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 40.94 40.94 40.94 40.94 0.0K
09:32 40.94 40.94 40.93 40.93 0.0K
09:33 40.93 40.93 40.93 40.93 0.0K
09:34 40.93 40.93 40.93 40.93 0.0K
09:35 40.93 40.93 40.93 40.93 0.0K
09:36 40.93 40.93 40.93 40.93 0.0K
09:37 40.93 40.93 40.93 40.93 0.0K
09:38 40.93 40.93 40.93 40.93 0.0K
09:39 40.93 40.93 40.93 40.93 0.0K
09:40 40.93 40.93 40.93 40.93 0.0K
09:41 40.93 40.93 40.93 40.93 0.0K
09:42 40.93 40.93 40.93 40.93 0.0K
09:43 40.93 40.93 40.93 40.93 0.0K
09:44 40.93 40.93 40.93 40.93 0.0K
09:45 40.93 40.93 40.93 40.93 0.0K
09:46 40.93 40.93 40.93 40.93 0.0K
09:47 40.93 40.93 40.93 40.93 0.0K
09:48 40.93 40.93 40.93 40.93 0.0K
09:49 40.93 40.93 40.93 40.93 0.0K
09:50 40.93 40.93 40.93 40.93 0.0K
09:51 40.93 40.93 40.93 40.93 0.0K
09:52 40.93 40.93 40.93 40.93 0.2K
09:53 40.93 40.93 40.93 40.93 0.0K
09:54 40.93 40.93 40.93 40.93 0.0K
09:55 40.93 40.93 40.93 40.93 0.1K
09:56 40.93 40.93 40.93 40.93 0.0K
09:57 40.93 40.93 40.93 40.93 0.0K
09:58 40.93 40.93 40.93 40.93 0.0K
09:59 40.93 40.93 40.93 40.93 0.0K
10:00 40.93 40.93 40.93 40.93 0.0K
10:01 40.93 40.93 40.93 40.93 0.0K
10:02 40.93 40.93 40.93 40.93 0.0K
10:03 40.93 40.93 40.93 40.93 0.0K
10:04 40.93 40.93 40.93 40.93 0.0K
10:05 40.93 40.93 40.93 40.93 0.0K
10:06 40.93 40.93 40.93 40.93 0.0K
10:07 40.93 40.93 40.93 40.93 0.0K
10:08 40.93 40.93 40.93 40.93 0.0K
10:09 40.93 40.93 40.93 40.93 0.0K
10:10 40.93 40.93 40.93 40.93 0.0K
10:11 40.93 40.93 40.93 40.93 0.0K
10:12 40.93 40.93 40.93 40.93 0.0K
10:13 40.93 40.93 40.93 40.93 0.0K
10:14 40.93 40.93 40.93 40.93 0.0K
10:15 40.93 40.93 40.93 40.93 0.0K
10:16 40.93 40.93 40.93 40.93 0.1K
10:17 40.93 40.93 40.93 40.93 0.0K
10:18 40.93 40.93 40.93 40.93 0.0K
10:19 40.93 40.93 40.93 40.93 0.0K
10:20 40.93 40.93 40.93 40.93 0.0K
10:21 40.93 40.93 40.93 40.93 0.0K
10:22 40.93 40.93 40.93 40.93 0.0K
10:23 40.93 40.93 40.93 40.93 0.0K
10:24 40.93 40.93 40.93 40.93 0.0K
10:25 40.93 40.93 40.93 40.93 0.0K
10:26 40.93 40.93 40.93 40.93 0.0K
10:27 40.93 40.93 40.93 40.93 0.0K
10:28 40.93 40.93 40.93 40.93 0.0K
10:29 40.93 40.93 40.93 40.93 0.0K
10:30 40.93 40.93 40.93 40.93 0.0K
10:31 40.93 40.93 40.93 40.93 0.0K
10:32 40.93 40.93 40.93 40.93 0.0K
10:33 40.93 40.93 40.93 40.93 0.0K
10:34 40.93 40.93 40.93 40.93 0.0K
10:35 40.93 40.93 40.93 40.93 0.0K
10:36 40.93 40.93 40.93 40.93 0.0K
10:37 40.93 40.93 40.93 40.93 0.0K
10:38 40.93 40.93 40.93 40.93 0.0K
10:39 40.93 40.93 40.93 40.93 0.0K
10:40 40.93 40.93 40.93 40.93 0.0K
10:41 40.93 40.93 40.93 40.93 0.0K
10:42 40.93 40.93 40.93 40.93 0.0K
10:43 40.93 40.93 40.93 40.93 0.0K
10:44 40.93 40.93 40.93 40.93 0.0K
10:45 40.93 40.93 40.93 40.93 0.0K
10:46 40.93 40.93 40.93 40.93 0.0K
10:47 40.93 40.93 40.93 40.93 0.0K
10:48 40.93 40.93 40.93 40.93 0.0K
10:49 40.93 40.93 40.93 40.93 0.0K
10:50 40.93 40.93 40.93 40.93 0.0K
10:51 40.93 40.93 40.93 40.93 0.0K
10:52 40.93 40.93 40.93 40.93 0.0K
10:53 40.93 40.93 40.93 40.93 0.0K
10:54 40.93 40.93 40.93 40.93 0.0K
10:55 40.93 40.93 40.93 40.93 0.0K
10:56 40.93 40.93 40.93 40.93 0.0K
10:57 40.93 40.93 40.93 40.93 0.0K
10:58 40.93 40.93 40.93 40.93 0.0K
10:59 40.93 40.93 40.93 40.93 0.0K
11:00 40.99 40.99 40.99 40.99 0.3K
11:01 40.99 40.99 40.99 40.99 0.0K
11:02 40.99 40.99 40.99 40.99 0.0K
11:03 40.99 40.99 40.99 40.99 0.0K
11:04 40.99 40.99 40.99 40.99 0.0K
11:05 40.99 40.99 40.99 40.99 0.0K
11:06 40.99 40.99 40.99 40.99 0.0K
11:07 40.99 40.99 40.99 40.99 0.0K
11:08 40.99 40.99 40.99 40.99 0.0K
11:09 40.99 40.99 40.99 40.99 0.0K
11:10 40.99 40.99 40.99 40.99 0.0K
11:11 40.99 40.99 40.99 40.99 0.0K
11:12 40.99 40.99 40.99 40.99 0.0K
11:13 40.99 40.99 40.99 40.99 0.0K
11:14 40.99 40.99 40.99 40.99 0.0K
11:15 40.99 40.99 40.99 40.99 0.0K
11:16 40.99 40.99 40.99 40.99 0.0K
11:17 40.99 40.99 40.99 40.99 0.0K
11:18 40.99 40.99 40.99 40.99 0.0K
11:19 40.99 40.99 40.99 40.99 0.0K
11:20 40.99 40.99 40.99 40.99 0.0K
11:21 40.99 40.99 40.99 40.99 0.0K
11:22 40.93 40.93 40.93 40.93 1.1K
11:23 40.93 40.93 40.93 40.93 0.0K
11:24 40.93 40.93 40.93 40.93 0.0K
11:25 40.93 40.93 40.93 40.93 0.0K
11:26 40.93 40.93 40.93 40.93 0.0K
11:27 40.93 40.93 40.93 40.93 0.0K
11:28 40.93 40.93 40.93 40.93 0.0K
11:29 40.93 40.93 40.93 40.93 0.0K
11:30 40.93 40.93 40.93 40.93 0.0K
11:31 40.93 40.93 40.93 40.93 0.0K
11:32 40.93 40.93 40.93 40.93 0.0K
11:33 40.93 40.93 40.93 40.93 0.0K
11:34 40.93 40.93 40.93 40.93 0.0K
11:35 40.93 40.93 40.93 40.93 0.0K
11:36 40.93 40.93 40.93 40.93 0.0K
11:37 40.93 40.93 40.93 40.93 0.0K
11:38 40.93 40.93 40.93 40.93 0.0K
11:39 40.93 40.93 40.93 40.93 0.0K
11:40 40.93 40.93 40.93 40.93 0.0K
11:41 40.93 40.93 40.93 40.93 0.0K
11:42 40.93 40.93 40.93 40.93 0.0K
11:43 40.93 40.93 40.93 40.93 0.0K
11:44 40.93 40.93 40.93 40.93 0.0K
11:45 40.93 40.93 40.93 40.93 0.0K
11:46 40.93 40.93 40.93 40.93 0.0K
11:47 40.93 40.93 40.93 40.93 0.0K
11:48 40.93 40.93 40.93 40.93 0.0K
11:49 40.93 40.93 40.93 40.93 0.0K
11:50 40.93 40.93 40.93 40.93 0.0K
11:51 40.93 40.93 40.93 40.93 0.0K
11:52 40.93 40.93 40.93 40.93 0.0K
11:53 40.93 40.93 40.93 40.93 0.0K
11:54 40.93 40.93 40.93 40.93 0.0K
11:55 40.93 40.93 40.93 40.93 0.0K
11:56 40.93 40.93 40.93 40.93 0.0K
11:57 40.93 40.93 40.93 40.93 0.0K
11:58 40.93 40.93 40.93 40.93 0.0K
11:59 40.93 40.93 40.93 40.93 0.0K
12:00 40.93 40.93 40.93 40.93 0.0K
12:01 40.93 40.93 40.93 40.93 0.0K
12:02 40.93 40.93 40.93 40.93 0.0K
12:03 40.93 40.93 40.93 40.93 0.0K
12:04 40.93 40.93 40.93 40.93 0.0K
12:05 40.93 40.93 40.93 40.93 0.0K
12:06 40.93 40.93 40.93 40.93 0.0K
12:07 40.93 40.93 40.93 40.93 0.0K
12:08 40.93 40.93 40.93 40.93 0.0K
12:09 40.93 40.93 40.93 40.93 0.0K
12:10 40.93 40.93 40.93 40.93 0.0K
12:11 40.93 40.93 40.93 40.93 0.0K
12:12 40.93 40.93 40.93 40.93 0.0K
12:13 40.93 40.93 40.93 40.93 0.0K
12:14 40.93 40.93 40.93 40.93 0.0K
12:15 40.93 40.93 40.93 40.93 0.1K
12:16 40.93 40.93 40.93 40.93 0.0K
12:17 40.93 40.93 40.93 40.93 0.0K
12:18 40.93 40.93 40.93 40.93 0.0K
12:19 40.93 40.93 40.93 40.93 0.0K
12:20 40.93 40.93 40.93 40.93 0.0K
12:21 40.93 40.93 40.93 40.93 0.0K
12:22 40.93 40.93 40.93 40.93 0.0K
12:23 40.93 40.93 40.93 40.93 0.0K
12:24 40.93 40.93 40.93 40.93 0.0K
12:25 40.93 40.93 40.93 40.93 0.0K
12:26 40.93 40.93 40.93 40.93 0.0K
12:27 40.93 40.93 40.93 40.93 0.0K
12:28 40.93 40.93 40.93 40.93 0.0K
12:29 40.93 40.93 40.93 40.93 0.0K
12:30 40.93 40.93 40.93 40.93 0.0K
12:31 40.93 40.93 40.93 40.93 0.0K
12:32 40.93 40.93 40.93 40.93 0.0K
12:33 40.93 40.93 40.93 40.93 0.0K
12:34 40.93 40.93 40.93 40.93 0.0K
12:35 40.93 40.93 40.93 40.93 0.0K
12:36 40.93 40.93 40.93 40.93 0.0K
12:37 40.93 40.93 40.93 40.93 0.0K
12:38 40.93 40.93 40.93 40.93 0.0K
12:39 40.93 40.93 40.93 40.93 0.0K
12:40 40.93 40.93 40.93 40.93 0.0K
12:41 40.93 40.93 40.93 40.93 0.0K
12:42 40.93 40.93 40.93 40.93 0.0K
12:43 40.93 40.93 40.93 40.93 0.0K
12:44 40.93 40.93 40.93 40.93 0.0K
12:45 40.93 40.93 40.93 40.93 0.0K
12:46 40.93 40.93 40.93 40.93 0.0K
12:47 40.93 40.93 40.93 40.93 0.0K
12:48 40.93 40.93 40.93 40.93 0.0K
12:49 40.93 40.93 40.93 40.93 0.0K
12:50 40.93 40.93 40.93 40.93 0.0K
12:51 40.93 40.93 40.93 40.93 0.0K
12:52 40.93 40.93 40.93 40.93 0.0K
12:53 40.93 40.93 40.93 40.93 0.0K
12:54 40.93 40.93 40.93 40.93 0.0K
12:55 40.93 40.93 40.93 40.93 0.0K
12:56 40.93 40.93 40.93 40.93 0.0K
12:57 40.93 40.93 40.93 40.93 0.0K
12:58 40.93 40.93 40.93 40.93 0.0K
12:59 40.93 40.93 40.93 40.93 0.0K
13:00 40.93 40.93 40.93 40.93 0.0K
13:01 40.93 40.93 40.93 40.93 0.0K
13:02 40.93 40.93 40.93 40.93 0.0K
13:03 40.93 40.93 40.93 40.93 0.0K
13:04 40.93 40.93 40.93 40.93 0.0K
13:05 40.93 40.93 40.93 40.93 0.0K
13:06 40.93 40.93 40.93 40.93 0.0K
13:07 40.93 40.93 40.93 40.93 0.0K
13:08 40.93 40.93 40.93 40.93 0.0K
13:09 40.93 40.93 40.93 40.93 0.0K
13:10 40.93 40.93 40.93 40.93 0.0K
13:11 40.93 40.93 40.93 40.93 0.0K
13:12 40.93 40.93 40.93 40.93 0.0K
13:13 40.93 40.93 40.93 40.93 0.0K
13:14 40.93 40.93 40.93 40.93 0.0K
13:15 40.93 40.93 40.93 40.93 0.0K
13:16 40.93 40.93 40.93 40.93 0.0K
13:17 40.93 40.93 40.93 40.93 0.0K
13:18 40.93 40.93 40.93 40.93 0.0K
13:19 40.93 40.93 40.93 40.93 0.0K
13:20 40.93 40.93 40.93 40.93 0.0K
13:21 40.93 40.93 40.93 40.93 0.0K
13:22 40.93 40.93 40.93 40.93 0.0K
13:23 40.93 40.93 40.93 40.93 0.0K
13:24 40.93 40.93 40.93 40.93 0.0K
13:25 40.93 40.93 40.93 40.93 0.0K
13:26 40.93 40.93 40.93 40.93 0.0K
13:27 40.93 40.93 40.93 40.93 0.0K
13:28 40.93 40.93 40.93 40.93 0.0K
13:29 40.93 40.93 40.93 40.93 0.0K
13:30 40.93 40.93 40.93 40.93 0.0K
13:31 40.93 40.93 40.93 40.93 0.0K
13:32 40.99 40.99 40.98 40.98 1.5K
13:33 40.98 40.98 40.98 40.98 0.0K
13:34 40.98 40.98 40.98 40.98 0.0K
13:35 40.98 40.98 40.98 40.98 0.0K
13:36 40.98 40.98 40.98 40.98 0.0K
13:37 40.98 40.98 40.98 40.98 0.0K
13:38 40.98 40.98 40.98 40.98 0.0K
13:39 40.98 40.98 40.98 40.98 0.0K
13:40 40.98 40.98 40.98 40.98 0.0K
13:41 40.98 40.98 40.98 40.98 0.0K
13:42 40.98 40.98 40.98 40.98 0.0K
13:43 40.98 40.98 40.98 40.98 0.0K
13:44 40.98 40.98 40.98 40.98 0.0K
13:45 40.98 40.98 40.98 40.98 0.0K
13:46 40.98 40.98 40.98 40.98 0.0K
13:47 40.98 40.98 40.98 40.98 0.0K
13:48 40.98 40.98 40.98 40.98 0.0K
13:49 40.98 40.98 40.98 40.98 0.0K
13:50 40.98 40.98 40.98 40.98 0.0K
13:51 40.98 40.98 40.98 40.98 0.0K
13:52 40.98 40.98 40.98 40.98 0.0K
13:53 40.98 40.98 40.98 40.98 0.0K
13:54 40.98 40.98 40.98 40.98 0.0K
13:55 40.98 40.98 40.98 40.98 0.0K
13:56 40.98 40.98 40.98 40.98 0.0K
13:57 40.98 40.98 40.98 40.98 0.0K
13:58 40.98 40.98 40.98 40.98 0.0K
13:59 40.98 40.98 40.98 40.98 0.0K
14:00 40.98 40.98 40.98 40.98 0.0K
14:01 40.98 40.98 40.98 40.98 0.0K
14:02 40.98 40.98 40.98 40.98 0.0K
14:03 40.98 40.98 40.98 40.98 0.0K
14:04 40.98 40.98 40.98 40.98 0.0K
14:05 40.98 40.98 40.98 40.98 0.0K
14:06 40.98 40.98 40.98 40.98 0.0K
14:07 40.98 40.98 40.98 40.98 0.0K
14:08 40.98 40.98 40.98 40.98 0.0K
14:09 40.98 40.98 40.98 40.98 0.0K
14:10 40.98 40.98 40.98 40.98 0.0K
14:11 40.98 40.98 40.98 40.98 0.0K
14:12 40.98 40.98 40.98 40.98 0.0K
14:13 40.98 40.98 40.98 40.98 0.0K
14:14 40.98 40.98 40.98 40.98 0.0K
14:15 40.98 40.98 40.98 40.98 0.0K
14:16 40.98 40.98 40.98 40.98 0.0K
14:17 40.98 40.98 40.98 40.98 0.0K
14:18 40.98 40.98 40.94 40.94 0.1K
14:19 40.94 40.94 40.94 40.94 0.0K
14:20 40.94 40.94 40.94 40.94 0.0K
14:21 40.94 40.94 40.94 40.94 0.0K
14:22 40.94 40.94 40.94 40.94 0.0K
14:23 40.94 40.94 40.94 40.94 0.0K
14:24 40.94 40.94 40.94 40.94 0.0K
14:25 40.94 40.94 40.94 40.94 0.0K
14:26 40.94 40.94 40.94 40.94 0.0K
14:27 40.97 40.97 40.97 40.97 0.6K
14:28 40.97 40.97 40.97 40.97 0.0K
14:29 40.97 40.97 40.97 40.97 0.0K
14:30 40.97 40.97 40.97 40.97 0.0K
14:31 40.97 40.97 40.97 40.97 0.8K
14:32 40.97 40.97 40.97 40.97 0.0K
14:33 40.97 40.97 40.97 40.97 0.0K
14:34 40.97 40.97 40.97 40.97 0.0K
14:35 40.97 40.97 40.97 40.97 0.0K
14:36 40.97 40.97 40.97 40.97 0.0K
14:37 40.97 40.97 40.97 40.97 0.0K
14:38 40.96 40.96 40.96 40.96 0.3K
14:39 40.96 40.96 40.96 40.96 0.0K
14:40 40.96 40.96 40.96 40.96 0.0K
14:41 40.96 40.96 40.96 40.96 0.0K
14:42 40.96 40.96 40.96 40.96 0.0K
14:43 40.96 40.96 40.96 40.96 0.0K
14:44 40.96 40.96 40.96 40.96 0.0K
14:45 40.96 40.96 40.96 40.96 0.0K
14:46 40.96 40.96 40.96 40.96 0.0K
14:47 40.96 40.96 40.96 40.96 0.0K
14:48 40.96 40.96 40.96 40.96 0.0K
14:49 40.96 40.96 40.96 40.96 0.0K
14:50 40.96 40.96 40.96 40.96 0.0K
14:51 40.96 40.96 40.96 40.96 0.0K
14:52 40.96 40.96 40.96 40.96 0.0K
14:53 40.96 40.96 40.96 40.96 0.1K
14:54 40.96 40.96 40.96 40.96 0.0K
14:55 40.96 40.97 40.96 40.97 0.1K
14:56 40.97 40.97 40.97 40.97 0.0K
14:57 40.97 40.97 40.97 40.97 0.1K
14:58 40.97 40.97 40.97 40.97 0.0K
14:59 40.97 40.97 40.97 40.97 0.0K
15:00 40.97 40.97 40.97 40.97 0.0K
15:01 40.97 40.97 40.97 40.97 0.0K
15:02 40.97 40.97 40.97 40.97 0.0K
15:03 40.97 40.97 40.97 40.97 0.0K
15:04 40.97 40.97 40.97 40.97 0.0K
15:05 40.97 40.97 40.97 40.97 0.0K
15:06 40.97 40.97 40.97 40.97 0.0K
15:07 40.97 40.97 40.97 40.97 0.0K
15:08 40.97 40.97 40.97 40.97 0.0K
15:09 40.97 40.97 40.97 40.97 0.0K
15:10 40.97 40.97 40.97 40.97 0.0K
15:11 40.97 40.97 40.97 40.97 0.0K
15:12 40.97 40.97 40.97 40.97 0.0K
15:13 40.97 40.97 40.97 40.97 0.0K
15:14 40.97 40.97 40.97 40.97 0.0K
15:15 41.06 41.06 41.06 41.06 0.5K
15:16 41.06 41.06 41.06 41.06 0.0K
15:17 41.06 41.06 41.06 41.06 0.0K
15:18 41.06 41.06 41.06 41.06 0.0K
15:19 41.06 41.06 41.06 41.06 0.0K
15:20 41.06 41.06 41.06 41.06 0.0K
15:21 41.06 41.06 41.06 41.06 0.0K
15:22 41.06 41.06 41.06 41.06 0.0K
15:23 41.06 41.06 41.06 41.06 0.0K
15:24 41.06 41.06 41.06 41.06 0.0K
15:25 41.06 41.06 41.06 41.06 0.0K
15:26 41.06 41.06 41.06 41.06 0.0K
15:27 41.06 41.06 41.06 41.06 0.0K
15:28 41.06 41.06 41.06 41.06 0.0K
15:29 41.06 41.06 41.06 41.06 0.0K
15:30 41.06 41.06 41.06 41.06 0.0K
15:31 41.06 41.06 41.06 41.06 0.1K
15:32 41.06 41.06 41.06 41.06 0.0K
15:33 41.06 41.06 41.06 41.06 0.0K
15:34 41.06 41.06 41.06 41.06 0.0K
15:35 41.06 41.06 41.06 41.06 0.0K
15:36 41.06 41.06 41.06 41.06 0.0K
15:37 41.06 41.06 41.06 41.06 0.0K
15:38 41.06 41.06 41.06 41.06 0.0K
15:39 41.06 41.06 41.06 41.06 0.0K
15:40 41.06 41.06 41.06 41.06 0.0K
15:41 41.06 41.06 41.06 41.06 0.0K
15:42 41.06 41.06 41.06 41.06 0.0K
15:43 41.06 41.06 41.06 41.06 0.0K
15:44 41.06 41.06 41.06 41.06 0.0K
15:45 41.06 41.06 41.06 41.06 0.0K
15:46 41.06 41.06 41.06 41.06 0.0K
15:47 41.06 41.06 41.06 41.06 0.0K
15:48 41.06 41.06 41.06 41.06 0.0K
15:49 41.06 41.06 41.06 41.06 0.0K
15:50 41.06 41.06 41.06 41.06 0.0K
15:51 41.06 41.06 41.06 41.06 0.0K
15:52 41.06 41.06 41.06 41.06 0.0K
15:53 41.06 41.06 41.06 41.06 0.0K
15:54 41.06 41.06 41.06 41.06 0.0K
15:55 41.06 41.06 41.06 41.06 0.0K
15:56 41.06 41.06 41.06 41.06 0.0K
15:57 41.06 41.06 41.06 41.06 0.0K
15:58 41.06 41.06 41.06 41.06 0.0K
15:59 41.06 41.06 41.06 41.06 0.0K
16:00 41.02 41.02 41.01 41.01 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