FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)

DNOV
🏛️ アメリカ →
46.75
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
2022-12-30 32.72 32.75 32.54 32.67 0.1M
2022-12-29 32.62 32.81 32.62 32.76 0.3M
2022-12-28 32.70 32.70 32.41 32.41 0.0M
2022-12-27 32.75 32.75 32.59 32.70 0.0M
2022-12-23 32.50 32.75 32.50 32.74 0.0M
2022-12-22 32.61 32.63 32.35 32.59 0.1M
2022-12-21 32.76 32.90 32.76 32.87 0.8M
2022-12-20 32.49 32.65 32.49 32.55 0.2M
2022-12-19 32.66 32.70 32.51 32.63 0.1M
2022-12-16 32.80 32.89 32.59 32.75 0.6M
2022-12-15 33.11 33.15 32.79 32.84 0.1M
2022-12-14 33.32 33.55 33.17 33.34 0.0M
2022-12-13 33.78 33.78 33.30 33.39 0.0M
2022-12-12 33.14 33.29 33.08 33.29 0.1M
2022-12-09 33.20 33.21 33.05 33.08 0.1M
2022-12-08 33.07 33.22 33.02 33.19 0.1M
2022-12-07 33.08 33.13 32.99 33.00 0.0M
2022-12-06 33.29 33.29 32.97 33.02 0.1M
2022-12-05 33.49 33.52 33.16 33.22 0.4M
2022-12-02 33.42 33.60 33.34 33.56 0.2M
2022-12-01 33.52 33.64 33.47 33.53 0.3M
2022-11-30 33.04 33.57 32.98 33.57 0.1M
2022-11-29 33.05 33.12 32.96 33.09 0.2M
2022-11-28 33.23 33.23 33.02 33.12 0.1M
2022-11-25 33.38 33.38 33.25 33.26 0.0M
2022-11-23 33.22 33.36 33.18 33.35 1.0M
2022-11-22 33.13 33.24 33.01 33.23 0.4M
2022-11-21 32.92 33.01 32.83 32.99 0.6M
2022-11-18 33.05 33.12 32.99 33.07 1.0M
2022-11-17 33.02 33.07 32.35 33.07 1.0M
2022-11-16 32.99 33.07 32.99 33.01 0.3M
2022-11-15 33.05 33.08 32.98 32.99 0.1M
2022-11-14 32.99 33.08 32.98 32.99 0.1M
2022-11-11 33.03 33.08 32.91 32.99 0.1M
2022-11-10 33.05 33.05 32.98 33.00 0.3M
2022-11-09 33.03 33.03 32.95 32.97 0.1M
2022-11-08 32.98 33.07 32.97 32.98 0.1M
2022-11-07 32.98 33.05 32.95 32.98 0.0M
2022-11-04 33.01 33.04 32.97 32.98 0.0M
2022-11-03 32.94 33.00 32.94 32.96 0.0M
2022-11-02 33.04 33.04 32.68 33.02 0.0M
2022-11-01 32.98 33.01 32.95 32.97 0.0M
2022-10-31 32.98 33.04 32.95 32.97 0.0M
2022-10-28 32.97 33.00 32.92 32.97 0.0M
2022-10-27 32.96 33.01 32.93 32.95 0.1M
2022-10-26 32.93 33.00 32.89 32.92 1.4M
2022-10-25 32.93 32.99 32.91 32.94 0.1M
2022-10-24 32.81 32.94 32.81 32.91 0.4M
2022-10-21 32.84 32.93 32.83 32.88 0.0M
2022-10-20 32.83 32.85 32.82 32.85 0.0M
2022-10-19 32.85 32.90 32.82 32.89 0.0M
2022-10-18 32.90 32.90 32.80 32.86 0.0M
2022-10-17 32.83 32.83 32.78 32.79 0.0M
2022-10-14 32.77 32.77 32.66 32.66 0.0M
2022-10-13 32.58 32.80 32.57 32.74 0.1M
2022-10-12 32.66 32.66 32.59 32.61 0.0M
2022-10-11 32.62 32.70 32.56 32.61 0.1M
2022-10-10 32.68 32.70 32.60 32.66 0.0M
2022-10-07 32.77 32.77 32.64 32.73 0.0M
2022-10-06 32.77 32.82 32.74 32.79 0.0M
2022-10-05 32.72 32.87 32.72 32.84 0.1M
2022-10-04 32.72 32.81 32.72 32.77 0.0M
2022-10-03 32.58 32.75 32.55 32.66 0.0M
2022-09-30 32.56 32.68 32.50 32.50 0.0M
2022-09-29 32.61 32.62 32.51 32.57 0.0M
2022-09-28 32.52 32.69 32.52 32.66 0.0M
2022-09-27 32.62 32.66 32.51 32.53 0.0M
2022-09-26 32.61 32.67 32.54 32.57 0.1M
2022-09-23 32.65 32.67 32.55 32.61 0.1M
2022-09-22 32.69 32.80 32.67 32.70 0.0M
2022-09-21 32.78 32.87 32.72 32.75 0.2M
2022-09-20 32.78 32.85 32.76 32.76 0.1M
2022-09-19 32.77 32.86 32.77 32.83 0.0M
2022-09-16 32.73 32.79 32.69 32.78 0.1M
2022-09-15 32.82 32.86 32.77 32.78 0.0M
2022-09-14 32.79 32.86 32.79 32.80 0.0M
2022-09-13 32.86 32.90 32.82 32.83 0.0M
2022-09-12 32.97 33.07 32.95 33.05 0.0M
2022-09-09 32.91 33.02 32.91 33.01 0.1M
2022-09-08 32.89 32.97 32.83 32.94 0.2M
2022-09-07 32.83 32.91 32.76 32.91 0.0M
2022-09-06 32.84 32.84 32.76 32.77 0.0M
2022-09-02 32.97 32.97 32.77 32.83 0.0M
2022-09-01 32.71 32.83 32.71 32.83 0.1M
2022-08-31 32.86 32.90 32.81 32.84 0.0M
2022-08-30 32.93 32.93 32.76 32.85 0.1M
2022-08-29 32.81 32.99 32.81 32.94 0.2M
2022-08-26 33.14 33.20 32.94 32.97 0.1M
2022-08-25 33.15 33.15 33.05 33.14 0.2M
2022-08-24 32.99 33.12 32.99 33.03 0.3M
2022-08-23 33.11 33.12 33.02 33.03 0.1M
2022-08-22 33.10 33.14 33.02 33.05 0.0M
2022-08-19 33.40 33.40 33.20 33.32 0.4M
2022-08-18 33.36 33.46 33.35 33.38 0.5M
2022-08-17 33.35 33.46 33.32 33.37 0.3M
2022-08-16 33.41 33.55 33.41 33.47 0.1M
2022-08-15 33.38 33.51 33.36 33.50 0.1M
2022-08-12 33.26 33.44 33.24 33.38 0.0M
2022-08-11 33.39 33.39 33.18 33.27 0.0M
2022-08-10 33.37 33.37 33.13 33.18 0.2M
2022-08-09 33.15 33.15 32.99 33.07 0.0M
2022-08-08 33.10 33.22 33.05 33.12 0.1M
2022-08-05 32.97 33.13 32.97 33.08 0.0M
2022-08-04 33.21 33.21 33.06 33.16 0.0M
2022-08-03 32.83 33.18 32.83 33.08 0.0M
2022-08-02 33.04 33.12 32.94 32.98 0.0M
2022-08-01 33.02 33.12 32.99 33.09 0.0M
2022-07-29 32.97 33.10 32.97 33.03 0.0M
2022-07-28 32.83 33.00 32.83 33.00 0.0M
2022-07-27 32.68 32.90 32.68 32.90 0.0M
2022-07-26 32.68 32.76 32.65 32.71 0.0M
2022-07-25 32.74 32.81 32.70 32.79 0.0M
2022-07-22 32.88 32.88 32.68 32.79 0.1M
2022-07-21 32.66 32.83 32.66 32.83 0.0M
2022-07-20 32.72 32.77 32.61 32.76 0.9M
2022-07-19 32.51 32.70 32.51 32.70 0.1M
2022-07-18 32.60 32.62 32.46 32.51 0.0M
2022-07-15 32.50 32.58 32.43 32.58 0.0M
2022-07-14 32.25 32.40 32.25 32.38 0.0M
2022-07-13 32.29 32.46 32.28 32.42 0.0M
2022-07-12 32.44 32.55 32.42 32.42 0.0M
2022-07-11 32.45 32.57 32.42 32.52 0.1M
2022-07-08 32.60 32.63 32.48 32.61 0.0M
2022-07-07 32.59 32.64 32.49 32.62 0.0M
2022-07-06 32.46 32.51 32.35 32.42 0.0M
2022-07-05 32.27 32.48 32.26 32.48 0.0M
2022-07-01 32.37 32.46 32.23 32.46 0.2M
2022-06-30 32.29 32.39 32.25 32.38 0.0M
2022-06-29 32.38 32.45 32.32 32.45 0.0M
2022-06-28 32.53 32.61 32.39 32.45 0.0M
2022-06-27 32.57 32.62 32.51 32.55 0.0M
2022-06-24 32.47 32.63 32.47 32.63 0.0M
2022-06-23 32.30 32.37 32.21 32.35 1.1M
2022-06-22 32.10 32.36 32.10 32.33 0.1M
2022-06-21 32.19 32.33 32.19 32.30 0.0M
2022-06-17 32.13 32.16 31.97 32.11 0.1M
2022-06-16 32.12 32.12 31.95 32.04 0.1M
2022-06-15 32.23 32.56 32.23 32.24 0.1M
2022-06-14 32.12 32.19 32.01 32.12 0.1M
2022-06-13 32.31 32.32 32.09 32.18 0.2M
2022-06-10 32.66 32.66 32.52 32.52 0.1M
2022-06-09 33.14 33.14 32.89 32.94 0.1M
2022-06-08 33.22 33.31 33.11 33.11 0.1M
2022-06-07 33.10 33.33 33.07 33.31 0.1M
2022-06-06 33.29 33.31 33.15 33.18 0.2M
2022-06-03 33.20 33.24 33.10 33.16 0.1M
2022-06-02 33.10 33.36 33.03 33.36 0.1M
2022-06-01 33.22 33.29 33.03 33.16 0.3M
2022-05-31 33.19 33.32 33.10 33.25 0.1M
2022-05-27 33.15 33.31 33.12 33.25 0.1M
2022-05-26 32.82 33.03 32.82 33.02 0.0M
2022-05-25 32.65 32.81 32.62 32.76 0.8M
2022-05-24 32.51 32.69 32.40 32.60 0.1M
2022-05-23 32.54 32.76 32.54 32.76 0.1M
2022-05-20 32.54 32.69 32.27 32.55 0.1M
2022-05-19 32.46 32.79 32.41 32.56 0.1M
2022-05-18 32.90 33.02 32.51 32.61 0.2M
2022-05-17 32.95 33.09 32.93 33.08 0.0M
2022-05-16 32.74 32.92 32.74 32.85 0.0M
2022-05-13 32.68 32.91 32.63 32.89 0.2M
2022-05-12 32.45 32.62 32.36 32.56 0.2M
2022-05-11 32.72 32.90 32.57 32.62 0.1M
2022-05-10 32.97 32.97 32.62 32.80 0.0M
2022-05-09 33.00 33.00 32.71 32.75 0.1M
2022-05-06 33.03 33.28 32.92 33.15 0.1M
2022-05-05 33.64 33.64 33.03 33.26 0.1M
2022-05-04 33.38 33.76 33.25 33.70 0.0M
2022-05-03 33.17 33.43 33.17 33.31 0.1M
2022-05-02 33.06 33.25 32.88 33.22 0.2M
2022-04-29 33.49 33.62 33.14 33.14 0.1M
2022-04-28 33.57 33.79 33.37 33.69 0.2M
2022-04-27 33.44 33.59 33.35 33.37 0.1M
2022-04-26 33.77 33.77 33.35 33.35 0.2M
2022-04-25 33.54 33.82 33.42 33.82 0.1M
2022-04-22 34.14 34.14 33.68 33.68 0.1M
2022-04-21 34.67 34.67 34.08 34.08 0.0M
2022-04-20 34.51 34.52 34.30 34.36 0.1M
2022-04-19 34.13 34.37 34.13 34.35 0.0M
2022-04-18 34.14 34.20 34.01 34.02 0.0M
2022-04-14 34.26 34.37 34.12 34.12 0.1M
2022-04-13 34.20 34.35 34.15 34.33 0.1M
2022-04-12 34.38 34.40 34.09 34.20 0.0M
2022-04-11 34.29 34.36 34.10 34.10 0.0M
2022-04-08 34.47 34.59 34.44 34.51 0.0M
2022-04-07 34.38 34.56 34.32 34.55 0.1M
2022-04-06 34.43 34.52 34.31 34.47 0.1M
2022-04-05 34.79 34.79 34.56 34.61 0.0M
2022-04-04 34.71 34.82 34.66 34.76 0.0M
2022-04-01 34.72 34.72 34.49 34.59 0.0M
2022-03-31 34.90 34.90 34.65 34.65 0.1M
2022-03-30 34.86 34.98 34.79 34.83 0.0M
2022-03-29 34.87 34.97 34.79 34.94 0.1M
2022-03-28 34.69 34.77 34.58 34.71 0.0M
2022-03-25 34.60 34.69 34.54 34.69 0.1M
2022-03-24 34.47 34.62 34.42 34.62 0.0M
2022-03-23 34.50 34.52 34.32 34.32 0.0M
2022-03-22 34.38 34.58 34.38 34.57 0.0M
2022-03-21 34.46 34.46 34.27 34.35 0.1M
2022-03-18 34.20 34.45 34.06 34.43 0.1M
2022-03-17 33.99 34.23 33.91 34.21 0.1M
2022-03-16 33.85 34.03 33.65 33.94 0.1M
2022-03-15 33.51 33.72 33.40 33.70 0.1M
2022-03-14 33.46 33.64 33.33 33.37 0.0M
2022-03-11 33.82 33.82 33.47 33.49 0.2M
2022-03-10 33.62 33.73 33.46 33.68 0.1M
2022-03-09 33.73 33.83 33.60 33.67 0.2M
2022-03-08 33.53 33.87 33.32 33.41 0.5M
2022-03-07 34.00 34.00 33.43 33.43 0.1M
2022-03-04 33.88 34.01 33.78 34.00 0.0M
2022-03-03 34.21 34.25 33.97 34.04 0.0M
2022-03-02 34.02 34.23 33.89 34.18 0.6M
2022-03-01 33.50 34.14 33.50 33.91 0.1M
2022-02-28 34.02 34.18 33.87 34.11 0.1M
2022-02-25 33.92 34.19 33.84 34.17 0.1M
2022-02-24 33.30 33.89 33.18 33.81 0.3M
2022-02-23 34.01 34.01 33.54 33.58 0.6M
2022-02-22 34.02 34.09 33.71 33.80 0.2M
2022-02-18 34.17 34.17 33.91 34.04 0.1M
2022-02-17 34.38 34.38 34.05 34.05 0.3M
2022-02-16 34.40 34.53 34.25 34.49 0.1M
2022-02-15 34.36 34.80 34.26 34.37 0.5M
2022-02-14 34.07 34.20 34.04 34.09 0.2M
2022-02-11 34.57 34.59 34.18 34.19 0.1M
2022-02-10 34.69 34.79 34.47 34.52 0.3M
2022-02-09 34.79 34.85 34.75 34.78 0.0M
2022-02-08 34.49 34.64 34.44 34.56 0.0M
2022-02-07 34.58 34.60 34.46 34.48 0.0M
2022-02-04 34.46 34.68 34.31 34.55 0.0M
2022-02-03 34.60 34.68 34.39 34.46 0.0M
2022-02-02 34.84 34.86 34.70 34.86 0.0M
2022-02-01 34.51 34.73 34.51 34.73 0.1M
2022-01-31 34.30 34.60 34.30 34.59 0.1M
2022-01-28 33.85 34.33 33.79 34.33 0.1M
2022-01-27 34.08 34.23 33.81 33.95 0.3M
2022-01-26 34.24 34.38 33.92 34.05 0.1M
2022-01-25 33.97 36.86 33.72 34.08 0.2M
2022-01-24 33.98 37.38 33.51 34.29 0.2M
2022-01-21 34.40 34.47 34.15 34.22 0.0M
2022-01-20 34.74 34.88 34.48 34.49 0.0M
2022-01-19 34.89 34.92 34.67 34.67 0.0M
2022-01-18 34.85 34.90 34.78 34.81 0.0M
2022-01-14 34.96 35.04 34.89 35.04 0.1M
2022-01-13 35.24 35.24 35.05 35.08 0.1M
2022-01-12 35.19 35.29 35.19 35.26 0.1M
2022-01-11 35.11 35.23 34.97 35.23 0.0M
2022-01-10 34.92 35.12 34.83 35.09 0.0M
2022-01-07 35.15 35.16 35.01 35.01 0.0M
2022-01-06 35.11 35.20 35.09 35.13 0.1M
2022-01-05 35.44 35.44 35.07 35.07 0.0M
2022-01-04 35.44 35.46 35.30 35.43 0.0M
2022-01-03 35.32 35.42 35.28 35.33 0.0M