FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)

DMAY
🏛️ アメリカ →
44.27
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 40.97 40.97 40.72 40.74 0.0M
2024-12-30 40.74 40.95 40.74 40.87 0.0M
2024-12-27 40.95 41.02 40.90 41.02 0.0M
2024-12-26 41.15 41.28 41.14 41.25 0.0M
2024-12-24 41.00 41.22 41.00 41.22 0.0M
2024-12-23 40.76 41.01 40.72 41.01 0.0M
2024-12-20 40.60 40.99 40.60 40.82 0.0M
2024-12-19 40.72 40.72 40.57 40.57 0.0M
2024-12-18 41.13 41.27 40.57 40.64 0.0M
2024-12-17 41.15 41.21 41.15 41.20 0.0M
2024-12-16 41.22 41.26 41.20 41.25 0.0M
2024-12-13 41.20 41.23 41.13 41.22 0.0M
2024-12-12 41.21 41.23 41.15 41.20 0.0M
2024-12-11 41.21 41.27 41.21 41.26 0.0M
2024-12-10 41.13 41.17 41.12 41.12 0.0M
2024-12-09 41.21 41.25 41.15 41.15 0.0M
2024-12-06 41.24 41.26 41.23 41.26 0.0M
2024-12-05 41.21 41.26 41.18 41.21 0.0M
2024-12-04 41.18 41.22 41.16 41.22 0.0M
2024-12-03 41.10 41.15 41.10 41.15 0.0M
2024-12-02 41.08 41.16 41.08 41.15 0.0M
2024-11-29 41.00 41.10 41.00 41.08 0.0M
2024-11-27 40.94 41.00 40.92 41.00 0.0M
2024-11-26 40.97 41.06 40.97 41.05 0.0M
2024-11-25 40.94 40.96 40.86 40.90 0.0M
2024-11-22 40.81 40.86 40.76 40.86 0.0M
2024-11-21 40.65 40.80 40.60 40.78 0.0M
2024-11-20 40.55 40.65 40.48 40.65 0.0M
2024-11-19 40.47 40.65 40.47 40.60 0.0M
2024-11-18 40.47 40.58 40.47 40.57 0.0M
2024-11-15 40.52 40.52 40.41 40.50 0.0M
2024-11-14 40.82 40.95 40.73 40.75 0.0M
2024-11-13 40.79 40.86 40.75 40.84 0.0M
2024-11-12 40.82 40.95 40.78 40.81 0.0M
2024-11-11 40.84 40.84 40.81 40.84 0.0M
2024-11-08 40.77 40.90 40.77 40.85 0.0M
2024-11-07 40.77 40.78 40.70 40.75 0.0M
2024-11-06 40.55 40.64 40.49 40.62 0.0M
2024-11-05 40.00 40.15 40.00 40.13 0.0M
2024-11-04 39.88 39.93 39.84 39.87 0.0M
2024-11-01 40.02 40.02 39.93 39.93 0.0M
2024-10-31 40.11 40.11 39.86 39.88 0.0M
2024-10-30 40.42 40.42 40.21 40.25 0.0M
2024-10-29 40.23 40.31 40.23 40.31 0.0M
2024-10-28 40.29 40.29 40.26 40.29 0.0M
2024-10-25 40.25 40.37 40.20 40.21 0.0M
2024-10-24 40.33 40.33 40.12 40.23 0.0M
2024-10-23 40.31 40.34 40.09 40.15 0.0M
2024-10-22 40.23 40.36 40.23 40.36 0.0M
2024-10-21 40.31 40.37 40.20 40.32 0.0M
2024-10-18 40.34 40.42 40.28 40.37 0.0M
2024-10-17 40.27 40.34 40.23 40.27 0.0M
2024-10-16 40.16 40.26 40.16 40.26 0.0M
2024-10-15 40.24 40.24 40.16 40.16 0.0M
2024-10-14 40.22 40.30 40.22 40.30 0.0M
2024-10-11 40.08 40.17 40.08 40.17 0.0M
2024-10-10 40.02 40.05 40.02 40.04 0.0M
2024-10-09 39.93 40.09 39.92 40.09 0.0M
2024-10-08 39.86 39.96 39.85 39.96 0.1M
2024-10-07 39.87 39.88 39.74 39.74 0.0M
2024-10-04 39.85 39.95 39.77 39.94 0.0M
2024-10-03 39.78 39.78 39.68 39.76 0.0M
2024-10-02 39.71 39.82 39.71 39.81 0.0M
2024-10-01 39.85 39.90 39.72 39.79 0.2M
2024-09-30 39.85 39.97 39.85 39.97 0.0M
2024-09-27 39.96 39.97 39.89 39.89 0.0M
2024-09-26 40.01 40.01 39.82 39.93 0.0M
2024-09-25 39.98 39.98 39.79 39.82 0.4M
2024-09-24 39.78 39.88 39.73 39.88 0.5M
2024-09-23 39.80 39.85 39.76 39.82 0.0M
2024-09-20 39.70 39.79 39.66 39.76 0.0M
2024-09-19 39.67 39.85 39.67 39.79 0.0M
2024-09-18 39.43 39.58 39.40 39.42 0.0M
2024-09-17 39.54 39.60 39.39 39.49 0.1M
2024-09-16 39.40 39.50 39.32 39.47 0.0M
2024-09-13 39.39 39.45 39.39 39.42 0.0M
2024-09-12 39.05 39.32 39.05 39.26 0.0M
2024-09-11 38.86 39.10 38.57 39.10 0.0M
2024-09-10 38.86 38.88 38.66 38.84 0.2M
2024-09-09 38.73 38.82 38.61 38.74 0.0M
2024-09-06 38.90 38.90 38.45 38.49 0.0M
2024-09-05 39.01 39.04 38.79 38.91 0.0M
2024-09-04 38.95 39.09 38.83 38.92 0.1M
2024-09-03 39.23 39.23 38.95 38.95 0.0M
2024-08-30 39.42 39.46 39.22 39.46 0.0M
2024-08-29 39.21 39.37 39.21 39.22 0.0M
2024-08-28 39.24 39.33 39.08 39.17 0.0M
2024-08-27 39.23 39.38 39.23 39.35 0.0M
2024-08-26 39.37 39.40 39.22 39.28 0.0M
2024-08-23 39.16 39.35 39.16 39.32 0.0M
2024-08-22 39.25 39.29 39.08 39.11 0.0M
2024-08-21 39.28 39.32 39.21 39.32 0.0M
2024-08-20 39.21 39.27 39.15 39.22 0.2M
2024-08-19 39.11 39.19 39.03 39.19 0.0M
2024-08-16 38.93 39.03 38.93 39.00 0.0M
2024-08-15 38.84 38.94 38.84 38.92 0.0M
2024-08-14 38.46 38.59 38.44 38.56 0.0M
2024-08-13 38.24 38.50 38.24 38.49 0.1M
2024-08-12 38.06 38.21 38.03 38.11 0.0M
2024-08-09 38.01 38.16 37.93 38.13 0.0M
2024-08-08 37.70 38.02 37.66 38.01 0.0M
2024-08-07 38.01 38.01 37.49 37.49 0.2M
2024-08-06 37.55 37.96 37.55 37.66 0.0M
2024-08-05 37.02 37.68 37.02 37.43 0.0M
2024-08-02 38.16 38.16 37.89 38.13 0.0M
2024-08-01 38.75 38.91 38.31 38.43 0.0M
2024-07-31 38.74 38.77 38.70 38.72 0.0M
2024-07-30 38.56 38.56 38.29 38.40 0.0M
2024-07-29 38.56 38.58 38.45 38.50 0.0M
2024-07-26 38.34 38.51 38.34 38.46 0.0M
2024-07-25 38.32 38.56 38.20 38.20 0.0M
2024-07-24 38.61 38.64 38.27 38.33 0.0M
2024-07-23 38.87 38.88 38.82 38.82 0.0M
2024-07-22 38.83 38.88 38.75 38.86 0.0M
2024-07-19 38.71 38.77 38.63 38.63 0.0M
2024-07-18 38.93 38.96 38.75 38.78 0.0M
2024-07-17 39.04 39.04 38.92 38.94 0.0M
2024-07-16 39.14 39.20 39.10 39.20 0.0M
2024-07-15 39.12 39.19 39.04 39.11 0.0M
2024-07-12 39.02 39.16 39.02 39.04 0.0M
2024-07-11 39.06 39.06 38.88 38.93 0.0M
2024-07-10 38.90 39.08 38.90 39.08 0.0M
2024-07-09 38.98 38.98 38.86 38.88 0.0M
2024-07-08 38.84 38.88 38.82 38.85 0.0M
2024-07-05 38.75 38.86 38.72 38.85 0.0M
2024-07-03 38.68 38.72 38.63 38.72 0.0M
2024-07-02 38.48 38.66 38.44 38.66 0.2M
2024-07-01 38.43 38.64 38.36 38.46 0.0M
2024-06-28 38.50 38.62 38.42 38.47 0.0M
2024-06-27 38.51 38.53 38.43 38.48 0.0M
2024-06-26 38.41 38.52 38.37 38.52 0.8M
2024-06-25 38.38 38.45 38.34 38.44 0.5M
2024-06-24 38.32 38.49 38.30 38.30 0.0M
2024-06-21 38.41 38.45 38.36 38.40 0.0M
2024-06-20 38.49 38.54 38.36 38.41 0.0M
2024-06-18 38.38 38.50 38.38 38.46 0.0M
2024-06-17 38.24 38.48 38.23 38.43 0.0M
2024-06-14 38.18 38.26 38.13 38.24 0.2M
2024-06-13 38.23 38.33 38.11 38.25 0.0M
2024-06-12 38.17 38.28 38.11 38.19 0.7M
2024-06-11 37.86 38.00 37.80 37.97 0.0M
2024-06-10 37.85 37.95 37.78 37.92 0.0M
2024-06-07 37.85 38.00 37.84 37.88 0.2M
2024-06-06 37.94 37.94 37.84 37.92 0.0M
2024-06-05 37.73 37.92 37.66 37.92 0.1M
2024-06-04 37.58 37.67 37.50 37.64 0.1M
2024-06-03 37.65 37.68 37.41 37.61 0.2M
2024-05-31 37.42 37.53 37.22 37.53 0.1M
2024-05-30 37.44 37.52 37.34 37.35 0.2M
2024-05-29 37.52 37.58 37.48 37.51 0.1M
2024-05-28 37.72 37.72 37.52 37.70 0.1M
2024-05-24 37.68 37.70 37.52 37.68 0.1M
2024-05-23 37.83 37.83 37.44 37.50 0.1M
2024-05-22 37.70 37.75 37.56 37.64 0.3M
2024-05-21 37.63 37.74 37.63 37.74 0.3M
2024-05-20 37.63 37.72 37.63 37.66 0.2M
2024-05-17 37.61 37.63 37.58 37.61 0.1M
2024-05-16 37.59 37.61 37.53 37.60 0.1M
2024-05-15 37.59 37.61 37.56 37.57 0.1M
2024-05-14 37.60 37.60 37.56 37.56 0.0M
2024-05-13 37.58 37.60 37.52 37.56 0.0M
2024-05-10 37.60 37.60 37.53 37.55 0.0M
2024-05-09 37.60 37.60 37.54 37.54 0.0M
2024-05-08 37.50 37.57 37.48 37.53 0.0M
2024-05-07 37.55 37.55 37.47 37.51 0.0M
2024-05-06 37.53 37.55 37.46 37.48 0.2M
2024-05-03 37.47 37.52 37.45 37.48 0.0M
2024-05-02 37.49 37.49 37.46 37.46 0.0M
2024-05-01 37.43 37.46 37.38 37.42 0.0M
2024-04-30 37.46 37.49 37.40 37.40 0.0M
2024-04-29 37.47 37.48 37.40 37.46 0.0M
2024-04-26 37.41 37.43 37.41 37.43 0.0M
2024-04-25 37.30 37.40 37.30 37.38 0.0M
2024-04-24 37.36 37.39 37.36 37.39 0.0M
2024-04-23 37.29 37.43 37.29 37.38 0.0M
2024-04-22 37.23 37.33 37.22 37.32 0.0M
2024-04-19 37.24 37.25 37.20 37.21 0.0M
2024-04-18 37.28 37.28 37.22 37.25 0.0M
2024-04-17 37.22 37.25 37.21 37.25 0.0M
2024-04-16 37.24 37.25 37.23 37.25 0.0M
2024-04-15 37.32 37.32 37.23 37.23 0.0M
2024-04-12 37.25 37.28 37.25 37.26 0.0M
2024-04-11 37.26 37.33 37.26 37.33 0.0M
2024-04-10 37.23 37.30 37.23 37.29 0.0M
2024-04-09 37.29 37.30 37.26 37.30 0.0M
2024-04-08 37.31 37.34 37.27 37.27 0.0M
2024-04-05 37.25 37.28 37.25 37.28 0.0M
2024-04-04 37.23 37.32 37.23 37.25 0.0M
2024-04-03 37.26 37.31 37.24 37.31 0.0M
2024-04-02 37.24 37.29 37.24 37.26 0.0M
2024-04-01 37.29 37.31 37.25 37.28 0.0M
2024-03-28 37.29 37.31 37.24 37.28 0.1M
2024-03-27 37.26 37.26 37.21 37.24 0.0M
2024-03-26 37.22 37.26 37.20 37.22 0.0M
2024-03-25 37.22 37.25 37.21 37.22 0.0M
2024-03-22 37.23 37.23 37.20 37.22 0.0M
2024-03-21 37.19 37.22 37.18 37.20 0.0M
2024-03-20 37.09 37.21 37.09 37.14 0.4M
2024-03-19 37.12 37.18 37.11 37.15 0.2M
2024-03-18 37.15 37.18 37.11 37.15 0.0M
2024-03-15 37.09 37.14 37.05 37.10 0.0M
2024-03-14 37.11 37.14 37.11 37.11 0.0M
2024-03-13 37.10 37.15 37.09 37.09 0.0M
2024-03-12 37.06 37.13 37.06 37.09 0.0M
2024-03-11 37.03 37.07 37.01 37.05 0.0M
2024-03-08 37.04 37.08 37.02 37.06 0.0M
2024-03-07 37.00 37.08 37.00 37.05 0.0M
2024-03-06 37.00 37.10 37.00 37.04 0.0M
2024-03-05 37.04 37.04 36.97 37.01 0.0M
2024-03-04 37.03 37.09 37.03 37.04 0.0M
2024-03-01 37.07 37.09 37.02 37.04 0.0M
2024-02-29 37.00 37.02 36.98 37.01 0.0M
2024-02-28 37.02 37.02 36.95 36.99 0.0M
2024-02-27 36.97 37.00 36.97 37.00 0.0M
2024-02-26 37.03 37.03 36.94 36.94 0.0M
2024-02-23 36.99 37.00 36.95 36.99 0.0M
2024-02-22 36.88 36.97 36.88 36.90 0.0M
2024-02-21 36.76 36.83 36.74 36.80 0.1M
2024-02-20 36.80 36.80 36.75 36.77 0.0M
2024-02-16 36.87 36.87 36.81 36.81 0.0M
2024-02-15 36.79 36.83 36.78 36.82 0.0M
2024-02-14 36.75 36.79 36.73 36.79 0.0M
2024-02-13 36.73 36.75 36.65 36.69 0.0M
2024-02-12 36.83 36.83 36.78 36.82 0.0M
2024-02-09 36.77 36.83 36.77 36.83 0.0M
2024-02-08 36.78 36.78 36.75 36.76 0.0M
2024-02-07 36.75 36.79 36.74 36.75 0.0M
2024-02-06 36.72 36.72 36.66 36.70 0.0M
2024-02-05 36.66 36.72 36.64 36.69 0.0M
2024-02-02 36.65 36.70 36.64 36.70 0.0M
2024-02-01 36.52 36.59 36.48 36.57 0.0M
2024-01-31 36.56 36.56 36.47 36.47 0.0M
2024-01-30 36.59 36.65 36.59 36.60 0.0M
2024-01-29 36.59 36.62 36.55 36.60 0.0M
2024-01-26 36.56 36.57 36.52 36.54 0.0M
2024-01-25 36.55 36.55 36.51 36.53 0.0M
2024-01-24 36.56 36.56 36.48 36.48 0.1M
2024-01-23 36.45 36.51 36.44 36.49 0.0M
2024-01-22 36.44 36.51 36.42 36.46 0.0M
2024-01-19 36.34 36.41 36.34 36.39 0.2M
2024-01-18 36.20 36.25 36.15 36.25 0.0M
2024-01-17 36.07 36.14 36.05 36.14 0.0M
2024-01-16 36.19 36.22 36.16 36.21 0.0M
2024-01-12 36.27 36.28 36.22 36.28 0.0M
2024-01-11 36.22 36.25 36.14 36.25 0.0M
2024-01-10 36.19 36.27 36.15 36.22 0.2M
2024-01-09 36.11 36.15 36.11 36.15 0.0M
2024-01-08 36.03 36.19 36.00 36.19 0.0M
2024-01-05 35.99 36.01 35.91 35.95 0.0M
2024-01-04 35.96 35.97 35.88 35.88 0.0M
2024-01-03 35.98 36.00 35.92 35.92 0.0M
2024-01-02 35.99 36.08 35.96 36.04 0.0M