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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 30.53 30.61 30.42 30.61 0.1M
2022-12-29 30.39 30.64 30.39 30.62 0.1M
2022-12-28 30.57 30.57 30.35 30.39 0.1M
2022-12-27 30.54 30.56 30.43 30.53 0.1M
2022-12-23 30.49 30.57 30.37 30.54 0.1M
2022-12-22 30.62 30.62 30.26 30.51 0.2M
2022-12-21 30.59 30.73 30.54 30.71 0.9M
2022-12-20 30.46 30.53 30.33 30.48 0.2M
2022-12-19 30.50 30.55 30.34 30.49 0.8M
2022-12-16 30.55 30.63 30.41 30.61 1.1M
2022-12-15 30.62 30.77 30.56 30.58 0.5M
2022-12-14 30.62 30.62 30.51 30.54 0.1M
2022-12-13 30.63 30.63 30.48 30.56 0.1M
2022-12-12 30.63 30.63 30.55 30.55 0.0M
2022-12-09 30.64 30.64 30.54 30.58 0.0M
2022-12-08 30.55 30.61 30.53 30.58 0.0M
2022-12-07 30.60 30.62 30.52 30.52 0.2M
2022-12-06 30.51 30.54 30.51 30.51 0.0M
2022-12-05 30.51 30.59 30.51 30.55 0.0M
2022-12-02 30.51 30.60 30.51 30.56 0.0M
2022-12-01 30.59 30.60 30.50 30.52 0.1M
2022-11-30 30.54 30.58 30.51 30.51 0.0M
2022-11-29 30.54 30.54 30.50 30.53 0.0M
2022-11-28 30.50 30.55 30.49 30.51 0.1M
2022-11-25 30.50 30.54 30.50 30.53 0.0M
2022-11-23 30.48 30.54 30.48 30.49 1.3M
2022-11-22 30.50 30.54 30.48 30.51 0.1M
2022-11-21 30.48 30.51 30.46 30.47 0.2M
2022-11-18 30.55 30.55 30.48 30.48 0.0M
2022-11-17 30.53 30.54 30.47 30.49 0.2M
2022-11-16 30.48 30.54 30.47 30.47 0.0M
2022-11-15 30.52 30.54 30.46 30.51 0.0M
2022-11-14 30.56 30.57 30.48 30.50 0.0M
2022-11-11 30.56 30.56 30.47 30.49 0.0M
2022-11-10 30.47 30.53 30.45 30.48 0.1M
2022-11-09 30.42 30.46 30.38 30.42 0.0M
2022-11-08 30.48 30.50 30.44 30.46 0.0M
2022-11-07 30.45 30.50 30.40 30.45 0.0M
2022-11-04 30.40 30.48 30.36 30.43 0.0M
2022-11-03 30.30 30.41 30.30 30.39 0.0M
2022-11-02 30.44 30.50 30.35 30.39 0.0M
2022-11-01 30.41 30.49 30.38 30.42 0.1M
2022-10-31 30.45 30.48 30.41 30.45 0.0M
2022-10-28 30.50 30.52 30.41 30.51 0.0M
2022-10-27 30.39 30.44 30.35 30.43 0.0M
2022-10-26 30.37 30.48 30.37 30.44 0.2M
2022-10-25 30.40 30.45 30.38 30.43 0.0M
2022-10-24 30.27 30.36 30.27 30.36 0.0M
2022-10-21 30.26 30.31 30.23 30.31 0.1M
2022-10-20 30.28 30.28 30.17 30.20 0.0M
2022-10-19 30.22 30.26 30.18 30.26 0.0M
2022-10-18 30.29 30.29 30.21 30.26 0.0M
2022-10-17 30.18 30.21 30.17 30.20 0.0M
2022-10-14 30.09 30.13 30.04 30.05 0.0M
2022-10-13 29.85 30.20 29.85 30.19 0.1M
2022-10-12 30.06 30.06 29.98 30.00 0.0M
2022-10-11 29.97 30.10 29.96 30.00 0.0M
2022-10-10 30.06 30.08 30.02 30.08 0.0M
2022-10-07 30.17 30.17 30.05 30.07 0.0M
2022-10-06 30.24 30.24 30.16 30.17 0.0M
2022-10-05 30.16 30.29 30.14 30.24 0.1M
2022-10-04 30.17 30.27 30.17 30.25 0.0M
2022-10-03 30.12 30.14 30.06 30.09 0.1M
2022-09-30 29.98 30.05 29.93 29.95 0.0M
2022-09-29 30.12 30.12 29.94 30.01 0.1M
2022-09-28 30.03 30.13 30.01 30.13 0.0M
2022-09-27 30.13 30.13 29.93 30.01 0.0M
2022-09-26 30.06 30.09 30.00 30.04 0.0M
2022-09-23 30.07 30.14 30.01 30.08 0.0M
2022-09-22 30.19 30.20 30.15 30.16 0.0M
2022-09-21 30.36 30.36 30.21 30.23 0.2M
2022-09-20 30.28 30.33 30.27 30.30 0.0M
2022-09-19 30.21 30.35 30.21 30.35 0.0M
2022-09-16 30.29 30.31 30.21 30.27 0.0M
2022-09-15 30.38 30.40 30.31 30.32 0.0M
2022-09-14 30.37 30.43 30.37 30.42 0.0M
2022-09-13 30.47 30.50 30.34 30.36 0.0M
2022-09-12 30.71 30.75 30.68 30.68 0.0M
2022-09-09 30.63 30.66 30.57 30.65 0.0M
2022-09-08 30.41 30.53 30.40 30.53 0.0M
2022-09-07 30.36 30.47 30.30 30.42 0.0M
2022-09-06 30.39 30.39 30.29 30.31 0.0M
2022-09-02 30.45 30.53 30.26 30.29 0.0M
2022-09-01 30.40 30.40 30.26 30.37 0.0M
2022-08-31 30.46 30.46 30.40 30.41 0.0M
2022-08-30 30.61 30.61 30.39 30.47 0.1M
2022-08-29 30.54 30.61 30.48 30.57 0.0M
2022-08-26 30.93 30.93 30.59 30.62 0.0M
2022-08-25 30.85 30.94 30.85 30.94 0.0M
2022-08-24 30.81 30.88 30.77 30.83 0.2M
2022-08-23 30.81 30.85 30.74 30.74 0.0M
2022-08-22 30.89 30.89 30.77 30.84 0.0M
2022-08-19 31.20 31.20 31.04 31.05 0.1M
2022-08-18 31.25 31.28 31.20 31.23 0.4M
2022-08-17 31.17 31.28 31.15 31.24 0.0M
2022-08-16 31.30 31.40 31.25 31.27 0.0M
2022-08-15 31.19 31.31 31.16 31.23 0.1M
2022-08-12 31.07 31.25 31.07 31.25 0.0M
2022-08-11 31.12 31.14 30.96 31.02 0.0M
2022-08-10 30.92 31.02 30.92 31.02 0.0M
2022-08-09 30.78 30.80 30.72 30.79 0.0M
2022-08-08 30.95 30.95 30.77 30.81 0.0M
2022-08-05 30.77 30.83 30.76 30.81 0.0M
2022-08-04 30.89 30.89 30.79 30.88 0.0M
2022-08-03 30.72 30.89 30.72 30.83 0.0M
2022-08-02 30.70 30.80 30.68 30.72 0.0M
2022-08-01 30.81 30.83 30.69 30.78 0.0M
2022-07-29 30.72 30.79 30.67 30.79 0.0M
2022-07-28 30.56 30.62 30.45 30.62 0.3M
2022-07-27 30.39 30.53 30.35 30.46 0.0M
2022-07-26 30.38 30.38 30.22 30.30 0.0M
2022-07-25 30.37 30.41 30.27 30.40 0.1M
2022-07-22 30.43 30.43 30.32 30.38 0.2M
2022-07-21 30.32 30.41 30.27 30.41 0.0M
2022-07-20 30.31 30.38 30.23 30.31 0.9M
2022-07-19 30.09 30.30 30.09 30.24 0.1M
2022-07-18 30.16 30.16 30.04 30.07 0.0M
2022-07-15 30.05 30.12 30.05 30.10 0.0M
2022-07-14 29.79 29.99 29.77 29.93 0.0M
2022-07-13 29.97 30.01 29.94 29.95 0.0M
2022-07-12 30.10 30.13 29.98 30.04 0.0M
2022-07-11 30.17 30.17 30.04 30.07 0.0M
2022-07-08 30.16 30.21 30.12 30.14 0.0M
2022-07-07 30.17 30.23 30.17 30.23 0.1M
2022-07-06 30.09 30.10 30.01 30.04 0.3M
2022-07-05 29.90 30.03 29.88 30.02 0.0M
2022-07-01 29.97 30.02 29.84 30.00 0.2M
2022-06-30 29.91 30.02 29.87 29.92 0.0M
2022-06-29 30.03 30.06 29.99 29.99 0.0M
2022-06-28 30.21 30.24 29.98 29.98 0.0M
2022-06-27 30.17 30.26 30.17 30.24 0.0M
2022-06-24 30.08 30.23 30.08 30.20 0.0M
2022-06-23 29.92 29.98 29.86 29.93 0.0M
2022-06-22 29.81 29.95 29.81 29.84 0.0M
2022-06-21 29.90 29.91 29.87 29.91 0.1M
2022-06-17 29.58 29.72 29.58 29.65 0.0M
2022-06-16 29.68 29.68 29.57 29.59 0.0M
2022-06-15 29.85 30.05 29.80 29.90 0.0M
2022-06-14 29.79 29.80 29.67 29.73 0.0M
2022-06-13 29.89 30.02 29.79 29.79 0.1M
2022-06-10 30.42 30.42 30.23 30.26 0.0M
2022-06-09 30.86 30.89 30.54 30.54 0.0M
2022-06-08 31.01 31.02 30.82 30.89 0.1M
2022-06-07 30.72 31.05 30.72 31.05 0.3M
2022-06-06 30.87 31.02 30.84 30.86 0.0M
2022-06-03 30.91 30.93 30.78 30.84 0.3M
2022-06-02 30.73 31.08 30.73 31.01 0.2M
2022-06-01 31.06 31.06 30.70 30.83 0.0M
2022-05-31 30.90 31.02 30.79 30.87 0.0M
2022-05-27 30.72 31.02 30.72 31.02 0.0M
2022-05-26 30.55 30.75 30.55 30.71 0.0M
2022-05-25 30.27 30.51 30.27 30.47 0.0M
2022-05-24 30.23 30.36 30.17 30.28 0.0M
2022-05-23 30.19 30.44 30.19 30.40 0.0M
2022-05-20 30.27 30.27 29.97 30.19 0.1M
2022-05-19 30.14 30.27 30.13 30.24 0.1M
2022-05-18 30.54 30.54 30.21 30.24 0.0M
2022-05-17 30.64 30.75 30.62 30.73 0.0M
2022-05-16 30.41 30.60 30.41 30.51 0.0M
2022-05-13 30.31 30.62 30.28 30.55 0.4M
2022-05-12 30.10 30.36 30.08 30.26 0.1M
2022-05-11 30.50 30.64 30.28 30.32 0.0M
2022-05-10 30.61 30.61 30.37 30.48 0.0M
2022-05-09 30.72 30.72 30.40 30.43 0.1M
2022-05-06 30.78 30.95 30.63 30.90 0.0M
2022-05-05 31.27 31.27 30.83 30.96 0.0M
2022-05-04 30.98 31.42 30.95 31.41 0.0M
2022-05-03 30.99 31.07 30.95 31.00 0.0M
2022-05-02 30.82 30.94 30.67 30.94 0.0M
2022-04-29 31.21 31.21 30.85 30.85 0.0M
2022-04-28 31.16 31.48 31.12 31.35 0.0M
2022-04-27 30.98 31.24 30.98 31.00 0.0M
2022-04-26 31.24 31.24 31.05 31.09 0.0M
2022-04-25 31.27 31.47 31.17 31.47 0.0M
2022-04-22 31.69 31.71 31.41 31.41 0.2M
2022-04-21 32.04 32.14 31.78 31.83 0.0M
2022-04-20 32.01 32.09 31.95 31.99 0.0M
2022-04-19 31.71 32.08 31.71 32.07 0.1M
2022-04-18 31.79 31.81 31.68 31.73 0.0M
2022-04-14 31.93 31.96 31.77 31.77 0.0M
2022-04-13 31.76 31.99 31.76 31.97 0.0M
2022-04-12 31.88 32.09 31.70 31.80 0.0M
2022-04-11 31.95 32.01 31.90 31.91 0.0M
2022-04-08 32.06 32.26 32.04 32.10 0.0M
2022-04-07 32.05 32.25 32.00 32.18 0.0M
2022-04-06 32.14 32.14 32.04 32.09 0.0M
2022-04-05 32.32 32.36 32.20 32.20 0.0M
2022-04-04 32.21 32.37 32.17 32.37 0.0M
2022-04-01 32.14 32.25 32.13 32.23 0.0M
2022-03-31 32.41 32.46 32.29 32.29 0.0M
2022-03-30 32.46 32.55 32.40 32.44 0.0M
2022-03-29 32.42 32.51 32.42 32.50 0.0M
2022-03-28 32.15 32.38 32.15 32.35 0.0M
2022-03-25 32.19 32.26 32.17 32.25 0.0M
2022-03-24 31.97 32.21 31.95 32.21 0.0M
2022-03-23 32.05 32.15 32.03 32.03 0.0M
2022-03-22 32.08 32.22 32.08 32.21 0.0M
2022-03-21 32.05 32.07 31.92 32.00 0.0M
2022-03-18 31.85 32.01 31.80 32.01 0.0M
2022-03-17 31.68 31.89 31.68 31.86 0.0M
2022-03-16 31.49 31.70 31.35 31.69 0.0M
2022-03-15 31.12 31.37 31.12 31.37 0.0M
2022-03-14 31.26 31.30 31.03 31.07 0.0M
2022-03-11 31.53 31.53 31.18 31.18 0.0M
2022-03-10 31.21 31.39 31.16 31.37 0.0M
2022-03-09 31.38 31.49 31.38 31.44 0.0M
2022-03-08 31.24 31.44 31.05 31.12 0.0M
2022-03-07 31.50 31.50 31.11 31.13 0.0M
2022-03-04 31.66 31.67 31.47 31.61 0.0M
2022-03-03 31.92 31.92 31.71 31.74 0.2M
2022-03-02 31.62 31.90 31.62 31.82 0.1M
2022-03-01 31.68 31.77 31.50 31.55 0.0M
2022-02-28 31.70 31.84 31.62 31.77 0.0M
2022-02-25 31.61 31.84 31.58 31.81 0.0M
2022-02-24 31.02 31.51 30.90 31.49 0.3M
2022-02-23 31.67 31.67 31.28 31.30 0.0M
2022-02-22 31.62 31.71 31.47 31.55 0.0M
2022-02-18 31.85 31.85 31.66 31.66 0.0M
2022-02-17 31.93 31.97 31.76 31.76 0.0M
2022-02-16 32.02 32.13 31.92 32.13 0.0M
2022-02-15 32.05 32.10 31.98 32.04 0.0M
2022-02-14 31.93 31.93 31.73 31.79 0.0M
2022-02-11 32.19 32.21 31.86 31.89 0.1M
2022-02-10 32.32 32.41 32.12 32.14 0.3M
2022-02-09 32.38 32.45 32.37 32.44 0.0M
2022-02-08 32.13 32.26 32.07 32.25 0.0M
2022-02-07 32.21 32.23 31.98 32.05 0.0M
2022-02-04 32.07 32.30 32.04 32.10 0.0M
2022-02-03 32.28 32.29 32.06 32.09 0.0M
2022-02-02 32.41 32.48 32.30 32.48 0.0M
2022-02-01 32.28 32.30 32.16 32.26 0.1M
2022-01-31 31.96 32.23 31.96 32.21 0.0M
2022-01-28 31.51 31.92 31.51 31.90 0.1M
2022-01-27 31.89 31.94 31.58 31.60 0.1M
2022-01-26 31.93 31.99 31.61 31.73 0.0M
2022-01-25 31.74 31.84 31.53 31.75 0.1M
2022-01-24 31.71 31.95 31.28 31.94 0.1M
2022-01-21 32.06 32.17 31.87 31.88 0.2M
2022-01-20 32.44 32.48 32.11 32.11 0.0M
2022-01-19 32.49 32.49 32.26 32.26 0.0M
2022-01-18 32.61 32.61 32.37 32.41 0.1M
2022-01-14 32.55 32.65 32.50 32.64 0.0M
2022-01-13 32.86 32.86 32.65 32.65 0.0M
2022-01-12 32.75 32.84 32.75 32.80 0.0M
2022-01-11 32.61 32.79 32.61 32.78 0.0M
2022-01-10 32.51 32.70 32.38 32.66 0.1M
2022-01-07 32.63 32.70 32.60 32.60 0.0M
2022-01-06 32.69 32.76 32.66 32.70 0.0M
2022-01-05 32.92 32.94 32.72 32.72 0.0M
2022-01-04 33.01 33.01 32.86 32.94 0.0M
2022-01-03 32.83 32.96 32.83 32.96 0.1M