Dimensional Global Credit ETF (DGCB)

DGCB
🏛️ アメリカ →
55.31
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 55.32 55.37 55.28 55.31 0.1M
2025-09-25 55.24 55.26 55.15 55.24 0.0M
2025-09-24 55.36 55.39 55.29 55.31 0.2M
2025-09-23 55.45 55.47 55.36 55.42 0.0M
2025-09-22 55.40 55.42 55.35 55.38 0.0M
2025-09-19 55.42 55.47 55.36 55.47 0.0M
2025-09-18 55.40 55.49 55.34 55.41 0.1M
2025-09-17 55.57 55.65 55.43 55.46 0.0M
2025-09-16 55.49 55.57 55.28 55.49 0.1M
2025-09-15 55.52 55.59 55.51 55.52 0.1M
2025-09-12 55.42 55.50 55.38 55.46 0.0M
2025-09-11 55.41 55.58 55.40 55.56 0.0M
2025-09-10 55.36 55.53 55.33 55.42 0.0M
2025-09-09 55.25 55.39 55.22 55.33 0.1M
2025-09-08 55.31 55.37 55.28 55.37 0.0M
2025-09-05 55.16 55.29 55.16 55.17 0.1M
2025-09-04 54.81 55.00 54.73 54.99 0.1M
2025-09-03 54.56 54.78 54.56 54.75 0.1M
2025-09-02 54.39 54.56 54.39 54.52 0.0M
2025-08-29 54.75 54.76 54.69 54.73 0.0M
2025-08-28 54.79 54.87 54.75 54.80 0.0M
2025-08-27 54.62 54.79 54.61 54.77 0.1M
2025-08-26 54.67 54.78 54.65 54.73 0.1M
2025-08-25 54.64 54.78 54.64 54.72 0.0M
2025-08-22 54.65 54.85 54.61 54.79 0.1M
2025-08-21 54.56 54.57 54.46 54.54 0.1M
2025-08-20 54.61 54.72 54.61 54.71 0.1M
2025-08-19 54.67 54.68 54.59 54.65 0.1M
2025-08-18 54.62 54.64 54.54 54.64 0.0M
2025-08-15 54.59 54.70 54.56 54.60 0.0M
2025-08-14 54.68 54.80 54.68 54.74 0.1M
2025-08-13 54.92 54.92 54.73 54.83 0.1M
2025-08-12 54.51 54.63 54.48 54.59 0.1M
2025-08-11 54.66 54.66 54.55 54.60 0.0M
2025-08-08 54.62 54.63 54.56 54.57 0.0M
2025-08-07 54.70 54.82 54.65 54.70 0.1M
2025-08-06 54.61 54.75 54.53 54.74 0.1M
2025-08-05 54.64 54.75 54.62 54.72 0.1M
2025-08-04 54.63 54.77 54.63 54.73 0.1M
2025-08-01 54.46 54.65 54.45 54.62 0.0M
2025-07-31 54.40 54.46 54.33 54.33 0.1M
2025-07-30 54.25 54.45 54.25 54.33 0.0M
2025-07-29 54.27 54.48 54.27 54.46 0.1M
2025-07-28 54.21 54.28 54.20 54.25 0.1M
2025-07-25 54.13 54.34 54.12 54.30 0.0M
2025-07-24 54.05 54.23 54.05 54.17 0.1M
2025-07-23 54.25 54.32 54.21 54.26 0.1M
2025-07-22 54.24 54.37 54.24 54.32 0.0M
2025-07-21 54.21 54.33 54.21 54.21 0.0M
2025-07-18 54.05 54.09 53.98 54.04 0.0M
2025-07-17 53.90 54.04 53.90 53.98 0.1M
2025-07-16 53.88 53.99 53.78 53.93 0.1M
2025-07-15 54.00 54.00 53.80 53.86 0.0M
2025-07-14 53.89 53.96 53.86 53.92 0.1M
2025-07-11 53.97 54.00 53.88 53.92 0.1M
2025-07-10 54.11 54.18 54.02 54.15 0.1M
2025-07-09 54.01 54.16 54.01 54.16 0.1M
2025-07-08 53.89 54.02 53.89 54.00 0.1M
2025-07-07 54.36 54.36 54.06 54.12 0.1M
2025-07-03 54.25 54.51 54.25 54.32 0.0M
2025-07-02 54.23 54.26 54.06 54.26 0.1M
2025-07-01 54.27 54.32 54.16 54.30 0.1M
2025-06-30 54.07 54.28 54.04 54.23 0.1M
2025-06-27 53.95 54.15 53.95 54.03 0.1M
2025-06-26 53.95 54.09 53.87 54.08 0.1M
2025-06-25 53.89 54.15 53.80 53.97 0.1M
2025-06-24 53.88 54.06 53.77 53.90 0.0M
2025-06-23 53.81 53.93 53.78 53.85 0.1M
2025-06-20 53.66 53.81 53.61 53.75 0.0M
2025-06-18 53.67 53.77 53.65 53.74 0.1M
2025-06-17 53.61 53.72 53.50 53.66 0.1M
2025-06-16 53.54 53.70 53.54 53.57 0.0M
2025-06-13 53.67 53.68 53.53 53.58 0.0M
2025-06-12 53.71 53.87 53.69 53.83 0.0M
2025-06-11 53.53 53.66 53.50 53.60 0.1M
2025-06-10 53.49 53.67 53.45 53.49 0.1M
2025-06-09 53.26 53.47 53.26 53.39 0.0M
2025-06-06 53.40 53.40 53.19 53.27 0.0M
2025-06-05 53.58 53.58 53.38 53.40 0.1M
2025-06-04 53.45 53.60 53.43 53.57 0.0M
2025-06-03 53.34 53.41 53.22 53.25 0.1M
2025-06-02 53.20 53.30 53.16 53.30 0.0M
2025-05-30 53.21 53.41 53.21 53.41 0.1M
2025-05-29 53.21 53.35 52.98 53.32 0.1M
2025-05-28 53.05 53.17 52.99 53.05 0.1M
2025-05-27 53.02 53.27 53.02 53.18 0.1M
2025-05-23 52.79 52.94 52.75 52.84 0.1M
2025-05-22 52.57 52.81 52.49 52.77 0.1M
2025-05-21 52.77 52.90 52.57 52.59 0.1M
2025-05-20 52.88 53.13 52.86 53.02 0.1M
2025-05-19 52.69 53.03 52.69 53.03 0.0M
2025-05-16 53.19 53.19 52.96 53.01 0.0M
2025-05-15 52.73 52.95 52.71 52.91 0.0M
2025-05-14 52.77 52.80 52.64 52.65 0.0M
2025-05-13 52.80 52.87 52.73 52.78 0.0M
2025-05-12 52.70 52.91 52.70 52.76 0.1M
2025-05-09 52.83 52.97 52.82 52.86 0.0M
2025-05-08 53.00 53.08 52.82 52.84 0.1M
2025-05-07 52.95 53.16 52.93 53.03 0.0M
2025-05-06 52.66 52.93 52.63 52.86 0.0M
2025-05-05 52.74 52.87 52.64 52.76 0.0M
2025-05-02 52.90 52.97 52.78 52.86 0.1M
2025-05-01 53.07 53.09 52.90 52.92 0.0M
2025-04-30 53.06 53.20 52.99 53.15 0.1M
2025-04-29 53.01 53.22 53.01 53.16 0.1M
2025-04-28 52.94 53.17 52.94 53.13 0.0M
2025-04-25 53.01 53.26 52.95 53.15 0.0M
2025-04-24 52.79 53.03 52.74 52.98 0.0M
2025-04-23 52.89 53.04 52.44 52.51 0.1M
2025-04-22 52.48 52.59 52.42 52.48 0.1M
2025-04-21 52.45 52.57 52.27 52.35 0.1M
2025-04-17 52.69 52.76 52.48 52.64 0.1M
2025-04-16 52.53 52.71 52.46 52.71 0.1M
2025-04-15 52.30 52.61 52.29 52.47 0.0M
2025-04-14 52.19 52.44 52.17 52.23 0.0M
2025-04-11 51.80 52.03 51.45 51.84 0.1M
2025-04-10 52.49 52.49 51.90 52.08 0.1M
2025-04-09 51.51 53.00 51.29 52.27 0.0M
2025-04-08 52.65 52.65 51.93 51.96 0.1M
2025-04-07 52.78 52.80 52.23 52.56 0.1M
2025-04-04 53.32 53.46 53.11 53.11 0.2M
2025-04-03 53.40 53.80 53.36 53.41 0.1M
2025-04-02 53.33 53.33 53.13 53.27 0.0M
2025-04-01 53.08 53.42 53.08 53.23 0.1M
2025-03-31 53.07 53.21 52.99 53.17 0.1M
2025-03-28 52.97 53.18 52.93 53.07 0.0M
2025-03-27 52.78 52.86 52.74 52.84 0.1M
2025-03-26 52.92 52.97 52.81 52.87 0.1M
2025-03-25 52.91 53.17 52.89 53.00 0.0M
2025-03-24 53.17 53.27 52.97 53.08 0.1M
2025-03-21 53.29 53.30 53.22 53.28 0.0M
2025-03-20 53.42 53.42 53.29 53.33 0.0M
2025-03-19 53.02 53.34 53.01 53.30 0.0M
2025-03-18 52.97 53.20 52.94 53.13 0.0M
2025-03-17 53.13 53.23 53.01 53.08 0.0M
2025-03-14 52.90 53.02 52.87 52.98 0.0M
2025-03-13 52.69 53.05 52.64 52.95 0.1M
2025-03-12 52.95 52.95 52.79 52.79 0.0M
2025-03-11 53.15 53.17 52.91 52.93 0.0M
2025-03-10 53.25 53.28 53.15 53.15 0.0M
2025-03-07 53.24 53.24 52.94 53.03 0.0M
2025-03-06 53.12 53.19 52.99 52.99 0.1M
2025-03-05 53.39 53.44 53.19 53.21 0.0M
2025-03-04 53.59 53.68 53.39 53.44 0.1M
2025-03-03 53.45 53.68 53.44 53.64 0.0M
2025-02-28 53.45 53.64 53.39 53.60 0.0M
2025-02-27 53.36 53.45 53.36 53.38 0.0M
2025-02-26 53.40 53.60 53.36 53.50 0.0M
2025-02-25 53.57 53.57 53.36 53.48 0.1M
2025-02-24 53.01 53.39 53.01 53.19 0.1M
2025-02-21 52.95 53.41 52.94 53.17 0.1M
2025-02-20 52.79 53.02 52.79 52.92 0.1M
2025-02-19 52.74 52.95 52.73 52.84 0.1M
2025-02-18 52.86 53.23 52.86 52.94 0.1M
2025-02-14 53.20 53.42 53.19 53.24 0.0M
2025-02-13 52.93 53.26 52.93 53.11 0.0M
2025-02-12 52.65 52.91 52.55 52.79 0.1M
2025-02-11 52.88 52.98 52.78 52.84 0.1M
2025-02-10 53.21 53.27 52.97 52.99 0.1M
2025-02-07 53.02 53.15 52.98 53.04 0.0M
2025-02-06 53.23 53.35 53.19 53.27 0.0M
2025-02-05 53.23 53.48 53.13 53.28 0.1M
2025-02-04 52.86 53.11 52.85 53.08 0.0M
2025-02-03 52.98 53.10 52.92 52.95 0.0M
2025-01-31 52.99 53.06 52.83 52.92 0.1M
2025-01-30 52.95 53.01 52.89 52.92 0.1M
2025-01-29 52.90 53.01 52.70 52.84 0.1M
2025-01-28 52.82 53.07 52.68 52.82 0.1M
2025-01-27 52.79 52.82 52.72 52.80 0.1M
2025-01-24 52.51 52.59 52.48 52.53 0.1M
2025-01-23 52.49 52.53 52.34 52.44 0.1M
2025-01-22 52.68 52.82 52.57 52.64 0.1M
2025-01-21 52.71 52.81 52.64 52.72 0.0M
2025-01-17 52.52 52.68 52.52 52.53 0.1M
2025-01-16 52.33 52.58 52.22 52.45 0.1M
2025-01-15 52.37 52.44 52.28 52.36 0.1M
2025-01-14 51.88 51.97 51.76 51.89 0.1M
2025-01-13 52.10 52.10 51.82 51.87 0.1M
2025-01-10 52.04 52.12 51.90 51.94 0.2M
2025-01-08 52.21 52.29 52.05 52.26 0.3M
2025-01-07 52.36 52.36 52.17 52.24 0.1M
2025-01-06 52.47 52.52 52.33 52.40 0.1M
2025-01-03 52.65 52.65 52.47 52.52 0.0M
2025-01-02 52.66 52.80 52.56 52.61 0.1M