FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)

DJUL
🏛️ アメリカ →
46.58
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
2025-09-26 46.57 46.63 46.45 46.58 0.0M
2025-09-25 46.50 46.53 46.38 46.50 0.0M
2025-09-24 46.62 46.67 46.52 46.58 0.0M
2025-09-23 46.76 46.76 46.59 46.62 0.0M
2025-09-22 46.60 46.72 46.60 46.71 0.0M
2025-09-19 46.68 46.68 46.59 46.67 0.0M
2025-09-18 46.59 46.63 46.56 46.56 0.0M
2025-09-17 46.57 46.57 46.43 46.48 0.0M
2025-09-16 46.54 46.54 46.46 46.47 0.0M
2025-09-15 46.56 46.56 46.45 46.50 0.0M
2025-09-12 46.40 46.48 46.40 46.46 0.0M
2025-09-11 46.35 46.44 46.29 46.44 0.0M
2025-09-10 46.36 46.36 46.21 46.26 0.0M
2025-09-09 46.26 46.26 46.12 46.22 0.0M
2025-09-08 46.13 46.21 46.12 46.16 0.0M
2025-09-05 46.29 46.29 46.01 46.10 0.0M
2025-09-04 46.02 46.15 45.98 46.15 0.0M
2025-09-03 45.93 46.00 45.83 45.96 0.0M
2025-09-02 45.82 45.84 45.67 45.84 0.0M
2025-08-29 45.99 46.00 45.92 45.98 0.0M
2025-08-28 45.99 46.08 45.99 46.05 0.0M
2025-08-27 45.93 46.05 45.93 46.02 0.0M
2025-08-26 45.94 46.01 45.86 46.01 0.0M
2025-08-25 45.99 45.99 45.91 45.91 0.0M
2025-08-22 45.93 46.02 45.93 45.98 0.0M
2025-08-21 45.61 45.68 45.60 45.62 0.0M
2025-08-20 45.77 45.77 45.53 45.69 0.0M
2025-08-19 45.84 45.93 45.73 45.75 0.0M
2025-08-18 45.86 45.95 45.85 45.93 0.0M
2025-08-15 45.89 45.91 45.86 45.89 0.1M
2025-08-14 45.81 46.00 45.81 45.98 0.0M
2025-08-13 45.89 45.96 45.86 45.92 0.0M
2025-08-12 45.70 45.87 45.69 45.87 0.0M
2025-08-11 45.67 45.73 45.58 45.63 0.0M
2025-08-08 45.57 45.68 45.56 45.65 0.1M
2025-08-07 45.59 45.61 45.35 45.46 0.0M
2025-08-06 45.41 45.54 45.38 45.46 0.2M
2025-08-05 45.46 45.52 45.31 45.37 0.1M
2025-08-04 45.30 45.46 45.30 45.46 0.2M
2025-08-01 45.22 45.33 45.05 45.12 0.2M
2025-07-31 45.70 45.70 45.40 45.43 0.1M
2025-07-30 45.54 45.64 45.41 45.49 0.0M
2025-07-29 45.61 45.67 45.54 45.55 0.0M
2025-07-28 45.62 45.63 45.50 45.61 0.1M
2025-07-25 45.50 45.60 45.45 45.57 0.0M
2025-07-24 45.46 45.57 45.44 45.49 0.1M
2025-07-23 45.28 45.48 45.28 45.44 0.1M
2025-07-22 45.32 45.34 45.19 45.32 0.1M
2025-07-21 45.30 45.40 45.28 45.30 0.1M
2025-07-18 45.26 45.31 45.20 45.28 0.3M
2025-07-17 45.13 45.23 45.06 45.18 0.0M
2025-07-16 45.05 45.05 44.66 45.01 0.0M
2025-07-15 45.05 45.08 44.89 44.89 0.0M
2025-07-14 44.88 44.98 44.85 44.94 0.0M
2025-07-11 44.82 44.94 44.80 44.88 0.0M
2025-07-10 44.77 44.99 44.77 44.92 0.0M
2025-07-09 44.80 44.86 44.71 44.85 0.0M
2025-07-08 44.59 44.68 44.59 44.65 0.0M
2025-07-07 44.67 44.72 44.51 44.66 0.0M
2025-07-03 44.62 44.80 44.62 44.76 0.0M
2025-07-02 44.48 44.56 44.33 44.54 0.0M
2025-07-01 44.37 44.48 44.33 44.40 0.0M
2025-06-30 44.27 44.42 44.26 44.42 0.0M
2025-06-27 44.23 44.30 44.07 44.25 0.0M
2025-06-26 44.00 44.11 43.94 44.07 0.0M
2025-06-25 43.85 43.86 43.76 43.80 0.0M
2025-06-24 43.72 43.87 43.59 43.76 0.0M
2025-06-23 43.01 43.37 42.90 43.37 0.0M
2025-06-20 43.25 43.25 42.92 43.00 0.0M
2025-06-18 43.06 43.27 43.03 43.03 0.0M
2025-06-17 43.23 43.30 43.03 43.04 0.0M
2025-06-16 43.19 43.53 43.19 43.31 0.0M
2025-06-13 43.08 43.25 43.00 43.00 0.0M
2025-06-12 43.29 43.46 43.29 43.39 0.0M
2025-06-11 43.32 43.47 43.21 43.33 0.0M
2025-06-10 43.19 43.41 43.15 43.36 0.0M
2025-06-09 43.15 43.22 43.12 43.18 0.0M
2025-06-06 43.12 43.21 43.06 43.15 0.0M
2025-06-05 42.99 43.13 42.75 42.75 0.1M
2025-06-04 43.00 43.04 42.90 42.95 0.0M
2025-06-03 42.73 43.01 42.71 42.97 0.0M
2025-06-02 42.46 42.70 42.39 42.70 0.0M
2025-05-30 42.45 42.62 42.29 42.62 0.0M
2025-05-29 42.60 42.62 42.51 42.58 0.0M
2025-05-28 42.66 42.66 42.44 42.44 0.0M
2025-05-27 42.61 42.68 42.54 42.58 0.0M
2025-05-23 41.84 42.11 41.84 41.98 0.0M
2025-05-22 42.19 42.34 41.96 42.19 0.0M
2025-05-21 42.60 42.72 42.15 42.23 0.0M
2025-05-20 42.74 42.78 42.56 42.70 0.0M
2025-05-19 42.57 42.85 42.57 42.83 0.1M
2025-05-16 42.64 42.79 42.64 42.79 0.1M
2025-05-15 42.32 42.58 42.29 42.54 0.0M
2025-05-14 42.41 42.44 42.32 42.42 0.0M
2025-05-13 42.19 42.48 42.19 42.39 0.0M
2025-05-12 41.95 42.07 41.90 42.07 0.0M
2025-05-09 41.21 41.21 41.05 41.05 0.0M
2025-05-08 41.24 41.42 41.10 41.16 0.0M
2025-05-07 41.00 41.07 40.77 40.98 0.0M
2025-05-06 40.95 41.00 40.92 40.92 0.0M
2025-05-05 41.09 41.29 41.06 41.06 0.0M
2025-05-02 41.26 41.38 41.14 41.32 0.0M
2025-05-01 40.95 41.13 40.93 40.95 0.0M
2025-04-30 40.36 40.73 40.18 40.73 0.0M
2025-04-29 40.34 40.67 40.34 40.66 0.0M
2025-04-28 40.60 40.60 40.26 40.45 0.0M
2025-04-25 40.22 40.46 40.15 40.46 0.0M
2025-04-24 39.73 40.27 39.73 40.27 0.0M
2025-04-23 39.97 40.19 39.76 39.76 0.0M
2025-04-22 39.26 39.36 39.15 39.33 0.0M
2025-04-21 39.18 39.18 38.65 38.88 0.0M
2025-04-17 39.40 39.58 39.33 39.37 0.0M
2025-04-16 39.62 39.69 39.21 39.33 0.0M
2025-04-15 40.16 40.16 39.88 39.94 0.0M
2025-04-14 40.29 40.29 39.97 40.04 0.0M
2025-04-11 39.42 39.91 39.30 39.88 0.0M
2025-04-10 39.65 39.75 38.93 39.51 0.2M
2025-04-09 38.25 40.18 38.25 40.18 0.0M
2025-04-08 39.02 39.32 38.30 38.30 0.0M
2025-04-07 37.80 39.06 37.77 38.64 0.1M
2025-04-04 38.86 39.07 38.61 38.61 0.0M
2025-04-03 40.35 40.42 39.88 39.88 0.0M
2025-04-02 40.65 41.25 40.62 41.23 0.0M
2025-04-01 40.66 41.04 40.66 40.98 0.0M
2025-03-31 40.43 40.90 40.43 40.90 0.0M
2025-03-28 41.27 41.27 40.68 40.74 0.0M
2025-03-27 41.25 41.52 41.25 41.32 0.0M
2025-03-26 41.57 41.59 41.28 41.40 0.0M
2025-03-25 41.66 41.76 41.64 41.73 0.0M
2025-03-24 41.60 41.70 41.50 41.70 0.0M
2025-03-21 40.90 41.11 40.86 41.08 0.0M
2025-03-20 41.18 41.37 41.02 41.08 0.0M
2025-03-19 41.02 41.25 40.99 41.21 0.0M
2025-03-18 41.12 41.12 40.81 40.91 0.0M
2025-03-17 41.09 41.38 40.99 41.25 0.0M
2025-03-14 40.71 41.06 40.68 41.06 0.0M
2025-03-13 40.80 40.80 40.37 40.44 0.0M
2025-03-12 40.94 40.99 40.77 40.85 0.0M
2025-03-11 40.80 40.97 40.58 40.80 0.0M
2025-03-10 41.29 41.29 40.72 40.97 0.0M
2025-03-07 41.45 41.74 41.23 41.74 0.0M
2025-03-06 41.57 41.86 41.40 41.58 0.0M
2025-03-05 41.75 42.10 41.57 42.04 0.0M
2025-03-04 41.80 41.98 41.59 41.74 0.1M
2025-03-03 42.50 42.50 41.97 42.02 0.0M
2025-02-28 42.15 42.53 42.05 42.48 0.2M
2025-02-27 42.58 42.58 42.12 42.12 0.0M
2025-02-26 42.61 42.73 42.41 42.47 0.0M
2025-02-25 42.59 42.59 42.34 42.51 0.0M
2025-02-24 42.82 42.83 42.59 42.61 0.0M
2025-02-21 43.10 43.11 42.71 42.76 0.0M
2025-02-20 43.10 43.10 43.00 43.10 0.0M
2025-02-19 43.06 43.17 43.03 43.17 0.0M
2025-02-18 43.12 43.12 43.02 43.07 0.0M
2025-02-14 43.04 43.12 43.01 43.05 0.0M
2025-02-13 42.81 43.01 42.81 43.01 0.0M
2025-02-12 42.73 43.03 42.68 42.81 0.0M
2025-02-11 42.86 42.90 42.77 42.88 0.0M
2025-02-10 42.88 42.88 42.79 42.86 0.0M
2025-02-07 42.92 43.02 42.68 42.73 0.0M
2025-02-06 42.88 42.90 42.75 42.90 0.0M
2025-02-05 42.66 42.82 42.66 42.78 0.0M
2025-02-04 42.55 42.72 42.55 42.72 0.0M
2025-02-03 42.34 42.68 42.28 42.57 0.0M
2025-01-31 42.86 42.94 42.68 42.72 0.0M
2025-01-30 42.73 42.85 42.66 42.81 0.1M
2025-01-29 42.69 42.77 42.62 42.71 0.0M
2025-01-28 42.75 42.85 42.59 42.85 0.0M
2025-01-27 42.58 42.59 42.46 42.57 0.0M
2025-01-24 42.97 43.01 42.84 42.88 0.0M
2025-01-23 42.82 42.89 42.77 42.89 0.0M
2025-01-22 42.80 42.88 42.77 42.85 0.0M
2025-01-21 42.63 42.68 42.57 42.68 0.0M
2025-01-17 42.40 42.56 42.40 42.55 0.0M
2025-01-16 42.44 42.44 42.25 42.32 0.0M
2025-01-15 42.22 42.40 42.21 42.36 0.0M
2025-01-14 41.91 41.99 41.73 41.88 0.0M
2025-01-13 41.68 41.87 41.65 41.86 0.0M
2025-01-10 42.02 42.12 41.70 41.77 0.0M
2025-01-08 42.05 42.22 41.98 42.17 0.0M
2025-01-07 42.46 42.46 42.09 42.15 0.0M
2025-01-06 42.47 42.56 42.31 42.36 0.0M
2025-01-03 42.07 42.29 42.07 42.25 0.1M
2025-01-02 42.11 42.13 41.77 41.96 0.1M