FT Vest U.S. Equity Deep Buffer ETF - March (DMAR)

DMAR
🏛️ アメリカ →
40.72
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 40.68 40.72 40.66 40.72 0.0M
2025-09-25 40.63 40.65 40.58 40.63 0.0M
2025-09-24 40.71 40.71 40.62 40.65 0.0M
2025-09-23 40.75 40.75 40.65 40.66 0.0M
2025-09-22 40.71 40.75 40.69 40.73 0.0M
2025-09-19 40.73 40.73 40.66 40.71 0.0M
2025-09-18 40.70 40.70 40.65 40.65 0.0M
2025-09-17 40.62 40.67 40.60 40.62 0.0M
2025-09-16 40.63 40.65 40.60 40.62 0.0M
2025-09-15 40.63 40.66 40.61 40.62 0.1M
2025-09-12 40.60 40.64 40.60 40.61 0.0M
2025-09-11 40.56 40.63 40.56 40.59 0.0M
2025-09-10 40.61 40.61 40.50 40.52 0.0M
2025-09-09 40.55 40.55 40.45 40.50 0.0M
2025-09-08 40.46 40.49 40.46 40.47 0.0M
2025-09-05 40.50 40.50 40.37 40.43 0.0M
2025-09-04 40.36 40.43 40.35 40.43 0.0M
2025-09-03 40.29 40.35 40.27 40.32 0.0M
2025-09-02 40.21 40.26 40.15 40.26 0.0M
2025-08-29 40.39 40.39 40.33 40.34 0.0M
2025-08-28 40.36 40.42 40.36 40.41 0.0M
2025-08-27 40.34 40.40 40.33 40.40 0.0M
2025-08-26 40.34 40.34 40.30 40.33 0.0M
2025-08-25 40.37 40.37 40.32 40.33 0.0M
2025-08-22 40.19 40.35 40.19 40.34 0.0M
2025-08-21 40.14 40.16 40.10 40.14 0.0M
2025-08-20 40.18 40.20 40.08 40.20 0.0M
2025-08-19 40.25 40.27 40.16 40.19 0.0M
2025-08-18 40.22 40.31 40.22 40.26 0.0M
2025-08-15 40.29 40.29 40.24 40.24 0.0M
2025-08-14 40.24 40.28 40.23 40.28 0.0M
2025-08-13 40.30 40.30 40.23 40.28 0.0M
2025-08-12 40.19 40.24 40.18 40.23 0.0M
2025-08-11 40.13 40.17 40.10 40.10 0.0M
2025-08-08 40.09 40.13 40.09 40.13 0.0M
2025-08-07 40.08 40.08 39.96 40.00 0.0M
2025-08-06 39.93 40.04 39.92 40.04 0.0M
2025-08-05 40.01 40.01 39.88 39.92 0.0M
2025-08-04 39.90 39.98 39.90 39.96 0.0M
2025-08-01 39.74 39.82 39.68 39.75 0.2M
2025-07-31 40.07 40.09 39.90 39.93 0.0M
2025-07-30 40.04 40.04 39.95 40.00 0.0M
2025-07-29 40.06 40.07 39.99 39.99 0.0M
2025-07-28 40.02 40.06 40.01 40.03 0.0M
2025-07-25 39.98 40.05 39.98 40.03 0.0M
2025-07-24 39.96 40.02 39.95 39.95 0.0M
2025-07-23 39.86 39.99 39.85 39.96 0.0M
2025-07-22 39.92 39.92 39.76 39.84 0.0M
2025-07-21 39.84 39.92 39.82 39.85 0.0M
2025-07-18 39.79 39.82 39.76 39.80 0.0M
2025-07-17 39.73 39.82 39.73 39.76 0.0M
2025-07-16 39.78 39.78 39.57 39.67 0.0M
2025-07-15 39.73 39.74 39.67 39.72 0.0M
2025-07-14 39.66 39.78 39.66 39.71 0.0M
2025-07-11 39.69 39.74 39.66 39.69 0.0M
2025-07-10 39.68 39.78 39.67 39.71 0.0M
2025-07-09 39.62 39.67 39.62 39.67 0.0M
2025-07-08 39.56 39.63 39.56 39.60 0.0M
2025-07-07 39.65 39.69 39.51 39.63 0.1M
2025-07-03 39.64 39.71 39.63 39.71 0.0M
2025-07-02 39.57 39.60 39.56 39.59 0.0M
2025-07-01 39.58 39.62 39.48 39.59 0.2M
2025-06-30 39.53 39.58 39.48 39.57 0.0M
2025-06-27 39.47 39.53 39.44 39.48 0.0M
2025-06-26 39.43 39.43 39.40 39.42 0.0M
2025-06-25 39.30 39.38 39.25 39.29 0.3M
2025-06-24 39.29 39.34 39.18 39.28 0.2M
2025-06-23 39.03 39.10 38.93 39.10 0.0M
2025-06-20 38.99 38.99 38.89 38.92 0.0M
2025-06-18 38.93 39.07 38.88 38.97 0.0M
2025-06-17 39.06 39.07 38.91 38.96 0.0M
2025-06-16 39.04 39.14 39.01 39.06 0.0M
2025-06-13 38.99 39.03 38.92 38.92 0.0M
2025-06-12 38.97 39.12 38.97 39.12 0.0M
2025-06-11 39.05 39.14 39.01 39.06 0.0M
2025-06-10 39.00 39.11 38.98 39.09 0.0M
2025-06-09 39.00 39.05 38.95 38.95 0.0M
2025-06-06 38.99 39.03 38.89 39.01 0.1M
2025-06-05 38.89 38.96 38.81 38.83 0.0M
2025-06-04 38.95 38.95 38.91 38.91 0.0M
2025-06-03 38.74 38.92 38.74 38.92 0.0M
2025-06-02 38.63 38.82 38.61 38.82 0.2M
2025-05-30 38.61 38.73 38.55 38.73 0.0M
2025-05-29 38.67 38.73 38.61 38.72 0.0M
2025-05-28 38.70 38.71 38.62 38.66 0.0M
2025-05-27 38.51 38.74 38.51 38.74 0.0M
2025-05-23 38.36 38.43 38.32 38.35 0.0M
2025-05-22 38.48 38.61 38.46 38.50 0.2M
2025-05-21 38.60 38.75 38.41 38.43 0.0M
2025-05-20 38.72 38.76 38.65 38.71 0.0M
2025-05-19 38.66 38.78 38.61 38.73 0.0M
2025-05-16 38.66 38.80 38.66 38.73 0.0M
2025-05-15 38.53 38.67 38.50 38.59 0.0M
2025-05-14 38.54 38.60 38.54 38.56 0.0M
2025-05-13 38.54 38.65 38.48 38.55 0.0M
2025-05-12 38.26 38.44 38.20 38.40 0.0M
2025-05-09 37.89 37.92 37.81 37.84 0.0M
2025-05-08 37.82 38.02 37.82 37.85 0.0M
2025-05-07 37.75 37.77 37.63 37.74 0.0M
2025-05-06 37.64 37.77 37.64 37.69 0.0M
2025-05-05 37.88 37.93 37.81 37.83 0.0M
2025-05-02 37.88 37.98 37.86 37.86 0.1M
2025-05-01 37.80 37.91 37.67 37.68 0.1M
2025-04-30 37.32 37.66 37.17 37.53 0.0M
2025-04-29 37.42 37.58 37.37 37.57 0.0M
2025-04-28 37.48 37.49 37.23 37.45 0.0M
2025-04-25 37.31 37.43 37.20 37.42 0.8M
2025-04-24 37.01 37.29 37.00 37.27 0.0M
2025-04-23 36.98 37.19 36.86 36.91 0.1M
2025-04-22 36.42 36.69 36.42 36.62 0.0M
2025-04-21 36.35 36.35 35.96 36.18 0.0M
2025-04-17 36.64 36.73 36.52 36.60 0.0M
2025-04-16 36.78 36.87 36.38 36.58 0.0M
2025-04-15 37.06 37.14 36.97 37.00 0.1M
2025-04-14 37.27 37.27 36.83 37.04 0.1M
2025-04-11 36.47 36.87 36.39 36.86 0.1M
2025-04-10 36.81 36.82 36.25 36.55 0.1M
2025-04-09 35.34 37.20 35.34 37.04 0.1M
2025-04-08 36.42 36.50 35.40 35.55 0.1M
2025-04-07 35.29 36.30 35.07 35.86 0.2M
2025-04-04 36.57 36.57 35.83 35.86 0.1M
2025-04-03 37.39 37.39 36.97 36.99 0.0M
2025-04-02 37.55 37.92 37.55 37.88 0.0M
2025-04-01 37.61 37.77 37.52 37.73 0.2M
2025-03-31 37.36 37.68 37.27 37.68 0.0M
2025-03-28 37.95 37.95 37.55 37.60 0.0M
2025-03-27 37.90 38.02 37.89 37.92 0.1M
2025-03-26 38.17 38.17 37.88 38.02 0.5M
2025-03-25 38.07 38.20 38.07 38.12 0.2M
2025-03-24 38.02 38.15 37.99 38.11 0.3M
2025-03-21 37.52 37.79 37.44 37.79 0.1M
2025-03-20 37.78 38.12 37.72 37.80 0.1M
2025-03-19 37.78 38.08 37.59 37.87 0.0M
2025-03-18 37.77 37.77 37.38 37.44 0.1M
2025-03-17 37.75 38.02 37.63 37.89 0.0M
2025-03-14 37.07 37.63 37.07 37.63 0.0M
2025-03-13 37.20 37.20 36.74 36.82 0.0M
2025-03-12 37.48 37.54 37.28 37.36 0.0M
2025-03-11 37.32 37.44 36.98 37.21 0.0M
2025-03-10 37.83 37.83 37.18 37.38 0.0M
2025-03-07 38.17 38.29 37.86 38.29 0.0M
2025-03-06 38.10 38.36 37.99 38.04 0.0M
2025-03-05 38.30 38.58 38.11 38.54 0.0M
2025-03-04 38.06 38.49 38.06 38.27 0.1M
2025-03-03 38.80 38.85 38.49 38.49 0.0M
2025-02-28 38.65 38.86 38.51 38.86 0.0M
2025-02-27 38.84 38.87 38.51 38.51 0.0M
2025-02-26 38.89 38.96 38.77 38.80 0.0M
2025-02-25 38.94 38.94 38.76 38.83 0.0M
2025-02-24 38.84 38.97 38.84 38.90 0.0M
2025-02-21 39.12 39.12 38.91 38.96 0.0M
2025-02-20 39.09 39.10 39.06 39.10 0.0M
2025-02-19 39.15 39.15 39.05 39.13 0.0M
2025-02-18 39.05 39.10 39.05 39.09 0.0M
2025-02-14 39.04 39.08 39.03 39.07 0.0M
2025-02-13 38.96 39.02 38.96 39.02 0.0M
2025-02-12 38.88 38.95 38.88 38.95 0.0M
2025-02-11 38.85 38.99 38.85 38.94 0.0M
2025-02-10 38.91 38.95 38.90 38.90 0.0M
2025-02-07 39.00 39.00 38.81 38.84 0.0M
2025-02-06 38.87 38.91 38.84 38.90 0.0M
2025-02-05 38.76 38.85 38.76 38.82 0.0M
2025-02-04 38.70 38.82 38.70 38.80 0.0M
2025-02-03 38.52 38.76 38.49 38.65 0.0M
2025-01-31 38.86 38.94 38.74 38.78 0.0M
2025-01-30 38.84 38.85 38.75 38.84 0.0M
2025-01-29 38.73 38.80 38.69 38.78 0.0M
2025-01-28 38.64 38.81 38.64 38.79 0.0M
2025-01-27 38.63 38.65 38.62 38.65 0.0M
2025-01-24 38.88 38.88 38.82 38.85 0.0M
2025-01-23 38.83 38.85 38.79 38.84 0.0M
2025-01-22 38.80 38.82 38.80 38.82 0.0M
2025-01-21 38.71 38.76 38.67 38.76 0.0M
2025-01-17 38.58 38.67 38.58 38.62 0.0M
2025-01-16 38.47 38.50 38.45 38.50 0.0M
2025-01-15 38.41 38.51 38.41 38.50 0.0M
2025-01-14 38.19 38.20 38.01 38.14 0.0M
2025-01-13 37.92 38.12 37.92 38.12 0.0M
2025-01-10 38.28 38.29 37.98 38.05 0.0M
2025-01-08 38.21 38.32 38.20 38.32 0.0M
2025-01-07 38.35 38.40 38.21 38.28 0.0M
2025-01-06 38.44 38.53 38.40 38.44 0.0M
2025-01-03 38.25 38.37 38.25 38.36 0.0M
2025-01-02 38.07 38.14 38.07 38.14 0.0M