Columbia Diversified Fixed Income Allocation ETF (DIAL)

DIAL
🏛️ アメリカ →
18.44
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 18.10 18.10 18.04 18.05 0.1M
2023-12-28 18.10 18.15 18.07 18.10 0.1M
2023-12-27 18.07 18.14 18.07 18.14 0.1M
2023-12-26 17.98 18.03 17.98 18.03 0.1M
2023-12-22 18.09 18.09 18.04 18.06 0.1M
2023-12-21 18.13 18.13 18.03 18.07 0.1M
2023-12-20 18.01 18.05 18.00 18.02 0.1M
2023-12-19 17.96 18.00 17.96 17.99 0.1M
2023-12-18 17.97 17.97 17.92 17.93 0.1M
2023-12-15 18.01 18.01 17.93 17.96 0.2M
2023-12-14 17.99 18.02 17.94 17.98 0.5M
2023-12-13 17.59 17.80 17.59 17.80 0.2M
2023-12-12 17.50 17.56 17.49 17.55 0.1M
2023-12-11 17.49 17.51 17.46 17.50 0.1M
2023-12-08 17.49 17.56 17.48 17.51 0.0M
2023-12-07 17.56 17.64 17.56 17.59 0.1M
2023-12-06 17.58 17.61 17.57 17.57 0.1M
2023-12-05 17.53 17.54 17.50 17.51 0.1M
2023-12-04 17.46 17.47 17.42 17.45 0.1M
2023-12-01 17.32 17.51 17.31 17.51 0.3M
2023-11-30 17.45 17.45 17.35 17.35 0.2M
2023-11-29 17.41 17.50 17.41 17.50 0.1M
2023-11-28 17.29 17.37 17.28 17.37 0.1M
2023-11-27 17.21 17.30 17.21 17.30 1.2M
2023-11-24 17.21 17.21 17.20 17.20 0.0M
2023-11-22 17.23 17.26 17.21 17.26 0.1M
2023-11-21 17.22 17.24 17.19 17.21 0.1M
2023-11-20 17.16 17.20 17.14 17.20 0.1M
2023-11-17 17.12 17.16 17.11 17.15 0.0M
2023-11-16 17.09 17.13 17.08 17.12 0.1M
2023-11-15 17.07 17.07 17.01 17.02 0.0M
2023-11-14 17.05 17.13 17.05 17.11 0.1M
2023-11-13 16.83 16.87 16.79 16.87 0.1M
2023-11-10 16.88 16.88 16.84 16.85 0.0M
2023-11-09 16.95 16.95 16.82 16.83 0.3M
2023-11-08 16.91 16.97 16.91 16.95 0.2M
2023-11-07 16.86 16.92 16.86 16.90 0.1M
2023-11-06 16.94 16.94 16.85 16.87 0.1M
2023-11-03 16.97 16.99 16.94 16.97 0.1M
2023-11-02 16.78 16.82 16.76 16.80 0.1M
2023-11-01 16.50 16.64 16.49 16.64 0.1M
2023-10-31 16.52 16.55 16.51 16.52 0.1M
2023-10-30 16.48 16.51 16.46 16.47 0.2M
2023-10-27 16.49 16.53 16.47 16.49 0.5M
2023-10-26 16.43 16.53 16.43 16.53 0.1M
2023-10-25 16.46 16.52 16.41 16.43 0.1M
2023-10-24 16.52 16.54 16.49 16.53 0.1M
2023-10-23 16.34 16.48 16.34 16.48 0.0M
2023-10-20 16.38 16.40 16.36 16.39 0.0M
2023-10-19 16.40 16.43 16.35 16.36 0.4M
2023-10-18 16.49 16.49 16.41 16.41 0.1M
2023-10-17 16.51 16.55 16.50 16.52 0.2M
2023-10-16 16.65 16.65 16.62 16.64 0.4M
2023-10-13 16.73 16.74 16.67 16.70 0.1M
2023-10-12 16.77 16.77 16.64 16.64 0.1M
2023-10-11 16.79 16.81 16.74 16.81 0.0M
2023-10-10 16.66 16.75 16.66 16.71 0.1M
2023-10-09 16.61 16.72 16.60 16.72 0.1M
2023-10-06 16.44 16.57 16.44 16.57 0.1M
2023-10-05 16.58 16.60 16.55 16.60 0.2M
2023-10-04 16.53 16.56 16.48 16.55 0.2M
2023-10-03 16.60 16.60 16.42 16.47 0.3M
2023-10-02 16.72 16.72 16.64 16.65 0.1M
2023-09-29 16.92 16.95 16.83 16.84 0.1M
2023-09-28 16.74 16.84 16.73 16.84 0.1M
2023-09-27 16.91 16.91 16.77 16.79 0.1M
2023-09-26 16.91 16.92 16.85 16.87 0.1M
2023-09-25 16.92 16.96 16.92 16.94 0.1M
2023-09-22 16.99 17.04 16.99 17.02 0.0M
2023-09-21 17.00 17.01 16.98 16.99 0.1M
2023-09-20 17.16 17.17 17.10 17.10 0.1M
2023-09-19 17.14 17.15 17.11 17.13 0.0M
2023-09-18 17.12 17.17 17.12 17.17 0.1M
2023-09-15 17.18 17.19 17.15 17.15 0.4M
2023-09-14 17.22 17.26 17.20 17.22 0.1M
2023-09-13 17.14 17.22 17.14 17.22 0.1M
2023-09-12 17.17 17.18 17.15 17.16 0.0M
2023-09-11 17.19 17.19 17.16 17.17 0.0M
2023-09-08 17.21 17.23 17.19 17.19 0.0M
2023-09-07 17.14 17.19 17.13 17.18 0.0M
2023-09-06 17.19 17.19 17.12 17.13 0.0M
2023-09-05 17.28 17.28 17.18 17.19 0.0M
2023-09-01 17.40 17.40 17.29 17.31 0.0M
2023-08-31 17.44 17.44 17.43 17.44 0.1M
2023-08-30 17.43 17.43 17.39 17.40 0.1M
2023-08-29 17.27 17.40 17.27 17.40 0.1M
2023-08-28 17.26 17.28 17.25 17.28 0.1M
2023-08-25 17.22 17.24 17.18 17.22 0.0M
2023-08-24 17.28 17.28 17.23 17.23 0.0M
2023-08-23 17.21 17.27 17.20 17.27 0.0M
2023-08-22 17.10 17.11 17.07 17.08 0.2M
2023-08-21 17.11 17.11 17.05 17.09 0.1M
2023-08-18 17.10 17.18 17.10 17.15 0.2M
2023-08-17 17.17 17.18 17.08 17.08 0.2M
2023-08-16 17.22 17.26 17.17 17.17 0.1M
2023-08-15 17.27 17.28 17.23 17.24 0.1M
2023-08-14 17.33 17.34 17.27 17.30 0.5M
2023-08-11 17.35 17.39 17.23 17.36 0.4M
2023-08-10 17.51 17.54 17.40 17.40 0.1M
2023-08-09 17.46 17.49 17.45 17.48 0.1M
2023-08-08 17.44 17.47 17.44 17.45 0.8M
2023-08-07 17.44 17.44 17.38 17.39 0.8M
2023-08-04 17.37 17.43 17.36 17.42 0.2M
2023-08-03 17.27 17.30 17.25 17.27 0.4M
2023-08-02 17.38 17.40 17.33 17.37 0.0M
2023-08-01 17.51 17.52 17.45 17.46 0.0M
2023-07-31 17.62 17.68 17.62 17.65 0.1M
2023-07-28 17.58 17.63 17.58 17.61 0.1M
2023-07-27 17.72 17.72 17.53 17.55 0.2M
2023-07-26 17.65 17.70 17.63 17.69 0.1M
2023-07-25 17.61 17.64 17.61 17.62 0.0M
2023-07-24 17.72 17.72 17.66 17.68 0.1M
2023-07-21 17.69 17.69 17.66 17.67 0.0M
2023-07-20 17.71 17.71 17.63 17.64 0.0M
2023-07-19 17.76 17.77 17.73 17.76 0.1M
2023-07-18 17.72 17.78 17.72 17.75 0.1M
2023-07-17 17.66 17.69 17.65 17.68 0.1M
2023-07-14 17.74 17.76 17.67 17.68 0.4M
2023-07-13 17.73 17.78 17.71 17.77 0.1M
2023-07-12 17.57 17.63 17.55 17.62 0.2M
2023-07-11 17.40 17.43 17.39 17.42 0.0M
2023-07-10 17.31 17.38 17.31 17.37 0.1M
2023-07-07 17.29 17.36 17.29 17.30 0.0M
2023-07-06 17.32 17.34 17.28 17.30 0.1M
2023-07-05 17.51 17.52 17.44 17.47 0.1M
2023-07-03 17.57 17.60 17.53 17.53 0.0M
2023-06-30 17.54 17.64 17.54 17.61 0.3M
2023-06-29 17.53 17.55 17.51 17.53 0.1M
2023-06-28 17.62 17.65 17.59 17.65 0.1M
2023-06-27 17.63 17.66 17.58 17.61 0.1M
2023-06-26 17.61 17.63 17.60 17.61 0.1M
2023-06-23 17.59 17.61 17.56 17.58 0.0M
2023-06-22 17.61 17.61 17.56 17.58 0.1M
2023-06-21 17.61 17.65 17.58 17.65 0.1M
2023-06-20 17.64 17.67 17.64 17.65 0.1M
2023-06-16 17.65 17.67 17.62 17.64 0.1M
2023-06-15 17.63 17.69 17.63 17.68 0.1M
2023-06-14 17.57 17.61 17.48 17.58 0.1M
2023-06-13 17.55 17.64 17.53 17.54 0.5M
2023-06-12 17.55 17.58 17.52 17.57 0.5M
2023-06-09 17.57 17.58 17.55 17.56 0.1M
2023-06-08 17.49 17.57 17.48 17.57 0.1M
2023-06-07 17.57 17.59 17.46 17.46 0.1M
2023-06-06 17.55 17.57 17.52 17.57 0.1M
2023-06-05 17.51 17.59 17.51 17.54 0.1M
2023-06-02 17.61 17.61 17.55 17.58 0.1M
2023-06-01 17.55 17.60 17.53 17.59 0.2M
2023-05-31 17.52 17.56 17.51 17.55 0.2M
2023-05-30 17.49 17.53 17.48 17.53 0.1M
2023-05-26 17.36 17.41 17.36 17.41 0.1M
2023-05-25 17.43 17.43 17.35 17.35 0.1M
2023-05-24 17.50 17.50 17.42 17.44 0.1M
2023-05-23 17.49 17.53 17.49 17.49 0.1M
2023-05-22 17.51 17.55 17.51 17.52 0.0M
2023-05-19 17.51 17.56 17.49 17.52 0.0M
2023-05-18 17.55 17.55 17.52 17.52 0.1M
2023-05-17 17.62 17.62 17.59 17.60 0.1M
2023-05-16 17.64 17.67 17.61 17.61 0.1M
2023-05-15 17.67 17.70 17.67 17.69 0.2M
2023-05-12 17.81 17.82 17.66 17.66 0.1M
2023-05-11 17.85 17.86 17.81 17.82 1.6M
2023-05-10 17.77 17.78 17.75 17.78 0.1M
2023-05-09 17.69 17.70 17.67 17.67 0.1M
2023-05-08 17.73 17.73 17.69 17.71 0.0M
2023-05-05 17.75 17.79 17.74 17.79 0.1M
2023-05-04 17.81 17.84 17.77 17.77 0.1M
2023-05-03 17.81 17.85 17.80 17.84 0.2M
2023-05-02 17.68 17.77 17.67 17.76 0.2M
2023-05-01 17.79 17.79 17.65 17.67 0.3M
2023-04-28 17.82 17.88 17.80 17.87 0.2M
2023-04-27 17.76 17.78 17.74 17.77 0.1M
2023-04-26 17.88 17.88 17.78 17.79 0.1M
2023-04-25 17.85 17.87 17.84 17.85 0.1M
2023-04-24 17.77 17.80 17.75 17.79 0.1M
2023-04-21 17.73 17.77 17.70 17.74 0.0M
2023-04-20 17.71 17.73 17.71 17.71 0.1M
2023-04-19 17.70 17.70 17.63 17.69 0.1M
2023-04-18 17.74 17.76 17.72 17.74 0.1M
2023-04-17 17.74 17.77 17.70 17.72 0.1M
2023-04-14 17.83 17.85 17.78 17.81 0.1M
2023-04-13 17.89 17.93 17.88 17.91 0.2M
2023-04-12 17.92 17.93 17.83 17.84 0.3M
2023-04-11 17.80 17.86 17.78 17.83 0.1M
2023-04-10 17.79 17.80 17.76 17.79 1.0M
2023-04-06 17.89 17.92 17.87 17.90 0.1M
2023-04-05 17.91 17.95 17.90 17.90 0.2M
2023-04-04 17.81 17.91 17.81 17.89 0.1M
2023-04-03 17.79 17.88 17.78 17.86 0.3M
2023-03-31 17.76 17.87 17.75 17.87 0.2M
2023-03-30 17.69 17.72 17.67 17.72 0.2M
2023-03-29 17.58 17.65 17.57 17.64 0.1M
2023-03-28 17.56 17.58 17.54 17.57 0.1M
2023-03-27 17.65 17.65 17.59 17.61 0.1M
2023-03-24 17.69 17.76 17.69 17.72 0.1M
2023-03-23 17.70 17.75 17.68 17.70 0.1M
2023-03-22 17.53 17.74 17.53 17.68 0.2M
2023-03-21 17.57 17.66 17.52 17.58 0.1M
2023-03-20 17.56 17.58 17.51 17.54 0.1M
2023-03-17 17.55 17.61 17.55 17.56 0.1M
2023-03-16 17.54 17.59 17.48 17.51 0.1M
2023-03-15 17.45 17.56 17.45 17.53 0.1M
2023-03-14 17.48 17.53 17.45 17.46 0.1M
2023-03-13 17.53 17.63 17.47 17.50 0.2M
2023-03-10 17.35 17.46 17.35 17.39 0.6M
2023-03-09 17.25 17.31 17.19 17.23 0.1M
2023-03-08 17.31 17.35 17.23 17.24 0.1M
2023-03-07 17.36 17.39 17.28 17.28 0.1M
2023-03-06 17.45 17.45 17.36 17.37 0.5M
2023-03-03 17.30 17.38 17.27 17.37 0.1M
2023-03-02 17.16 17.22 17.15 17.21 0.1M
2023-03-01 17.31 17.34 17.25 17.26 0.1M
2023-02-28 17.35 17.39 17.34 17.39 0.0M
2023-02-27 17.39 17.41 17.36 17.41 0.1M
2023-02-24 17.34 17.36 17.31 17.36 0.1M
2023-02-23 17.37 17.45 17.36 17.44 0.1M
2023-02-22 17.31 17.37 17.30 17.36 0.1M
2023-02-21 17.36 17.36 17.24 17.25 0.1M
2023-02-17 17.40 17.50 17.39 17.47 0.2M
2023-02-16 17.48 17.52 17.44 17.47 0.1M
2023-02-15 17.56 17.58 17.51 17.56 0.2M
2023-02-14 17.62 17.67 17.56 17.62 0.1M
2023-02-13 17.62 17.66 17.62 17.65 0.2M
2023-02-10 17.68 17.69 17.59 17.59 0.1M
2023-02-09 17.90 17.91 17.71 17.74 0.2M
2023-02-08 17.82 17.83 17.77 17.80 0.2M
2023-02-07 17.80 17.91 17.79 17.82 0.1M
2023-02-06 17.90 17.90 17.82 17.85 0.2M
2023-02-03 18.04 18.07 17.99 18.00 1.0M
2023-02-02 18.25 18.26 18.18 18.22 0.1M
2023-02-01 17.96 18.13 17.94 18.11 0.2M
2023-01-31 17.93 17.99 17.90 17.98 0.3M
2023-01-30 17.92 17.96 17.88 17.88 0.3M
2023-01-27 17.96 18.02 17.96 18.00 0.1M
2023-01-26 18.03 18.04 17.98 18.02 0.2M
2023-01-25 17.99 18.04 17.97 18.03 0.1M
2023-01-24 17.96 18.02 17.92 18.00 0.1M
2023-01-23 17.93 17.98 17.90 17.94 0.6M
2023-01-20 17.97 17.98 17.88 17.98 0.5M
2023-01-19 18.02 18.06 17.99 18.04 0.3M
2023-01-18 18.14 18.15 18.03 18.09 0.3M
2023-01-17 17.91 17.96 17.91 17.93 0.3M
2023-01-13 17.94 18.01 17.94 17.97 0.3M
2023-01-12 17.92 18.02 17.83 18.02 0.4M
2023-01-11 17.80 17.86 17.76 17.85 0.2M
2023-01-10 17.74 17.75 17.69 17.72 0.1M
2023-01-09 17.75 17.84 17.74 17.80 0.3M
2023-01-06 17.53 17.75 17.51 17.74 0.5M
2023-01-05 17.43 17.50 17.40 17.48 0.1M
2023-01-04 17.52 17.54 17.46 17.54 0.3M
2023-01-03 17.47 17.47 17.35 17.38 0.9M