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
2024-12-31 40.34 40.34 40.02 40.14 0.0M
2024-12-30 40.08 40.32 40.05 40.22 0.1M
2024-12-27 40.42 40.47 40.24 40.40 0.1M
2024-12-26 40.57 40.65 40.52 40.56 0.4M
2024-12-24 40.49 40.61 40.44 40.57 0.2M
2024-12-23 40.29 40.45 40.14 40.43 0.5M
2024-12-20 40.32 40.32 40.22 40.26 0.3M
2024-12-19 40.30 40.30 40.18 40.23 0.1M
2024-12-18 40.25 40.30 40.18 40.18 0.0M
2024-12-17 40.22 40.28 40.19 40.22 0.0M
2024-12-16 40.25 40.27 40.20 40.24 0.1M
2024-12-13 40.23 40.27 40.17 40.22 0.0M
2024-12-12 40.17 40.27 40.15 40.22 0.0M
2024-12-11 40.22 40.22 40.15 40.18 0.0M
2024-12-10 40.16 40.20 40.13 40.17 0.0M
2024-12-09 40.21 40.21 40.12 40.20 0.0M
2024-12-06 40.26 40.26 40.12 40.20 0.0M
2024-12-05 40.12 40.17 40.11 40.11 0.0M
2024-12-04 40.11 40.18 40.09 40.14 0.0M
2024-12-03 40.09 40.17 40.09 40.13 0.1M
2024-12-02 40.10 40.17 40.09 40.14 0.0M
2024-11-29 40.09 40.16 40.07 40.12 0.0M
2024-11-27 40.08 40.11 40.05 40.10 0.0M
2024-11-26 40.07 40.13 40.06 40.09 0.0M
2024-11-25 40.06 40.09 40.03 40.06 0.0M
2024-11-22 40.03 40.07 40.02 40.05 0.0M
2024-11-21 40.00 40.06 39.97 40.04 0.0M
2024-11-20 39.99 40.05 39.96 40.05 0.0M
2024-11-19 39.98 40.07 39.98 40.02 0.0M
2024-11-18 39.97 40.05 39.96 40.01 0.0M
2024-11-15 39.99 40.03 39.94 39.98 0.0M
2024-11-14 40.12 40.12 39.97 40.00 0.0M
2024-11-13 40.00 40.04 39.96 39.98 0.0M
2024-11-12 39.95 40.10 39.94 39.98 0.0M
2024-11-11 39.96 40.04 39.96 39.96 0.2M
2024-11-08 39.96 40.04 39.94 39.97 0.0M
2024-11-07 40.00 40.00 39.90 39.95 0.0M
2024-11-06 39.88 39.96 39.87 39.94 0.0M
2024-11-05 39.74 39.83 39.74 39.79 0.0M
2024-11-04 39.65 39.72 39.65 39.69 0.0M
2024-11-01 39.69 39.71 39.66 39.67 0.0M
2024-10-31 39.66 39.70 39.60 39.63 0.0M
2024-10-30 39.74 39.78 39.73 39.74 0.0M
2024-10-29 39.71 39.78 39.71 39.76 0.0M
2024-10-28 39.77 39.77 39.72 39.74 0.0M
2024-10-25 39.75 39.75 39.69 39.69 0.0M
2024-10-24 39.68 39.75 39.66 39.66 0.1M
2024-10-23 39.76 39.76 39.64 39.69 0.0M
2024-10-22 39.67 39.76 39.67 39.75 0.0M
2024-10-21 39.73 39.74 39.68 39.72 0.0M
2024-10-18 39.69 39.78 39.69 39.71 0.0M
2024-10-17 39.70 39.73 39.63 39.65 1.4M
2024-10-16 39.63 39.68 39.61 39.68 0.0M
2024-10-15 39.63 39.68 39.60 39.60 0.0M
2024-10-14 39.61 39.74 39.61 39.63 0.0M
2024-10-11 39.57 39.68 39.57 39.63 0.0M
2024-10-10 39.59 39.59 39.51 39.53 0.0M
2024-10-09 39.49 39.60 39.49 39.57 0.0M
2024-10-08 39.43 39.51 39.43 39.46 0.4M
2024-10-07 39.45 39.45 39.37 39.41 0.0M
2024-10-04 39.43 39.49 39.42 39.47 0.0M
2024-10-03 39.38 39.42 39.34 39.39 0.0M
2024-10-02 39.36 39.46 39.36 39.42 0.0M
2024-10-01 39.39 39.43 39.32 39.39 0.0M
2024-09-30 39.35 39.50 39.35 39.49 0.0M
2024-09-27 39.49 39.53 39.47 39.47 0.0M
2024-09-26 39.41 39.50 39.41 39.46 0.0M
2024-09-25 39.49 39.52 39.46 39.50 0.4M
2024-09-24 39.47 39.51 39.43 39.48 0.2M
2024-09-23 39.41 39.46 39.40 39.46 0.0M
2024-09-20 39.35 39.46 39.35 39.42 0.0M
2024-09-19 39.39 39.41 39.39 39.40 0.0M
2024-09-18 39.22 39.36 39.21 39.25 0.0M
2024-09-17 39.26 39.26 39.20 39.26 0.0M
2024-09-16 39.23 39.23 39.19 39.23 0.0M
2024-09-13 39.24 39.26 39.20 39.25 0.0M
2024-09-12 39.07 39.17 39.06 39.17 0.0M
2024-09-11 38.89 39.08 38.76 39.08 0.0M
2024-09-10 38.89 38.95 38.83 38.95 0.0M
2024-09-09 38.87 38.93 38.81 38.87 0.0M
2024-09-06 38.95 38.95 38.68 38.69 0.0M
2024-09-05 38.96 38.99 38.84 38.95 0.0M
2024-09-04 38.94 39.05 38.88 38.94 0.0M
2024-09-03 39.12 39.12 38.94 38.94 0.0M
2024-08-30 39.28 39.28 39.12 39.21 0.0M
2024-08-29 39.17 39.19 39.12 39.12 0.0M
2024-08-28 39.11 39.11 39.02 39.10 0.0M
2024-08-27 39.08 39.16 39.08 39.16 0.0M
2024-08-26 39.12 39.14 39.07 39.12 0.0M
2024-08-23 39.04 39.14 39.04 39.14 0.0M
2024-08-22 39.06 39.10 38.96 38.98 0.0M
2024-08-21 38.96 39.12 38.96 39.07 0.0M
2024-08-20 38.99 39.06 38.99 39.06 0.0M
2024-08-19 38.97 39.07 38.97 39.07 0.0M
2024-08-16 38.83 39.00 38.83 38.97 0.0M
2024-08-15 38.84 38.97 38.84 38.94 0.0M
2024-08-14 38.71 38.76 38.64 38.76 0.0M
2024-08-13 38.54 38.65 38.53 38.65 0.0M
2024-08-12 38.44 38.44 38.38 38.39 0.0M
2024-08-09 38.19 38.38 38.19 38.38 0.0M
2024-08-08 38.05 38.24 38.03 38.21 0.0M
2024-08-07 38.24 38.29 37.83 37.83 0.0M
2024-08-06 37.91 38.06 37.91 37.98 0.0M
2024-08-05 37.72 37.89 37.62 37.64 0.0M
2024-08-02 38.32 38.32 38.09 38.23 0.0M
2024-08-01 38.72 38.81 38.46 38.56 0.0M
2024-07-31 38.68 38.82 38.68 38.77 0.0M
2024-07-30 38.65 38.65 38.50 38.59 0.0M
2024-07-29 38.63 38.70 38.58 38.64 0.0M
2024-07-26 38.52 38.63 38.52 38.60 0.1M
2024-07-25 38.42 38.62 38.42 38.42 0.0M
2024-07-24 38.63 38.63 38.47 38.48 0.0M
2024-07-23 38.79 38.85 38.75 38.79 0.0M
2024-07-22 38.71 38.80 38.69 38.80 0.0M
2024-07-19 38.69 38.69 38.65 38.65 0.0M
2024-07-18 38.80 38.80 38.67 38.71 0.0M
2024-07-17 38.83 38.83 38.75 38.78 0.0M
2024-07-16 38.89 38.92 38.86 38.92 0.0M
2024-07-15 38.90 38.94 38.85 38.86 0.0M
2024-07-12 38.84 38.92 38.82 38.84 0.0M
2024-07-11 38.82 38.83 38.76 38.78 0.0M
2024-07-10 38.76 38.84 38.76 38.84 0.0M
2024-07-09 38.88 38.88 38.73 38.78 0.0M
2024-07-08 38.74 38.75 38.72 38.75 0.0M
2024-07-05 38.67 38.72 38.67 38.72 0.0M
2024-07-03 38.62 38.65 38.62 38.65 0.0M
2024-07-02 38.55 38.62 38.53 38.62 0.0M
2024-07-01 38.49 38.56 38.49 38.55 0.1M
2024-06-28 38.57 38.61 38.51 38.51 0.0M
2024-06-27 38.49 38.51 38.47 38.51 0.0M
2024-06-26 38.44 38.51 38.44 38.51 0.0M
2024-06-25 38.42 38.50 38.42 38.47 0.0M
2024-06-24 38.42 38.47 38.40 38.40 0.2M
2024-06-21 38.40 38.45 38.39 38.44 0.0M
2024-06-20 38.50 38.50 38.39 38.44 0.0M
2024-06-18 38.47 38.51 38.43 38.48 0.1M
2024-06-17 38.37 38.51 38.33 38.43 0.0M
2024-06-14 38.36 38.37 38.30 38.37 0.0M
2024-06-13 38.35 38.38 38.31 38.38 0.0M
2024-06-12 38.37 38.42 38.21 38.38 0.1M
2024-06-11 38.12 38.26 38.12 38.23 0.0M
2024-06-10 38.15 38.21 38.13 38.20 0.0M
2024-06-07 38.10 38.22 38.10 38.17 0.0M
2024-06-06 38.14 38.16 38.11 38.14 0.0M
2024-06-05 38.05 38.17 37.99 38.16 0.0M
2024-06-04 37.92 38.01 37.89 38.00 0.0M
2024-06-03 37.97 38.03 37.81 37.97 0.1M
2024-05-31 37.88 37.95 37.73 37.95 0.0M
2024-05-30 37.87 37.87 37.78 37.82 0.0M
2024-05-29 37.85 37.96 37.85 37.91 0.0M
2024-05-28 37.98 38.04 37.95 38.00 0.0M
2024-05-24 37.93 38.03 37.93 38.00 0.0M
2024-05-23 37.99 37.99 37.83 37.87 0.0M
2024-05-22 37.95 38.05 37.91 37.96 0.0M
2024-05-21 37.97 38.02 37.95 38.01 0.0M
2024-05-20 37.92 37.97 37.92 37.93 0.0M
2024-05-17 37.83 37.95 37.83 37.88 0.0M
2024-05-16 37.88 37.94 37.85 37.90 0.0M
2024-05-15 37.79 37.92 37.75 37.90 0.0M
2024-05-14 37.64 37.74 37.60 37.69 0.0M
2024-05-13 37.61 37.68 37.60 37.62 0.0M
2024-05-10 37.63 37.63 37.57 37.63 0.0M
2024-05-09 37.46 37.59 37.46 37.58 0.0M
2024-05-08 37.38 37.51 37.38 37.49 0.0M
2024-05-07 37.44 37.52 37.42 37.48 0.0M
2024-05-06 37.31 37.43 37.31 37.43 0.0M
2024-05-03 37.22 37.32 37.14 37.26 0.0M
2024-05-02 36.86 37.02 36.86 36.99 0.0M
2024-05-01 36.85 37.13 36.82 36.86 0.2M
2024-04-30 37.16 37.18 36.93 36.93 0.0M
2024-04-29 37.15 37.17 37.11 37.15 0.0M
2024-04-26 37.11 37.17 37.09 37.15 0.0M
2024-04-25 36.79 36.97 36.79 36.93 0.0M
2024-04-24 36.99 37.03 36.95 37.01 0.0M
2024-04-23 36.86 37.04 36.86 37.00 0.0M
2024-04-22 36.68 36.86 36.66 36.77 0.0M
2024-04-19 36.70 36.70 36.50 36.59 0.0M
2024-04-18 36.82 36.83 36.72 36.74 0.0M
2024-04-17 36.96 36.96 36.76 36.80 0.0M
2024-04-16 36.90 36.94 36.82 36.84 0.0M
2024-04-15 37.19 37.25 36.84 36.90 0.0M
2024-04-12 37.19 37.25 37.02 37.05 0.0M
2024-04-11 37.22 37.37 37.17 37.30 0.0M
2024-04-10 37.22 37.27 37.11 37.20 0.0M
2024-04-09 37.37 37.38 37.24 37.32 0.0M
2024-04-08 37.36 37.39 37.31 37.31 0.0M
2024-04-05 37.28 37.33 37.20 37.30 0.0M
2024-04-04 37.44 37.44 37.13 37.13 0.0M
2024-04-03 37.32 37.38 37.29 37.38 0.0M
2024-04-02 37.31 37.31 37.25 37.30 0.0M
2024-04-01 37.43 37.45 37.35 37.40 0.1M
2024-03-28 37.46 37.49 37.42 37.47 0.0M
2024-03-27 37.36 37.44 37.32 37.44 0.0M
2024-03-26 37.38 37.38 37.30 37.32 0.0M
2024-03-25 37.38 37.39 37.33 37.33 0.0M
2024-03-22 37.36 37.42 37.35 37.39 0.0M
2024-03-21 37.43 37.43 37.36 37.38 0.0M
2024-03-20 37.20 37.33 37.16 37.33 0.0M
2024-03-19 37.09 37.20 37.07 37.20 0.0M
2024-03-18 37.13 37.17 37.09 37.10 0.0M
2024-03-15 37.00 37.07 36.94 36.97 0.0M
2024-03-14 37.14 37.17 36.99 37.09 0.0M
2024-03-13 37.28 37.28 37.11 37.15 0.0M
2024-03-12 37.04 37.15 37.01 37.15 0.0M
2024-03-11 36.95 37.00 36.89 37.00 0.0M
2024-03-08 37.12 37.26 36.99 37.01 0.0M
2024-03-07 37.05 37.14 37.03 37.11 0.0M
2024-03-06 36.95 37.06 36.90 36.94 0.0M
2024-03-05 36.99 36.99 36.82 36.87 0.0M
2024-03-04 37.02 37.09 37.02 37.05 0.0M
2024-03-01 36.90 37.10 36.90 37.08 0.0M
2024-02-29 36.89 36.97 36.86 36.97 0.0M
2024-02-28 36.88 36.89 36.83 36.85 0.0M
2024-02-27 36.86 36.91 36.82 36.88 0.0M
2024-02-26 36.93 36.94 36.83 36.83 0.0M
2024-02-23 36.92 36.98 36.88 36.91 0.0M
2024-02-22 36.78 36.92 36.78 36.91 0.0M
2024-02-21 36.49 36.57 36.47 36.55 0.0M
2024-02-20 36.55 36.57 36.47 36.50 0.0M
2024-02-16 36.71 36.75 36.64 36.64 0.0M
2024-02-15 36.65 36.73 36.62 36.70 0.0M
2024-02-14 36.59 36.63 36.48 36.63 0.0M
2024-02-13 36.41 36.49 36.29 36.46 0.0M
2024-02-12 36.72 36.77 36.68 36.69 0.0M
2024-02-09 36.64 36.73 36.64 36.68 0.0M
2024-02-08 36.61 36.63 36.58 36.60 0.0M
2024-02-07 36.51 36.64 36.51 36.61 0.0M
2024-02-06 36.45 36.48 36.39 36.48 0.0M
2024-02-05 36.42 36.47 36.33 36.43 0.1M
2024-02-02 36.32 36.53 36.32 36.48 0.0M
2024-02-01 36.12 36.32 36.09 36.30 0.0M
2024-01-31 36.28 36.30 36.06 36.09 0.0M
2024-01-30 36.38 36.40 36.34 36.35 0.0M
2024-01-29 36.25 36.39 36.22 36.39 0.0M
2024-01-26 36.27 36.32 36.22 36.24 0.0M
2024-01-25 36.22 36.28 36.18 36.27 0.1M
2024-01-24 36.25 36.32 36.14 36.15 0.5M
2024-01-23 36.12 36.18 36.03 36.15 0.8M
2024-01-22 36.11 36.17 36.08 36.14 0.0M
2024-01-19 35.85 36.09 35.84 36.09 0.1M
2024-01-18 35.73 35.86 35.65 35.86 0.2M
2024-01-17 35.64 35.67 35.54 35.67 0.1M
2024-01-16 35.78 35.84 35.67 35.79 0.2M
2024-01-12 35.90 35.93 35.77 35.86 0.2M
2024-01-11 35.84 35.86 35.61 35.83 0.1M
2024-01-10 35.72 35.86 35.71 35.82 0.3M
2024-01-09 35.60 35.74 35.59 35.69 0.1M
2024-01-08 35.46 35.74 35.46 35.74 0.1M
2024-01-05 35.41 35.55 35.38 35.44 0.1M
2024-01-04 35.46 35.55 35.39 35.39 0.1M
2024-01-03 35.58 35.58 35.45 35.46 0.1M
2024-01-02 35.53 35.66 35.51 35.61 0.3M