Dimensional International Value ETF (DFIV)

DFIV
🏛️ アメリカ →
46.16
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 34.44 34.47 34.29 34.36 0.7M
2023-12-28 34.46 34.52 34.32 34.33 0.6M
2023-12-27 34.32 34.50 34.32 34.46 0.8M
2023-12-26 34.18 34.40 34.14 34.35 0.7M
2023-12-22 34.29 34.31 34.10 34.18 0.5M
2023-12-21 33.92 34.06 33.84 34.06 0.6M
2023-12-20 33.96 34.00 33.54 33.55 0.7M
2023-12-19 33.73 33.90 33.73 33.90 0.5M
2023-12-18 33.98 33.98 33.82 33.89 0.6M
2023-12-15 34.02 34.02 33.75 33.76 0.9M
2023-12-14 33.99 34.24 33.96 34.14 1.2M
2023-12-13 33.33 33.81 33.12 33.81 0.9M
2023-12-12 33.27 33.33 33.14 33.32 0.7M
2023-12-11 33.35 33.40 33.30 33.39 0.9M
2023-12-08 33.19 33.44 33.18 33.39 0.9M
2023-12-07 33.23 33.34 33.09 33.30 1.1M
2023-12-06 33.35 33.46 33.10 33.11 0.5M
2023-12-05 33.14 33.36 33.04 33.05 0.7M
2023-12-04 33.18 33.33 33.13 33.21 1.1M
2023-12-01 33.19 33.58 33.16 33.55 0.5M
2023-11-30 33.23 33.29 33.12 33.20 0.8M
2023-11-29 33.18 33.31 33.07 33.19 0.6M
2023-11-28 32.99 33.21 32.93 33.11 0.4M
2023-11-27 33.11 33.11 32.94 33.02 0.5M
2023-11-24 32.99 33.19 32.99 33.15 0.2M
2023-11-22 32.81 32.86 32.65 32.85 0.5M
2023-11-21 33.00 33.03 32.82 32.86 0.5M
2023-11-20 33.11 33.11 32.87 33.04 0.7M
2023-11-17 32.85 33.02 32.80 33.01 0.8M
2023-11-16 32.52 32.62 32.39 32.50 1.0M
2023-11-15 32.74 32.84 32.65 32.68 0.8M
2023-11-14 32.48 32.80 32.47 32.75 5.0M
2023-11-13 31.70 32.00 31.69 31.94 0.5M
2023-11-10 31.64 31.80 31.43 31.77 0.5M
2023-11-09 31.83 31.92 31.57 31.58 0.6M
2023-11-08 31.69 31.75 31.48 31.54 0.8M
2023-11-07 31.89 31.89 31.68 31.77 0.4M
2023-11-06 32.34 32.38 32.09 32.13 0.5M
2023-11-03 32.27 32.51 32.22 32.32 0.5M
2023-11-02 31.78 32.03 31.75 32.01 0.7M
2023-11-01 31.30 31.45 31.12 31.38 0.8M
2023-10-31 31.11 31.24 31.03 31.15 0.7M
2023-10-30 31.10 31.16 30.95 31.12 0.6M
2023-10-27 31.21 31.24 30.80 30.86 0.8M
2023-10-26 31.05 31.07 30.83 30.95 1.2M
2023-10-25 31.20 31.31 31.06 31.15 0.8M
2023-10-24 31.32 31.37 31.17 31.27 0.7M
2023-10-23 31.25 31.49 31.08 31.25 0.8M
2023-10-20 31.59 31.63 31.35 31.36 0.5M
2023-10-19 31.86 32.03 31.66 31.72 0.6M
2023-10-18 32.30 32.30 31.93 31.98 0.5M
2023-10-17 32.17 32.60 32.17 32.47 0.5M
2023-10-16 32.38 32.51 32.26 32.49 0.5M
2023-10-13 32.33 32.42 32.09 32.17 0.6M
2023-10-12 32.72 32.72 32.24 32.38 0.5M
2023-10-11 32.79 32.84 32.53 32.71 0.4M
2023-10-10 32.58 32.75 32.53 32.66 0.4M
2023-10-09 31.98 32.24 31.93 32.17 0.6M
2023-10-06 31.81 32.22 31.56 32.14 0.9M
2023-10-05 31.65 31.76 31.54 31.75 1.9M
2023-10-04 31.68 31.68 31.16 31.40 1.0M
2023-10-03 31.75 31.78 31.48 31.61 1.0M
2023-10-02 32.48 32.48 31.99 32.06 1.2M
2023-09-29 33.05 33.05 32.55 32.62 1.3M
2023-09-28 32.60 32.97 32.60 32.89 1.0M
2023-09-27 32.70 32.70 32.32 32.53 0.7M
2023-09-26 32.76 32.86 32.57 32.59 0.5M
2023-09-25 32.85 33.00 32.74 32.98 0.8M
2023-09-22 33.28 33.35 33.06 33.09 0.5M
2023-09-21 33.29 33.40 33.09 33.12 0.6M
2023-09-20 33.80 33.93 33.52 33.55 0.5M
2023-09-19 33.71 33.74 33.56 33.65 0.6M
2023-09-18 33.80 33.80 33.60 33.72 0.5M
2023-09-15 33.94 34.06 33.82 33.87 0.5M
2023-09-14 33.72 33.89 33.69 33.89 0.9M
2023-09-13 33.48 33.52 33.29 33.37 1.2M
2023-09-12 33.33 33.52 33.33 33.41 4.3M
2023-09-11 33.33 33.44 33.26 33.37 0.4M
2023-09-08 32.95 33.06 32.87 32.94 0.4M
2023-09-07 33.05 33.12 32.92 32.98 1.2M
2023-09-06 33.17 33.25 33.00 33.13 0.5M
2023-09-05 33.40 33.40 33.15 33.17 0.4M
2023-09-01 33.62 33.69 33.34 33.42 0.4M
2023-08-31 33.48 33.48 33.21 33.31 0.5M
2023-08-30 33.49 33.57 33.36 33.41 0.5M
2023-08-29 32.98 33.41 32.91 33.40 0.5M
2023-08-28 32.84 33.01 32.84 33.00 0.4M
2023-08-25 32.70 32.76 32.39 32.66 0.8M
2023-08-24 32.66 32.78 32.45 32.46 0.6M
2023-08-23 32.61 32.87 32.57 32.80 0.6M
2023-08-22 32.85 32.85 32.57 32.60 0.6M
2023-08-21 32.69 32.70 32.49 32.66 0.6M
2023-08-18 32.31 32.57 32.27 32.52 0.6M
2023-08-17 32.78 32.85 32.50 32.55 0.6M
2023-08-16 32.77 32.91 32.59 32.61 0.6M
2023-08-15 33.13 33.14 32.80 32.86 0.5M
2023-08-14 33.22 33.34 33.05 33.31 0.6M
2023-08-11 33.46 33.59 33.39 33.52 0.3M
2023-08-10 33.91 34.06 33.62 33.64 1.2M
2023-08-09 33.55 33.65 33.45 33.53 0.7M
2023-08-08 33.33 33.49 33.13 33.48 0.5M
2023-08-07 33.75 33.80 33.60 33.78 0.4M
2023-08-04 33.63 33.88 33.51 33.56 2.8M
2023-08-03 33.22 33.43 33.11 33.36 0.4M
2023-08-02 33.61 33.62 33.30 33.39 0.6M
2023-08-01 34.13 34.17 33.88 34.00 0.6M
2023-07-31 34.45 34.54 34.37 34.42 0.4M
2023-07-28 34.31 34.47 34.24 34.37 0.6M
2023-07-27 34.44 34.44 34.06 34.10 0.7M
2023-07-26 34.03 34.38 34.00 34.32 1.3M
2023-07-25 34.13 34.25 34.09 34.19 0.6M
2023-07-24 34.00 34.22 34.00 34.11 0.7M
2023-07-21 34.12 34.12 33.96 34.07 0.5M
2023-07-20 34.17 34.27 34.06 34.15 1.3M
2023-07-19 34.06 34.12 33.98 34.09 0.7M
2023-07-18 33.76 34.06 33.74 34.01 0.5M
2023-07-17 33.57 33.67 33.47 33.63 0.4M
2023-07-14 33.87 33.88 33.61 33.65 0.5M
2023-07-13 33.87 33.98 33.84 33.96 0.4M
2023-07-12 33.36 33.58 33.35 33.53 0.5M
2023-07-11 32.65 32.93 32.65 32.93 0.3M
2023-07-10 32.43 32.62 32.43 32.59 0.4M
2023-07-07 32.21 32.63 32.18 32.50 0.7M
2023-07-06 32.25 32.25 31.92 32.10 0.7M
2023-07-05 32.85 32.85 32.63 32.67 0.6M
2023-07-03 32.99 33.08 32.98 33.04 0.3M
2023-06-30 32.84 32.88 32.75 32.85 0.4M
2023-06-29 32.38 32.51 32.33 32.50 0.5M
2023-06-28 32.42 32.48 32.29 32.47 1.2M
2023-06-27 32.26 32.42 32.15 32.41 1.1M
2023-06-26 32.10 32.25 32.07 32.18 0.8M
2023-06-23 32.06 32.10 31.91 32.02 1.1M
2023-06-22 32.64 32.64 32.47 32.53 0.5M
2023-06-21 32.64 32.93 32.56 32.82 0.7M
2023-06-20 33.39 33.39 33.13 33.23 0.6M
2023-06-16 33.85 33.85 33.65 33.67 0.5M
2023-06-15 33.42 33.79 33.40 33.77 0.6M
2023-06-14 33.47 33.62 33.24 33.41 0.9M
2023-06-13 33.03 33.28 33.03 33.19 0.5M
2023-06-12 32.88 32.88 32.74 32.78 0.7M
2023-06-09 32.89 32.93 32.80 32.87 0.5M
2023-06-08 32.84 32.94 32.71 32.93 0.6M
2023-06-07 32.58 32.77 32.54 32.64 1.2M
2023-06-06 32.32 32.74 32.32 32.74 2.5M
2023-06-05 32.62 32.62 32.35 32.35 0.9M
2023-06-02 32.42 32.61 32.42 32.58 0.4M
2023-06-01 31.67 32.01 31.61 31.96 0.9M
2023-05-31 31.53 31.53 31.26 31.45 0.7M
2023-05-30 32.20 32.20 31.84 31.96 0.4M
2023-05-26 32.19 32.30 32.14 32.28 0.5M
2023-05-25 32.19 32.19 31.93 32.09 0.8M
2023-05-24 32.54 32.54 32.23 32.33 0.7M
2023-05-23 32.85 32.95 32.72 32.75 0.6M
2023-05-22 32.99 33.06 32.92 33.02 0.4M
2023-05-19 32.97 33.03 32.87 32.96 0.5M
2023-05-18 32.88 32.88 32.62 32.83 0.7M
2023-05-17 32.81 32.94 32.65 32.91 0.4M
2023-05-16 33.02 33.02 32.70 32.71 0.4M
2023-05-15 32.99 33.17 32.93 33.16 0.4M
2023-05-12 32.98 33.00 32.72 32.85 0.6M
2023-05-11 32.86 32.92 32.66 32.92 0.5M
2023-05-10 33.41 33.41 32.94 33.17 0.4M
2023-05-09 33.12 33.32 33.04 33.31 0.4M
2023-05-08 33.39 33.43 33.26 33.31 0.4M
2023-05-05 32.93 33.32 32.88 33.27 0.8M
2023-05-04 32.66 32.70 32.47 32.59 3.7M
2023-05-03 32.78 32.97 32.69 32.70 0.7M
2023-05-02 32.96 32.96 32.49 32.72 0.5M
2023-05-01 33.36 33.43 33.21 33.25 0.3M
2023-04-28 33.05 33.34 32.98 33.32 0.4M
2023-04-27 33.01 33.30 32.98 33.27 0.5M
2023-04-26 33.14 33.14 32.83 32.88 0.5M
2023-04-25 33.24 33.24 32.80 32.81 0.4M
2023-04-24 33.29 33.40 33.25 33.40 0.5M
2023-04-21 33.22 33.27 33.03 33.24 0.8M
2023-04-20 33.18 33.35 33.18 33.27 1.7M
2023-04-19 33.35 33.41 33.28 33.40 0.8M
2023-04-18 33.48 33.50 33.37 33.44 0.7M
2023-04-17 33.27 33.30 33.10 33.29 0.6M
2023-04-14 33.41 33.54 33.21 33.37 0.4M
2023-04-13 33.26 33.40 33.19 33.38 0.5M
2023-04-12 33.08 33.16 32.90 33.01 0.7M
2023-04-11 32.73 32.86 32.69 32.81 0.5M
2023-04-10 32.48 32.57 32.31 32.56 0.3M
2023-04-06 32.42 32.62 32.37 32.54 0.3M
2023-04-05 32.46 32.47 32.23 32.40 0.4M
2023-04-04 32.77 32.79 32.54 32.67 0.5M
2023-04-03 32.50 32.74 32.50 32.72 1.1M
2023-03-31 32.19 32.28 32.09 32.23 0.4M
2023-03-30 32.17 32.21 32.06 32.12 0.5M
2023-03-29 31.69 31.78 31.65 31.76 1.3M
2023-03-28 31.30 31.49 31.23 31.42 0.4M
2023-03-27 31.15 31.31 31.03 31.28 0.6M
2023-03-24 30.68 30.87 30.45 30.83 0.6M
2023-03-23 31.45 31.58 30.91 31.03 0.6M
2023-03-22 31.46 31.78 31.21 31.22 0.6M
2023-03-21 31.42 31.48 31.26 31.43 0.7M
2023-03-20 30.69 31.04 30.69 30.93 0.5M
2023-03-17 30.61 30.61 30.28 30.43 0.9M
2023-03-16 30.32 30.90 30.21 30.90 0.9M
2023-03-15 30.53 30.67 30.19 30.64 1.1M
2023-03-14 31.78 31.89 31.59 31.81 0.6M
2023-03-13 31.51 31.80 31.31 31.49 0.9M
2023-03-10 32.38 32.53 32.04 32.06 1.0M
2023-03-09 32.89 32.96 32.46 32.49 0.5M
2023-03-08 32.82 33.01 32.73 32.84 0.5M
2023-03-07 33.31 33.31 32.64 32.72 1.0M
2023-03-06 33.34 33.44 33.28 33.34 0.5M
2023-03-03 33.08 33.40 33.00 33.38 0.4M
2023-03-02 32.57 32.91 32.57 32.86 0.5M
2023-03-01 32.79 32.95 32.74 32.85 0.6M
2023-02-28 32.78 32.80 32.57 32.58 1.0M
2023-02-27 32.74 32.84 32.66 32.75 0.4M
2023-02-24 32.26 32.35 32.16 32.34 0.7M
2023-02-23 32.75 32.81 32.49 32.75 0.6M
2023-02-22 32.76 32.76 32.47 32.54 0.6M
2023-02-21 32.96 33.04 32.77 32.77 0.5M
2023-02-17 32.93 33.08 32.78 33.05 0.4M
2023-02-16 32.87 33.22 32.84 33.03 0.5M
2023-02-15 32.83 33.05 32.77 33.05 0.4M
2023-02-14 32.99 33.31 32.87 33.18 0.5M
2023-02-13 32.88 33.08 32.81 33.05 0.4M
2023-02-10 32.78 32.85 32.66 32.82 0.4M
2023-02-09 33.22 33.28 32.80 32.85 0.7M
2023-02-08 32.95 32.98 32.73 32.81 0.7M
2023-02-07 32.53 32.98 32.46 32.94 0.4M
2023-02-06 32.62 32.63 32.34 32.55 0.2M
2023-02-03 32.92 33.10 32.75 32.82 0.7M
2023-02-02 33.47 33.47 33.01 33.18 0.7M
2023-02-01 33.14 33.52 32.88 33.38 0.8M
2023-01-31 32.88 33.15 32.72 33.15 0.9M
2023-01-30 33.02 33.10 32.88 32.90 0.5M
2023-01-27 33.08 33.19 32.93 33.09 0.4M
2023-01-26 33.07 33.12 32.82 33.12 0.6M
2023-01-25 32.62 32.99 32.62 32.95 0.6M
2023-01-24 32.68 32.85 32.52 32.81 0.5M
2023-01-23 32.62 32.81 32.53 32.77 0.6M
2023-01-20 32.44 32.69 32.26 32.69 0.5M
2023-01-19 32.26 32.42 32.14 32.37 0.6M
2023-01-18 32.90 32.91 32.36 32.37 0.6M
2023-01-17 32.60 32.68 32.45 32.54 1.0M
2023-01-13 32.30 32.50 32.21 32.49 0.6M
2023-01-12 32.19 32.46 31.92 32.40 1.1M
2023-01-11 31.70 31.83 31.68 31.83 0.7M
2023-01-10 31.60 31.68 31.44 31.68 0.5M
2023-01-09 31.84 31.91 31.61 31.62 0.8M
2023-01-06 30.88 31.53 30.82 31.52 1.0M
2023-01-05 30.74 30.86 30.65 30.74 0.7M
2023-01-04 30.90 31.04 30.77 30.95 1.1M
2023-01-03 30.68 30.90 30.52 30.60 0.8M