 38.93 38.93 0.0K
11:29 38.93 38.93 38.93 38.93 0.0K
11:30 38.93 38.93 38.93 38.93 0.0K
11:31 38.93 38.93 38.93 38.93 0.0K
11:32 38.93 38.93 38.93 38.93 0.0K
11:33 38.93 38.93 38.93 38.93 0.0K
11:34 38.93 38.93 38.93 38.93 0.0K
11:35 38.93 38.93 38.93 38.93 0.0K
11:36 38.93 38.93 38.93 38.93 0.0K
11:37 38.93 38.93 38.93 38.93 0.0K
11:38 38.93 38.93 38.93 38.93 0.0K
11:39 38.93 38.93 38.93 38.93 0.0K
11:40 38.93 38.93 38.93 38.93 0.0K
11:41 38.93 38.93 38.93 38.93 0.0K
11:42 38.93 38.93 38.93 38.93 0.0K
11:43 38.93 38.93 38.93 38.93 0.0K
11:44 38.93 38.93 38.93 38.93 0.0K
11:45 38.93 38.93 38.93 38.93 0.0K
11:46 38.93 38.93 38.93 38.93 0.0K
11:47 38.93 38.93 38.93 38.93 0.0K
11:48 38.93 38.93 38.93 38.93 0.0K
11:49 38.93 38.93 38.93 38.93 0.0K
11:50 38.93 38.93 38.93 38.93 0.0K
11:51 38.93 38.93 38.93 38.93 0.8K
11:52 38.93 38.93 38.93 38.93 0.0K
11:53 38.93 38.93 38.93 38.93 0.0K
11:54 38.93 38.93 38.93 38.93 0.0K
11:55 38.93 38.93 38.93 38.93 0.0K
11:56 38.93 38.93 38.93 38.93 0.0K
11:57 38.93 38.93 38.93 38.93 0.0K
11:58 38.93 38.93 38.93 38.93 0.0K
11:59 38.93 38.93 38.93 38.93 0.0K
12:00 38.93 38.93 38.93 38.93 0.0K
12:01 38.93 38.93 38.93 38.93 0.0K
12:02 38.93 38.93 38.93 38.93 0.0K
12:03 38.93 38.93 38.93 38.93 0.0K
12:04 38.93 38.93 38.93 38.93 0.0K
12:05 38.93 38.93 38.93 38.93 0.0K
12:06 38.93 38.93 38.93 38.93 0.0K
12:07 38.93 38.93 38.93 38.93 0.0K
12:08 38.77 38.77 38.77 38.77 1.4K
12:09 38.77 38.77 38.77 38.77 0.0K
12:10 38.77 38.77 38.77 38.77 0.0K
12:11 38.77 38.77 38.77 38.77 0.0K
12:12 38.77 38.77 38.77 38.77 0.0K
12:13 38.77 38.77 38.77 38.77 0.0K
12:14 38.77 38.77 38.77 38.77 0.0K
12:15 38.77 38.77 38.77 38.77 0.0K
12:16 38.77 38.77 38.77 38.77 0.0K
12:17 38.77 38.77 38.77 38.77 0.0K
12:18 38.77 38.77 38.77 38.77 0.0K
12:19 38.77 38.77 38.77 38.77 0.0K
12:20 38.77 38.77 38.77 38.77 0.0K
12:21 38.77 38.77 38.77 38.77 0.0K
12:22 38.77 38.77 38.77 38.77 0.0K
12:23 38.77 38.77 38.77 38.77 0.0K
12:24 38.77 38.77 38.77 38.77 0.0K
12:25 38.77 38.77 38.77 38.77 0.0K
12:26 38.77 38.77 38.77 38.77 0.0K
12:27 38.77 38.77 38.77 38.77 0.0K
12:28 38.77 38.77 38.77 38.77 0.0K
12:29 38.85 38.85 38.85 38.85 0.4K
12:30 38.85 38.85 38.85 38.85 0.0K
12:31 38.85 38.85 38.85 38.85 0.0K
12:32 38.85 38.85 38.85 38.85 0.0K
12:33 38.85 38.85 38.85 38.85 0.0K
12:34 38.77 38.77 38.77 38.77 0.4K
12:35 38.77 38.77 38.77 38.77 0.0K
12:36 38.77 38.77 38.77 38.77 0.0K
12:37 38.77 38.77 38.77 38.77 0.0K
12:38 38.77 38.77 38.77 38.77 0.0K
12:39 38.77 38.77 38.77 38.77 0.0K
12:40 38.77 38.77 38.77 38.77 0.0K
12:41 38.77 38.77 38.77 38.77 0.0K
12:42 38.77 38.77 38.77 38.77 0.0K
12:43 38.77 38.77 38.77 38.77 0.0K
12:44 38.77 38.77 38.77 38.77 0.0K
12:45 38.77 38.77 38.77 38.77 0.0K
12:46 38.77 38.77 38.77 38.77 0.0K
12:47 38.77 38.77 38.77 38.77 0.0K
12:48 38.77 38.77 38.77 38.77 0.0K
12:49 38.77 38.77 38.77 38.77 0.0K
12:50 38.77 38.77 38.77 38.77 0.0K
12:51 38.77 38.77 38.77 38.77 0.0K
12:52 38.79 38.79 38.79 38.79 0.4K
12:53 38.79 38.79 38.79 38.79 0.0K
12:54 38.79 38.79 38.79 38.79 0.0K
12:55 38.79 38.79 38.79 38.79 0.0K
12:56 38.79 38.79 38.79 38.79 0.0K
12:57 38.79 38.79 38.79 38.79 0.0K
12:58 38.79 38.79 38.79 38.79 0.0K
12:59 38.79 38.79 38.79 38.79 0.0K
13:00 38.79 38.79 38.79 38.79 0.0K
13:01 38.79 38.79 38.79 38.79 0.0K
13:02 38.79 38.79 38.79 38.79 0.0K
13:03 38.79 38.79 38.79 38.79 0.0K
13:04 38.79 38.79 38.79 38.79 0.0K
13:05 38.79 38.79 38.79 38.79 0.0K
13:06 38.79 38.79 38.79 38.79 0.0K
13:07 38.79 38.79 38.79 38.79 0.0K
13:08 38.79 38.79 38.79 38.79 0.0K
13:09 38.79 38.79 38.79 38.79 0.0K
13:10 38.79 38.79 38.79 38.79 0.0K
13:11 38.79 38.79 38.79 38.79 0.0K
13:12 38.79 38.79 38.79 38.79 0.0K
13:13 38.79 38.79 38.79 38.79 0.0K
13:14 38.82 38.82 38.82 38.82 0.2K
13:15 38.82 38.82 38.82 38.82 0.0K
13:16 38.82 38.82 38.82 38.82 0.0K
13:17 38.82 38.82 38.82 38.82 0.0K
13:18 38.82 38.82 38.82 38.82 0.0K
13:19 38.82 38.82 38.82 38.82 0.0K
13:20 38.82 38.82 38.82 38.82 0.0K
13:21 38.82 38.82 38.82 38.82 0.0K
13:22 38.82 38.82 38.82 38.82 0.0K
13:23 38.82 38.82 38.82 38.82 0.0K
13:24 38.82 38.82 38.82 38.82 0.0K
13:25 38.79 38.79 38.79 38.79 0.4K
13:26 38.79 38.79 38.79 38.79 0.0K
13:27 38.79 38.79 38.79 38.79 0.0K
13:28 38.79 38.79 38.79 38.79 0.0K
13:29 38.79 38.79 38.79 38.79 0.0K
13:30 38.82 38.82 38.82 38.82 0.2K
13:31 38.82 38.82 38.82 38.82 0.0K
13:32 38.82 38.82 38.82 38.82 0.1K
13:33 38.82 38.82 38.82 38.82 0.0K
13:34 38.82 38.82 38.82 38.82 0.2K
13:35 38.82 38.82 38.82 38.82 0.0K
13:36 38.82 38.82 38.82 38.82 0.0K
13:37 38.82 38.82 38.82 38.82 0.0K
13:38 38.82 38.82 38.82 38.82 0.0K
13:39 38.82 38.82 38.82 38.82 0.0K
13:40 38.82 38.82 38.82 38.82 0.0K
13:41 38.82 38.82 38.82 38.82 0.0K
13:42 38.82 38.82 38.82 38.82 0.0K
13:43 38.82 38.82 38.82 38.82 0.0K
13:44 38.82 38.82 38.82 38.82 0.0K
13:45 38.82 38.82 38.82 38.82 0.0K
13:46 38.82 38.82 38.82 38.82 0.0K
13:47 38.82 38.82 38.82 38.82 0.0K
13:48 38.82 38.82 38.82 38.82 0.0K
13:49 38.82 38.82 38.82 38.82 0.0K
13:50 38.82 38.82 38.82 38.82 0.0K
13:51 38.82 38.82 38.82 38.82 0.0K
13:52 38.82 38.82 38.82 38.82 0.0K
13:53 38.82 38.82 38.82 38.82 0.0K
13:54 38.82 38.82 38.82 38.82 0.0K
13:55 38.82 38.82 38.82 38.82 0.0K
13:56 38.82 38.82 38.82 38.82 0.0K
13:57 38.82 38.82 38.82 38.82 0.0K
13:58 38.82 38.82 38.82 38.82 0.0K
13:59 38.82 38.82 38.82 38.82 0.0K
14:00 38.86 38.86 38.86 38.86 0.5K
14:01 38.86 38.86 38.86 38.86 0.0K
14:02 38.86 38.86 38.86 38.86 0.0K
14:03 38.86 38.86 38.86 38.86 0.0K
14:04 38.86 38.86 38.86 38.86 0.0K
14:05 38.86 38.86 38.86 38.86 0.0K
14:06 38.86 38.86 38.86 38.86 0.0K
14:07 38.86 38.86 38.86 38.86 0.0K
14:08 38.86 38.86 38.86 38.86 0.0K
14:09 38.86 38.86 38.86 38.86 0.0K
14:10 38.86 38.86 38.86 38.86 0.0K
14:11 38.86 38.86 38.86 38.86 0.0K
14:12 38.86 38.86 38.86 38.86 0.0K
14:13 38.86 38.86 38.86 38.86 0.0K
14:14 38.86 38.86 38.86 38.86 0.0K
14:15 38.86 38.86 38.86 38.86 0.0K
14:16 38.86 38.86 38.86 38.86 0.0K
14:17 38.86 38.86 38.86 38.86 0.0K
14:18 38.86 38.86 38.86 38.86 0.0K
14:19 38.86 38.86 38.86 38.86 0.0K
14:20 38.86 38.86 38.86 38.86 0.0K
14:21 38.86 38.86 38.86 38.86 0.0K
14:22 38.86 38.86 38.86 38.86 0.0K
14:23 38.86 38.86 38.86 38.86 0.0K
14:24 38.86 38.86 38.86 38.86 0.0K
14:25 38.86 38.86 38.86 38.86 0.0K
14:26 38.86 38.86 38.86 38.86 0.0K
14:27 38.86 38.86 38.86 38.86 0.0K
14:28 38.86 38.86 38.86 38.86 0.0K
14:29 38.86 38.86 38.86 38.86 0.0K
14:30 38.86 38.86 38.86 38.86 0.0K
14:31 38.86 38.86 38.86 38.86 0.0K
14:32 38.86 38.86 38.86 38.86 0.0K
14:33 38.86 38.86 38.86 38.86 0.0K
14:34 38.86 38.86 38.86 38.86 0.0K
14:35 38.86 38.86 38.86 38.86 0.0K
14:36 38.86 38.86 38.86 38.86 0.0K
14:37 38.86 38.86 38.86 38.86 0.0K
14:38 38.86 38.86 38.86 38.86 0.0K
14:39 38.86 38.86 38.86 38.86 0.0K
14:40 38.86 38.86 38.86 38.86 0.0K
14:41 38.86 38.86 38.86 38.86 0.0K
14:42 38.86 38.86 38.86 38.86 0.0K
14:43 38.86 38.86 38.86 38.86 0.0K
14:44 38.86 38.86 38.86 38.86 0.0K
14:45 38.86 38.86 38.86 38.86 0.0K
14:46 38.86 38.86 38.86 38.86 0.0K
14:47 38.86 38.86 38.86 38.86 0.0K
14:48 38.86 38.86 38.86 38.86 0.0K
14:49 38.86 38.86 38.86 38.86 0.0K
14:50 38.86 38.86 38.86 38.86 0.0K
14:51 38.86 38.86 38.86 38.86 0.0K
14:52 38.86 38.86 38.86 38.86 0.0K
14:53 38.86 38.86 38.86 38.86 0.0K
14:54 38.86 38.86 38.86 38.86 0.0K
14:55 38.86 38.86 38.86 38.86 0.1K
14:56 38.86 38.86 38.86 38.86 0.0K
14:57 38.86 38.86 38.86 38.86 0.0K
14:58 38.86 38.86 38.86 38.86 0.0K
14:59 38.86 38.86 38.86 38.86 0.0K
15:00 38.86 38.86 38.86 38.86 0.0K
15:01 38.86 38.86 38.86 38.86 0.0K
15:02 38.86 38.86 38.86 38.86 0.0K
15:03 38.86 38.86 38.86 38.86 0.0K
15:04 38.86 38.86 38.86 38.86 0.0K
15:05 38.86 38.86 38.86 38.86 0.0K
15:06 38.86 38.86 38.86 38.86 0.0K
15:07 38.86 38.86 38.86 38.86 0.0K
15:08 38.86 38.86 38.86 38.86 0.0K
15:09 38.86 38.86 38.86 38.86 0.0K
15:10 38.86 38.86 38.86 38.86 0.0K
15:11 38.86 38.86 38.86 38.86 0.0K
15:12 38.86 38.86 38.86 38.86 0.0K
15:13 38.86 38.86 38.86 38.86 0.0K
15:14 38.86 38.86 38.86 38.86 0.0K
15:15 38.86 38.86 38.86 38.86 0.0K
15:16 38.86 38.86 38.86 38.86 0.0K
15:17 38.86 38.86 38.86 38.86 0.0K
15:18 38.86 38.86 38.86 38.86 0.0K
15:19 38.86 38.86 38.86 38.86 0.0K
15:20 38.86 38.86 38.86 38.86 0.0K
15:21 38.86 38.86 38.86 38.86 0.0K
15:22 38.86 38.86 38.86 38.86 0.0K
15:23 38.86 38.86 38.86 38.86 0.0K
15:24 38.86 38.86 38.86 38.86 0.0K
15:25 38.86 38.86 38.86 38.86 0.0K
15:26 38.86 38.86 38.86 38.86 0.0K
15:27 38.86 38.86 38.86 38.86 0.0K
15:28 38.86 38.86 38.86 38.86 0.0K
15:29 38.86 38.86 38.86 38.86 0.0K
15:30 38.86 38.86 38.86 38.86 0.0K
15:31 38.86 38.86 38.86 38.86 0.0K
15:32 38.86 38.86 38.86 38.86 0.0K
15:33 38.86 38.86 38.86 38.86 0.0K
15:34 38.86 38.86 38.86 38.86 0.0K
15:35 38.86 38.86 38.86 38.86 0.0K
15:36 38.86 38.86 38.86 38.86 0.0K
15:37 38.86 38.86 38.86 38.86 0.0K
15:38 38.86 38.86 38.86 38.86 0.0K
15:39 38.86 38.86 38.86 38.86 0.0K
15:40 38.86 38.86 38.86 38.86 0.0K
15:41 38.86 38.86 38.86 38.86 0.0K
15:42 38.86 38.86 38.86 38.86 0.0K
15:43 38.86 38.86 38.86 38.86 0.0K
15:44 38.86 38.86 38.86 38.86 0.0K
15:45 38.86 38.86 38.86 38.86 0.0K
15:46 38.86 38.86 38.86 38.86 0.0K
15:47 38.86 38.86 38.86 38.86 0.0K
15:48 38.86 38.86 38.86 38.86 0.0K
15:49 38.86 38.86 38.86 38.86 0.0K
15:50 38.86 38.86 38.86 38.86 0.0K
15:51 38.86 38.86 38.86 38.86 0.0K
15:52 38.86 38.86 38.86 38.86 0.0K
15:53 38.86 38.86 38.86 38.86 0.0K
15:54 38.86 38.86 38.86 38.86 0.0K
15:55 38.86 38.86 38.86 38.86 0.0K
15:56 38.86 38.86 38.86 38.86 0.0K
15:57 38.86 38.86 38.86 38.86 0.0K
15:58 38.86 38.86 38.86 38.86 0.0K
15:59 38.86 38.86 38.86 38.86 0.0K
16:00 38.82 39.02 38.82 39.02 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし