FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)

DFEB
🏛️ アメリカ →
46.57
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
09:34 42.02 42.02 42.02 42.02 2.8K
09:47 42.08 42.08 42.08 42.08 0.5K
09:50 42.16 42.16 42.16 42.16 0.3K
10:00 42.13 42.13 42.13 42.13 5.3K
10:04 41.97 41.97 41.97 41.97 5.3K
10:14 42.02 42.02 42.02 42.02 8.3K
10:17 42.00 42.00 42.00 42.00 1.2K
10:31 41.98 41.98 41.98 41.98 0.5K
10:33 41.96 41.96 41.96 41.96 0.7K
10:35 41.93 41.93 41.93 41.93 1.2K
10:36 41.92 41.94 41.92 41.94 1.5K
10:38 41.91 41.91 41.82 41.82 2.8K
10:39 41.90 41.90 41.87 41.87 1.2K
10:42 41.88 41.88 41.88 41.88 0.2K
10:43 41.86 41.86 41.86 41.86 0.7K
10:44 41.93 41.93 41.92 41.92 3.6K
10:45 41.92 41.92 41.92 41.92 0.3K
10:46 41.91 41.93 41.90 41.90 5.4K
10:49 41.91 41.91 41.91 41.91 0.4K
10:54 41.97 41.97 41.97 41.97 0.5K
10:55 41.94 41.94 41.94 41.94 0.2K
10:56 41.90 41.92 41.90 41.92 2.1K
10:57 41.93 41.93 41.93 41.93 0.7K
10:58 41.89 41.89 41.89 41.89 0.2K
10:59 41.89 41.89 41.89 41.89 0.4K
11:01 41.91 41.91 41.91 41.91 0.8K
11:02 41.91 41.91 41.91 41.91 0.3K
11:04 41.89 41.89 41.89 41.89 0.5K
11:05 41.90 41.90 41.90 41.90 0.8K
11:06 41.93 41.93 41.93 41.93 0.2K
11:07 41.98 41.98 41.98 41.98 1.1K
11:08 42.00 42.00 41.95 41.95 0.3K
11:11 42.01 42.01 42.01 42.01 0.6K
11:13 42.02 42.02 42.02 42.02 0.7K
11:16 42.02 42.02 42.02 42.02 6.5K
11:19 42.00 42.00 42.00 42.00 0.1K
11:20 41.99 41.99 41.99 41.99 0.8K
11:27 42.00 42.00 42.00 42.00 0.2K
11:28 41.96 41.96 41.96 41.96 0.8K
11:29 41.98 41.98 41.98 41.98 0.3K
11:30 41.96 41.96 41.96 41.96 0.3K
11:31 42.02 42.02 42.01 42.01 1.0K
11:33 42.04 42.04 42.04 42.04 0.1K
11:34 42.00 42.00 42.00 42.00 0.8K
11:44 42.07 42.07 42.07 42.07 0.7K
11:45 42.07 42.07 42.07 42.07 0.2K
11:46 42.04 42.06 42.04 42.04 11.8K
11:48 42.03 42.03 42.03 42.03 0.4K
11:49 42.07 42.07 42.05 42.05 1.4K
11:50 42.07 42.07 42.07 42.07 0.6K
11:51 42.05 42.05 42.05 42.05 0.6K
11:52 42.06 42.06 42.05 42.05 2.0K
11:53 42.05 42.05 42.02 42.02 2.0K
11:54 42.02 42.02 42.02 42.02 0.2K
11:55 42.06 42.06 42.06 42.06 0.3K
11:56 42.00 42.00 42.00 42.00 0.6K
11:57 41.99 41.99 41.99 41.99 0.2K
11:58 41.96 41.96 41.96 41.96 0.4K
12:00 41.98 41.98 41.98 41.98 0.1K
12:01 41.98 41.98 41.98 41.98 0.5K
12:02 41.98 42.00 41.95 41.95 0.9K
12:04 41.98 41.98 41.98 41.98 0.4K
12:07 41.93 41.93 41.93 41.93 0.9K
12:08 41.96 41.96 41.96 41.96 0.8K
12:12 41.92 41.93 41.90 41.93 2.4K
12:13 41.90 41.90 41.88 41.90 1.4K
12:14 41.87 41.87 41.87 41.87 1.6K
12:17 41.92 41.92 41.92 41.92 0.3K
12:18 41.87 41.87 41.87 41.87 0.2K
12:21 41.90 41.90 41.90 41.90 0.9K
12:23 41.91 41.92 41.91 41.92 0.6K
12:25 41.93 41.93 41.92 41.92 1.5K
12:29 41.92 41.92 41.92 41.92 0.1K
12:30 41.91 41.91 41.91 41.91 0.3K
12:31 41.94 41.94 41.92 41.92 0.7K
12:32 41.93 41.93 41.93 41.93 0.5K
12:33 41.95 41.95 41.95 41.95 0.2K
12:35 41.96 41.96 41.96 41.96 0.6K
12:47 41.88 41.88 41.88 41.88 0.5K
12:59 41.85 41.85 41.85 41.85 1.0K
13:01 41.83 41.83 41.83 41.83 0.3K
13:02 41.85 41.85 41.85 41.85 1.2K
13:04 41.83 41.83 41.83 41.83 1.1K
13:06 41.83 41.83 41.83 41.83 0.5K
13:08 41.83 41.83 41.83 41.83 0.5K
13:09 41.84 41.84 41.84 41.84 0.3K
13:11 41.84 41.84 41.84 41.84 0.7K
13:12 41.82 41.82 41.82 41.82 0.1K
13:15 41.80 41.80 41.80 41.80 0.2K
13:16 41.85 41.85 41.84 41.84 12.2K
13:18 41.87 41.87 41.86 41.86 1.5K
13:19 41.83 41.83 41.83 41.83 0.2K
13:20 41.81 41.81 41.81 41.81 1.1K
13:26 41.76 41.76 41.76 41.76 2.6K
13:27 41.79 41.79 41.79 41.79 0.5K
13:28 41.79 41.79 41.79 41.79 2.5K
13:37 41.80 41.80 41.80 41.80 2.2K
13:39 41.79 41.79 41.79 41.79 0.2K
13:43 41.84 41.84 41.84 41.84 0.2K
13:44 41.85 41.85 41.85 41.85 0.3K
13:49 41.87 41.90 41.87 41.89 0.9K
13:51 41.89 41.89 41.89 41.89 0.7K
13:52 41.90 41.90 41.90 41.90 2.0K
13:53 41.89 41.89 41.86 41.86 1.3K
13:56 41.86 41.86 41.86 41.86 0.1K
13:58 41.86 41.86 41.86 41.86 0.3K
14:01 41.90 41.90 41.90 41.90 2.3K
14:03 41.96 41.96 41.96 41.96 1.2K
14:05 41.94 41.94 41.94 41.94 1.7K
14:09 41.97 41.97 41.97 41.97 0.2K
14:12 41.99 41.99 41.99 41.99 1.2K
14:13 42.00 42.01 42.00 42.01 2.6K
14:14 42.00 42.00 42.00 42.00 0.8K
14:17 41.99 41.99 41.99 41.99 1.2K
14:20 42.01 42.01 42.01 42.01 1.4K
14:24 42.06 42.06 42.06 42.06 0.4K
14:25 42.05 42.05 42.05 42.05 0.9K
14:27 42.04 42.04 42.00 42.03 2.1K
14:30 42.03 42.03 42.03 42.03 0.4K
14:31 42.00 42.02 42.00 42.02 1.4K
14:35 41.98 41.98 41.98 41.98 0.1K
14:41 42.05 42.05 42.05 42.05 0.1K
14:46 42.11 42.11 42.11 42.11 0.3K
14:48 42.13 42.13 42.10 42.10 3.0K
14:54 42.17 42.20 42.17 42.19 3.8K
14:56 42.18 42.18 42.16 42.16 18.1K
14:57 42.16 42.16 42.16 42.16 0.6K
14:58 42.16 42.16 42.16 42.16 0.1K
14:59 42.16 42.16 42.16 42.16 0.1K
15:00 42.14 42.14 42.14 42.14 0.4K
15:07 42.12 42.12 42.12 42.12 1.2K
15:08 42.20 42.20 42.20 42.20 0.6K
15:10 42.16 42.16 42.16 42.16 0.6K
15:17 42.09 42.09 42.09 42.09 0.4K
15:19 42.11 42.11 42.11 42.11 0.9K
15:21 42.09 42.12 42.07 42.12 6.2K
15:26 42.08 42.08 42.08 42.08 1.9K
15:30 42.09 42.09 42.09 42.09 8.0K
15:31 42.06 42.06 42.06 42.06 1.0K
15:35 42.08 42.08 42.07 42.07 3.3K
15:37 42.09 42.09 42.09 42.09 0.1K
15:39 42.08 42.08 42.08 42.08 0.3K
15:45 42.07 42.07 42.07 42.07 0.7K
15:46 42.07 42.07 42.07 42.07 0.4K
15:47 42.02 42.08 42.02 42.08 0.6K
15:49 42.08 42.08 42.08 42.08 1.4K
15:50 42.09 42.09 42.09 42.09 2.3K
15:51 42.04 42.04 42.04 42.04 0.8K
15:53 41.99 41.99 41.99 41.99 2.2K
15:54 42.01 42.01 42.01 42.01 0.4K
15:55 42.02 42.02 42.02 42.02 0.8K
15:56 41.96 41.96 41.96 41.96 0.5K
16:00 41.97 41.97 41.90 41.90 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし