FT Vest U.S. Equity Enhance

XDEC
🏛️ アメリカ →
40.03
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
2023-12-29 34.17 34.17 34.02 34.03 0.1M
2023-12-28 34.14 34.15 34.10 34.12 0.1M
2023-12-27 34.09 34.18 34.02 34.13 0.1M
2023-12-26 34.08 34.09 33.98 34.07 0.1M
2023-12-22 33.99 34.05 33.96 34.01 0.1M
2023-12-21 33.97 33.98 33.85 33.97 0.0M
2023-12-20 34.07 34.08 33.81 33.85 0.3M
2023-12-19 34.04 34.05 34.00 34.05 0.1M
2023-12-18 34.03 34.03 33.90 33.97 1.2M
2023-12-15 33.91 33.97 33.87 33.97 0.3M
2023-12-14 33.98 33.98 33.86 33.89 0.0M
2023-12-13 33.92 33.95 33.86 33.91 0.2M
2023-12-12 33.91 33.93 33.86 33.92 0.0M
2023-12-11 33.92 33.94 33.85 33.90 0.0M
2023-12-08 33.85 33.95 33.84 33.91 0.1M
2023-12-07 33.91 33.92 33.83 33.87 0.0M
2023-12-06 33.91 33.91 33.82 33.83 0.0M
2023-12-05 33.81 33.92 33.81 33.86 0.2M
2023-12-04 33.80 33.90 33.80 33.82 0.1M
2023-12-01 33.89 33.90 33.80 33.85 0.1M
2023-11-30 33.87 33.88 33.78 33.83 0.0M
2023-11-29 33.79 33.88 33.78 33.86 0.0M
2023-11-28 33.78 33.82 33.77 33.78 0.6M
2023-11-27 33.81 33.81 33.77 33.81 0.0M
2023-11-24 33.81 33.81 33.76 33.81 0.0M
2023-11-22 33.87 33.87 33.75 33.79 0.0M
2023-11-21 33.84 33.84 33.73 33.77 0.0M
2023-11-20 33.70 33.81 33.70 33.74 0.0M
2023-11-17 33.81 33.81 33.71 33.76 0.0M
2023-11-16 33.76 33.79 33.68 33.72 0.0M
2023-11-15 33.66 33.77 33.66 33.73 0.1M
2023-11-14 33.67 33.75 33.67 33.68 0.1M
2023-11-13 33.62 33.65 33.59 33.61 0.0M
2023-11-10 33.53 33.65 33.52 33.63 0.0M
2023-11-09 33.54 33.62 33.49 33.49 0.0M
2023-11-08 33.52 33.62 33.50 33.54 0.0M
2023-11-07 33.52 33.57 33.48 33.52 0.0M
2023-11-06 33.51 33.54 33.44 33.49 0.0M
2023-11-03 33.47 33.53 33.40 33.47 0.0M
2023-11-02 33.21 33.38 33.21 33.36 0.0M
2023-11-01 32.98 33.15 32.91 33.11 0.0M
2023-10-31 32.72 32.95 32.66 32.95 0.0M
2023-10-30 32.73 32.80 32.55 32.75 0.1M
2023-10-27 32.60 32.62 32.38 32.49 0.1M
2023-10-26 32.59 32.67 32.52 32.57 0.1M
2023-10-25 32.88 32.88 32.72 32.79 0.1M
2023-10-24 32.92 32.99 32.90 32.99 0.0M
2023-10-23 32.73 33.01 32.73 32.82 0.0M
2023-10-20 32.92 32.95 32.82 32.84 0.1M
2023-10-19 33.08 33.14 32.93 32.97 0.0M
2023-10-18 33.26 33.26 33.04 33.06 0.1M
2023-10-17 33.14 33.28 33.12 33.23 0.0M
2023-10-16 33.18 33.26 33.17 33.20 0.0M
2023-10-13 33.31 33.31 33.05 33.07 0.0M
2023-10-12 33.32 33.32 33.12 33.15 0.0M
2023-10-11 33.18 33.20 33.12 33.20 0.0M
2023-10-10 33.08 33.26 33.07 33.21 0.0M
2023-10-09 33.03 33.15 32.93 33.15 0.2M
2023-10-06 32.85 33.07 32.85 33.04 0.0M
2023-10-05 32.83 32.87 32.71 32.86 0.0M
2023-10-04 32.76 32.86 32.68 32.86 0.0M
2023-10-03 32.89 32.89 32.66 32.70 0.0M
2023-10-02 32.87 32.91 32.82 32.91 0.1M
2023-09-29 33.00 33.04 32.89 32.89 0.0M
2023-09-28 32.88 32.97 32.88 32.93 0.0M
2023-09-27 32.86 32.88 32.70 32.87 0.0M
2023-09-26 32.89 32.91 32.75 32.84 0.0M
2023-09-25 32.97 33.04 32.93 33.04 0.0M
2023-09-22 33.02 33.04 32.98 32.99 0.0M
2023-09-21 33.04 33.12 32.98 33.00 0.0M
2023-09-20 33.29 33.29 33.17 33.17 0.0M
2023-09-19 33.15 33.24 33.15 33.21 0.1M
2023-09-18 33.19 33.26 33.17 33.24 0.0M
2023-09-15 33.20 33.35 33.19 33.22 0.2M
2023-09-14 33.22 33.26 33.19 33.23 0.0M
2023-09-13 33.21 33.21 33.13 33.14 0.1M
2023-09-12 33.17 33.20 33.11 33.15 0.0M
2023-09-11 33.12 33.17 33.11 33.14 0.0M
2023-09-08 33.07 33.16 33.06 33.08 0.0M
2023-09-07 33.09 33.10 32.99 33.06 0.1M
2023-09-06 33.13 33.14 33.02 33.11 0.0M
2023-09-05 33.20 33.20 33.10 33.10 0.0M
2023-09-01 33.11 33.19 33.10 33.11 0.0M
2023-08-31 33.06 33.16 33.06 33.08 0.1M
2023-08-30 33.06 33.12 33.05 33.05 0.0M
2023-08-29 32.89 33.07 32.89 33.03 0.0M
2023-08-28 32.97 32.97 32.89 32.91 0.0M
2023-08-25 32.80 32.93 32.79 32.84 0.0M
2023-08-24 32.89 32.89 32.79 32.79 0.0M
2023-08-23 32.85 32.92 32.85 32.85 0.0M
2023-08-22 32.80 32.81 32.75 32.75 0.0M
2023-08-21 32.78 32.82 32.67 32.77 0.0M
2023-08-18 32.70 32.75 32.69 32.72 0.0M
2023-08-17 32.74 32.81 32.68 32.72 0.0M
2023-08-16 32.78 32.88 32.73 32.73 0.0M
2023-08-15 32.81 32.88 32.81 32.83 0.0M
2023-08-14 32.84 32.93 32.83 32.88 0.0M
2023-08-11 32.89 32.89 32.81 32.83 0.1M
2023-08-10 32.82 32.94 32.81 32.81 0.0M
2023-08-09 32.81 32.91 32.75 32.79 0.1M
2023-08-08 32.92 32.92 32.75 32.84 0.0M
2023-08-07 32.87 32.87 32.84 32.86 0.0M
2023-08-04 32.83 32.93 32.75 32.77 0.0M
2023-08-03 32.75 32.89 32.75 32.81 0.0M
2023-08-02 32.84 32.86 32.78 32.80 0.0M
2023-08-01 32.89 32.97 32.89 32.92 0.0M
2023-07-31 32.96 32.98 32.91 32.92 0.0M
2023-07-28 32.92 32.97 32.92 32.93 0.0M
2023-07-27 32.97 32.99 32.84 32.85 0.0M
2023-07-26 32.89 32.94 32.87 32.89 0.1M
2023-07-25 32.90 32.94 32.87 32.88 0.1M
2023-07-24 32.87 32.89 32.85 32.85 0.1M
2023-07-21 32.85 32.89 32.83 32.89 0.1M
2023-07-20 32.81 32.90 32.80 32.86 0.1M
2023-07-19 32.88 32.91 32.78 32.84 0.1M
2023-07-18 32.82 32.90 32.80 32.86 0.0M
2023-07-17 32.77 32.87 32.77 32.81 0.1M
2023-07-14 32.90 32.90 32.78 32.78 0.1M
2023-07-13 32.75 32.81 32.75 32.80 0.0M
2023-07-12 32.78 32.79 32.72 32.73 0.0M
2023-07-11 32.60 32.65 32.60 32.65 0.0M
2023-07-10 32.53 32.60 32.53 32.58 0.0M
2023-07-07 32.38 32.67 32.38 32.55 0.1M
2023-07-06 32.50 32.61 32.45 32.55 0.0M
2023-07-05 32.68 32.68 32.60 32.62 0.0M
2023-07-03 32.65 32.69 32.63 32.67 0.0M
2023-06-30 32.56 32.68 32.56 32.63 0.0M
2023-06-29 32.49 32.59 32.49 32.54 0.1M
2023-06-28 32.43 32.53 32.43 32.50 0.0M
2023-06-27 32.46 32.48 32.39 32.47 0.0M
2023-06-26 32.33 32.44 32.33 32.37 0.0M
2023-06-23 32.49 32.51 32.38 32.38 0.0M
2023-06-22 32.35 32.47 32.35 32.43 0.0M
2023-06-21 32.36 32.45 32.34 32.37 0.3M
2023-06-20 32.40 32.44 32.35 32.40 0.0M
2023-06-16 32.49 32.53 32.47 32.51 0.1M
2023-06-15 32.34 32.52 32.34 32.51 0.0M
2023-06-14 32.45 32.45 32.31 32.38 0.0M
2023-06-13 32.42 32.43 32.31 32.42 0.2M
2023-06-12 32.22 32.36 32.22 32.31 0.1M
2023-06-09 32.25 32.32 32.24 32.31 0.0M
2023-06-08 32.12 32.25 32.12 32.23 0.1M
2023-06-07 32.16 32.18 32.13 32.14 0.0M
2023-06-06 32.11 32.18 32.11 32.15 0.0M
2023-06-05 32.16 32.19 32.09 32.14 0.0M
2023-06-02 32.12 32.15 32.05 32.09 0.0M
2023-06-01 31.71 32.01 31.71 31.97 0.1M
2023-05-31 31.94 31.94 31.76 31.83 0.0M
2023-05-30 32.01 32.01 31.79 31.87 0.0M
2023-05-26 31.76 31.89 31.76 31.87 0.1M
2023-05-25 31.80 31.80 31.63 31.70 0.0M
2023-05-24 31.55 31.65 31.55 31.61 0.0M
2023-05-23 31.82 31.83 31.70 31.76 0.0M
2023-05-22 31.89 31.89 31.77 31.85 0.0M
2023-05-19 31.94 31.94 31.75 31.82 0.0M
2023-05-18 31.70 31.83 31.70 31.83 0.1M
2023-05-17 31.57 31.71 31.56 31.70 0.0M
2023-05-16 31.55 31.61 31.51 31.51 0.0M
2023-05-15 31.54 31.61 31.53 31.58 0.0M
2023-05-12 31.65 31.65 31.47 31.53 0.0M
2023-05-11 31.52 31.61 31.50 31.54 0.0M
2023-05-10 31.73 31.73 31.45 31.56 0.1M
2023-05-09 31.43 31.57 31.43 31.49 0.0M
2023-05-08 31.49 31.59 31.48 31.50 0.0M
2023-05-05 31.50 31.60 31.38 31.48 0.0M
2023-05-04 31.31 31.31 31.23 31.23 0.0M
2023-05-03 31.44 31.58 31.34 31.34 0.0M
2023-05-02 31.53 31.61 31.35 31.42 0.1M
2023-05-01 31.55 31.68 31.55 31.61 0.0M
2023-04-28 31.54 31.60 31.42 31.54 0.0M
2023-04-27 31.42 31.48 31.30 31.43 0.0M
2023-04-26 31.34 31.37 31.17 31.26 0.0M
2023-04-25 31.52 31.52 31.24 31.24 0.0M
2023-04-24 31.41 31.49 31.39 31.42 0.0M
2023-04-21 31.40 31.51 31.38 31.42 0.0M
2023-04-20 31.35 31.49 31.35 31.40 0.1M
2023-04-19 31.38 31.54 31.38 31.47 0.1M
2023-04-18 31.46 31.57 31.41 31.48 0.0M
2023-04-17 31.42 31.47 31.34 31.44 0.0M
2023-04-14 31.46 31.46 31.31 31.38 0.1M
2023-04-13 31.36 31.48 31.29 31.43 0.7M
2023-04-12 31.33 31.42 31.23 31.23 0.0M
2023-04-11 31.26 31.35 31.22 31.25 0.2M
2023-04-10 31.26 31.32 31.14 31.25 0.1M
2023-04-06 31.17 31.29 31.13 31.25 0.2M
2023-04-05 31.21 31.25 31.15 31.19 0.1M
2023-04-04 31.28 31.34 31.18 31.27 0.0M
2023-04-03 31.28 31.36 31.18 31.34 0.0M
2023-03-31 31.10 31.24 31.07 31.22 0.2M
2023-03-30 31.03 31.10 30.96 31.02 0.1M
2023-03-29 30.94 31.01 30.88 30.96 0.0M
2023-03-28 30.77 30.83 30.76 30.78 0.0M
2023-03-27 30.94 30.94 30.77 30.79 0.0M
2023-03-24 30.71 30.83 30.58 30.75 0.0M
2023-03-23 30.69 30.96 30.55 30.66 0.1M
2023-03-22 30.82 30.96 30.64 30.64 0.0M
2023-03-21 30.77 30.85 30.71 30.80 0.0M
2023-03-20 30.55 30.68 30.44 30.59 0.3M
2023-03-17 30.56 30.59 30.45 30.45 0.0M
2023-03-16 30.43 30.70 30.31 30.63 0.5M
2023-03-15 30.29 30.48 30.23 30.40 0.1M
2023-03-14 30.59 30.65 30.39 30.53 0.0M
2023-03-13 30.11 30.51 30.11 30.34 0.0M
2023-03-10 30.42 30.48 30.14 30.25 0.1M
2023-03-09 30.84 30.84 30.43 30.50 0.0M
2023-03-08 30.74 30.79 30.65 30.71 0.0M
2023-03-07 30.85 30.91 30.66 30.72 0.1M
2023-03-06 30.99 31.00 30.87 30.94 0.0M
2023-03-03 30.76 30.91 30.74 30.87 0.1M
2023-03-02 30.57 30.73 30.53 30.73 0.1M
2023-03-01 30.67 30.72 30.53 30.64 0.1M
2023-02-28 30.72 30.77 30.59 30.71 0.0M
2023-02-27 30.64 30.78 30.57 30.69 0.0M
2023-02-24 30.51 30.64 30.46 30.55 0.0M
2023-02-23 30.79 30.79 30.53 30.69 0.1M
2023-02-22 30.73 30.73 30.55 30.63 0.1M
2023-02-21 30.84 30.84 30.61 30.67 0.1M
2023-02-17 30.76 30.92 30.76 30.86 0.3M
2023-02-16 30.91 31.03 30.90 30.90 0.0M
2023-02-15 31.04 31.10 30.95 31.04 0.1M
2023-02-14 31.02 31.12 30.87 31.09 0.0M
2023-02-13 30.82 31.02 30.82 30.97 0.0M
2023-02-10 30.87 30.90 30.72 30.89 0.1M
2023-02-09 31.30 31.33 30.80 30.82 0.1M
2023-02-08 31.03 31.10 30.91 30.92 0.1M
2023-02-07 30.90 31.18 30.90 31.17 0.1M
2023-02-06 31.04 31.04 30.89 30.94 0.1M
2023-02-03 31.12 31.17 30.96 31.02 0.1M
2023-02-02 31.22 31.22 31.05 31.20 0.0M
2023-02-01 30.94 31.13 30.80 31.02 0.2M
2023-01-31 30.79 30.89 30.71 30.89 0.1M
2023-01-30 30.85 30.89 30.75 30.75 0.1M
2023-01-27 30.85 30.95 30.79 30.95 0.1M
2023-01-26 30.83 30.84 30.70 30.81 0.1M
2023-01-25 30.59 30.73 30.42 30.70 0.1M
2023-01-24 30.63 30.74 30.53 30.63 0.1M
2023-01-23 30.61 30.71 30.55 30.63 0.1M
2023-01-20 30.33 30.53 30.19 30.52 0.4M
2023-01-19 30.26 30.32 30.10 30.26 0.1M
2023-01-18 30.48 30.54 30.31 30.34 0.1M
2023-01-17 30.52 30.52 30.41 30.48 0.1M
2023-01-13 30.34 30.51 30.30 30.51 0.1M
2023-01-12 30.41 30.45 30.22 30.45 0.2M
2023-01-11 30.27 30.35 30.13 30.35 0.2M
2023-01-10 30.03 30.15 29.93 30.08 0.1M
2023-01-09 30.10 30.20 30.00 30.04 0.2M
2023-01-06 29.74 30.09 29.67 30.05 0.6M
2023-01-05 29.77 29.77 29.58 29.63 0.1M
2023-01-04 29.82 29.87 29.62 29.80 0.2M
2023-01-03 29.85 29.85 29.55 29.73 0.3M