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
2024-12-31 35.55 35.62 35.36 35.48 1.0M
2024-12-30 35.40 35.52 35.22 35.41 1.0M
2024-12-27 35.41 35.60 35.39 35.49 0.7M
2024-12-26 35.34 35.59 35.34 35.52 0.7M
2024-12-24 35.20 35.34 35.11 35.34 0.4M
2024-12-23 34.93 35.18 34.85 35.16 1.1M
2024-12-20 34.61 35.19 34.61 34.95 2.9M
2024-12-19 35.12 35.12 34.82 34.86 5.5M
2024-12-18 35.74 35.80 34.86 34.88 1.0M
2024-12-17 35.74 35.81 35.65 35.71 1.1M
2024-12-16 36.38 36.42 36.25 36.29 1.4M
2024-12-13 36.69 36.69 36.47 36.57 0.5M
2024-12-12 36.76 36.88 36.59 36.62 0.6M
2024-12-11 36.94 36.94 36.77 36.92 0.6M
2024-12-10 36.97 36.97 36.77 36.79 0.5M
2024-12-09 37.19 37.29 36.96 36.96 0.7M
2024-12-06 37.12 37.14 36.82 36.91 0.8M
2024-12-05 36.92 37.09 36.92 37.01 0.6M
2024-12-04 36.81 36.84 36.60 36.64 0.7M
2024-12-03 36.88 36.93 36.72 36.84 0.6M
2024-12-02 36.70 36.72 36.41 36.67 0.8M
2024-11-29 36.47 36.74 36.46 36.73 0.2M
2024-11-27 36.19 36.38 36.19 36.26 0.5M
2024-11-26 36.35 36.35 36.03 36.15 0.7M
2024-11-25 36.60 36.66 36.41 36.49 0.7M
2024-11-22 36.31 36.52 36.29 36.46 0.5M
2024-11-21 36.36 36.48 36.24 36.44 0.8M
2024-11-20 36.34 36.38 36.16 36.38 0.7M
2024-11-19 36.25 36.51 36.19 36.45 0.6M
2024-11-18 36.29 36.62 36.29 36.57 0.5M
2024-11-15 36.24 36.31 36.15 36.26 0.7M
2024-11-14 36.25 36.35 36.10 36.15 0.6M
2024-11-13 36.09 36.10 35.81 36.03 0.6M
2024-11-12 36.43 36.43 35.94 36.17 0.6M
2024-11-11 36.79 36.88 36.73 36.76 0.5M
2024-11-08 36.90 36.90 36.56 36.76 0.5M
2024-11-07 37.34 37.45 37.22 37.38 0.7M
2024-11-06 36.67 36.89 36.45 36.86 0.6M
2024-11-05 37.03 37.29 36.98 37.28 0.3M
2024-11-04 37.00 37.16 36.85 36.88 0.4M
2024-11-01 36.87 36.94 36.71 36.71 0.5M
2024-10-31 36.64 36.65 36.31 36.58 0.7M
2024-10-30 36.63 36.87 36.60 36.67 0.5M
2024-10-29 36.91 36.96 36.73 36.81 0.4M
2024-10-28 36.83 37.06 36.78 37.02 0.3M
2024-10-25 37.04 37.06 36.74 36.78 0.7M
2024-10-24 36.98 37.07 36.73 36.91 0.5M
2024-10-23 36.81 36.87 36.60 36.79 0.5M
2024-10-22 37.00 37.16 37.00 37.10 0.4M
2024-10-21 37.46 37.49 37.17 37.18 0.5M
2024-10-18 37.60 37.62 37.44 37.61 0.3M
2024-10-17 37.49 37.50 37.35 37.41 0.3M
2024-10-16 37.35 37.45 37.30 37.39 0.4M
2024-10-15 37.39 37.40 37.16 37.19 0.3M
2024-10-14 37.58 37.72 37.46 37.67 0.4M
2024-10-11 37.52 37.76 37.52 37.72 0.4M
2024-10-10 37.55 37.65 37.39 37.64 0.5M
2024-10-09 37.35 37.58 37.25 37.55 0.3M
2024-10-08 37.72 37.72 37.48 37.61 0.5M
2024-10-07 37.93 37.98 37.72 37.86 0.3M
2024-10-04 37.80 37.98 37.72 37.97 0.6M
2024-10-03 37.56 37.61 37.40 37.55 0.4M
2024-10-02 37.87 37.93 37.76 37.86 0.5M
2024-10-01 38.01 38.01 37.69 37.87 0.5M
2024-09-30 38.20 38.20 37.88 38.08 0.6M
2024-09-27 38.31 38.52 38.17 38.22 0.5M
2024-09-26 38.23 38.47 38.21 38.38 1.0M
2024-09-25 38.14 38.15 37.78 37.81 0.4M
2024-09-24 38.07 38.16 38.02 38.14 0.5M
2024-09-23 37.89 38.01 37.82 37.93 0.4M
2024-09-20 37.86 37.92 37.62 37.80 0.5M
2024-09-19 37.99 38.14 37.76 38.05 0.7M
2024-09-18 37.56 37.88 37.35 37.42 0.5M
2024-09-17 37.50 37.60 37.30 37.42 0.4M
2024-09-16 37.58 37.78 37.50 37.78 0.5M
2024-09-13 37.36 37.58 37.35 37.44 0.4M
2024-09-12 36.92 37.25 36.81 37.24 1.3M
2024-09-11 36.77 36.90 36.33 36.89 0.3M
2024-09-10 36.95 36.95 36.48 36.75 0.5M
2024-09-09 37.04 37.25 37.01 37.13 0.4M
2024-09-06 37.30 37.41 36.71 36.75 0.5M
2024-09-05 37.57 37.62 37.34 37.46 0.5M
2024-09-04 37.21 37.45 37.20 37.26 0.5M
2024-09-03 37.76 37.77 37.32 37.39 0.5M
2024-08-30 37.99 38.01 37.78 37.97 0.4M
2024-08-29 37.96 38.07 37.86 37.91 0.4M
2024-08-28 37.89 37.96 37.69 37.80 0.5M
2024-08-27 38.01 38.10 37.95 38.05 0.4M
2024-08-26 37.96 38.04 37.87 37.90 0.4M
2024-08-23 37.54 38.00 37.51 37.98 0.5M
2024-08-22 37.50 37.57 37.23 37.29 0.4M
2024-08-21 37.39 37.53 37.30 37.45 0.4M
2024-08-20 37.28 37.31 37.14 37.18 0.5M
2024-08-19 37.17 37.47 37.15 37.36 0.3M
2024-08-16 36.70 36.94 36.70 36.93 0.4M
2024-08-15 36.59 36.76 36.55 36.68 0.4M
2024-08-14 36.17 36.24 36.11 36.23 0.4M
2024-08-13 35.76 36.06 35.69 36.03 0.4M
2024-08-12 35.52 35.64 35.45 35.58 0.4M
2024-08-09 35.33 35.53 35.25 35.52 0.4M
2024-08-08 35.18 35.41 35.07 35.37 0.4M
2024-08-07 35.32 35.40 34.85 34.88 0.7M
2024-08-06 34.32 34.82 34.22 34.66 0.9M
2024-08-05 34.15 34.85 34.03 34.67 1.1M
2024-08-02 35.77 35.83 35.32 35.54 0.7M
2024-08-01 36.81 36.81 36.06 36.23 0.5M
2024-07-31 37.29 37.43 37.11 37.26 3.0M
2024-07-30 36.85 36.92 36.74 36.88 0.7M
2024-07-29 36.87 36.87 36.60 36.79 0.6M
2024-07-26 36.79 36.99 36.75 36.95 0.6M
2024-07-25 36.43 36.84 36.30 36.60 0.5M
2024-07-24 36.94 37.01 36.67 36.68 0.6M
2024-07-23 37.05 37.21 36.95 36.98 0.4M
2024-07-22 37.19 37.23 37.03 37.21 0.6M
2024-07-19 36.96 37.00 36.86 36.89 0.2M
2024-07-18 37.56 37.59 37.10 37.13 0.5M
2024-07-17 37.32 37.52 37.32 37.42 0.5M
2024-07-16 37.00 37.32 36.94 37.32 0.6M
2024-07-15 37.25 37.26 37.07 37.09 0.5M
2024-07-12 37.26 37.43 37.24 37.32 0.4M
2024-07-11 37.00 37.14 36.95 37.04 1.6M
2024-07-10 36.64 36.83 36.62 36.83 0.6M
2024-07-09 36.42 36.50 36.31 36.40 0.6M
2024-07-08 36.78 36.82 36.55 36.59 0.9M
2024-07-05 36.84 36.92 36.54 36.71 0.4M
2024-07-03 36.43 36.63 36.42 36.58 0.4M
2024-07-02 36.04 36.19 35.95 36.19 1.1M
2024-07-01 36.28 36.37 36.05 36.10 0.6M
2024-06-28 35.87 35.99 35.80 35.94 0.6M
2024-06-27 35.79 35.88 35.72 35.79 0.5M
2024-06-26 35.68 35.76 35.58 35.72 0.7M
2024-06-25 36.02 36.03 35.86 35.99 0.4M
2024-06-24 35.80 36.06 35.80 35.98 0.7M
2024-06-21 35.49 35.56 35.37 35.50 0.5M
2024-06-20 35.70 35.87 35.67 35.83 1.6M
2024-06-18 35.62 35.75 35.52 35.74 0.5M
2024-06-17 36.08 36.25 35.91 36.24 0.4M
2024-06-14 36.12 36.17 35.91 36.14 0.7M
2024-06-13 36.81 36.81 36.34 36.48 0.6M
2024-06-12 37.44 37.44 37.07 37.13 0.4M
2024-06-11 36.91 36.91 36.67 36.82 0.4M
2024-06-10 37.15 37.39 37.05 37.36 0.4M
2024-06-07 37.45 37.53 37.27 37.28 0.5M
2024-06-06 37.61 37.73 37.57 37.71 0.8M
2024-06-05 37.67 37.67 37.44 37.62 0.7M
2024-06-04 37.71 37.71 37.49 37.65 1.0M
2024-06-03 38.04 38.14 37.82 37.96 0.8M
2024-05-31 37.77 38.00 37.69 37.98 0.6M
2024-05-30 37.43 37.63 37.43 37.57 0.6M
2024-05-29 37.40 37.40 37.15 37.18 0.4M
2024-05-28 37.89 37.94 37.68 37.81 0.6M
2024-05-24 37.47 37.67 37.47 37.62 0.3M
2024-05-23 37.77 37.77 37.19 37.27 0.5M
2024-05-22 37.66 37.69 37.41 37.50 0.4M
2024-05-21 37.92 38.01 37.88 37.97 0.4M
2024-05-20 38.08 38.13 38.00 38.02 0.4M
2024-05-17 37.86 38.02 37.76 38.00 0.4M
2024-05-16 37.88 37.90 37.71 37.74 0.6M
2024-05-15 37.92 38.01 37.72 37.99 0.6M
2024-05-14 37.63 37.78 37.63 37.75 0.6M
2024-05-13 37.56 37.61 37.42 37.47 0.6M
2024-05-10 37.58 37.61 37.43 37.49 0.5M
2024-05-09 37.12 37.41 37.09 37.39 0.6M
2024-05-08 36.87 37.06 36.84 37.01 0.7M
2024-05-07 37.19 37.19 37.05 37.11 0.5M
2024-05-06 36.98 37.09 36.94 37.06 0.8M
2024-05-03 36.85 36.85 36.58 36.78 0.9M
2024-05-02 36.45 36.62 36.26 36.55 0.5M
2024-05-01 36.18 36.46 35.97 36.07 0.7M
2024-04-30 36.59 36.60 36.14 36.17 0.5M
2024-04-29 36.71 36.83 36.65 36.75 0.5M
2024-04-26 36.51 36.60 36.38 36.53 0.9M
2024-04-25 36.01 36.36 35.87 36.29 0.8M
2024-04-24 36.46 36.46 36.21 36.35 0.7M
2024-04-23 36.23 36.52 36.21 36.46 0.5M
2024-04-22 36.01 36.35 35.97 36.22 1.0M
2024-04-19 35.71 35.98 35.71 35.90 2.4M
2024-04-18 35.81 35.94 35.64 35.69 0.9M
2024-04-17 35.85 35.92 35.56 35.72 0.8M
2024-04-16 35.79 35.79 35.50 35.60 0.6M
2024-04-15 36.68 36.68 36.07 36.14 0.7M
2024-04-12 36.61 36.68 36.19 36.23 0.4M
2024-04-11 36.90 36.90 36.40 36.71 0.5M
2024-04-10 36.79 36.93 36.60 36.76 0.7M
2024-04-09 37.37 37.42 37.09 37.22 0.8M
2024-04-08 37.16 37.28 37.12 37.19 0.6M
2024-04-05 36.82 37.02 36.68 36.93 1.3M
2024-04-04 37.26 37.30 36.76 36.81 0.6M
2024-04-03 36.64 36.98 36.64 36.94 0.6M
2024-04-02 36.57 36.60 36.42 36.57 0.8M
2024-04-01 36.76 36.76 36.48 36.55 0.7M
2024-03-28 36.68 36.78 36.68 36.75 0.4M
2024-03-27 36.56 36.75 36.49 36.73 0.9M
2024-03-26 36.54 36.66 36.45 36.45 4.1M
2024-03-25 36.37 36.52 36.37 36.41 0.5M
2024-03-22 36.54 36.54 36.34 36.37 0.5M
2024-03-21 36.54 36.61 36.45 36.45 0.4M
2024-03-20 36.08 36.53 36.02 36.49 0.6M
2024-03-19 35.98 36.18 35.98 36.09 0.5M
2024-03-18 36.15 36.15 35.96 36.01 0.8M
2024-03-15 35.94 36.07 35.88 36.01 0.5M
2024-03-14 36.06 36.06 35.63 35.75 0.8M
2024-03-13 35.92 36.09 35.92 36.02 0.6M
2024-03-12 35.74 35.88 35.61 35.86 0.5M
2024-03-11 35.59 35.66 35.46 35.65 0.7M
2024-03-08 35.99 36.07 35.79 35.84 0.9M
2024-03-07 35.73 35.86 35.63 35.81 0.7M
2024-03-06 35.55 35.64 35.47 35.51 0.7M
2024-03-05 35.04 35.26 35.02 35.08 0.7M
2024-03-04 35.07 35.11 34.99 35.03 0.7M
2024-03-01 35.00 35.19 34.90 35.15 0.6M
2024-02-29 34.95 34.97 34.67 34.79 0.5M
2024-02-28 34.68 34.78 34.68 34.70 0.4M
2024-02-27 34.85 34.88 34.78 34.85 0.7M
2024-02-26 34.81 34.81 34.60 34.69 0.7M
2024-02-23 34.74 34.87 34.72 34.83 0.4M
2024-02-22 34.72 34.75 34.60 34.70 0.5M
2024-02-21 34.35 34.44 34.28 34.43 0.5M
2024-02-20 34.40 34.42 34.28 34.35 0.8M
2024-02-16 34.15 34.31 34.09 34.17 0.6M
2024-02-15 33.73 34.14 33.73 34.12 0.6M
2024-02-14 33.56 33.64 33.47 33.63 0.5M
2024-02-13 33.59 33.64 33.22 33.36 0.6M
2024-02-12 33.73 33.94 33.71 33.84 0.7M
2024-02-09 33.61 33.68 33.49 33.66 0.4M
2024-02-08 33.70 33.70 33.49 33.64 0.6M
2024-02-07 33.84 33.85 33.66 33.77 0.5M
2024-02-06 33.59 33.84 33.57 33.84 0.6M
2024-02-05 33.66 33.68 33.42 33.57 1.1M
2024-02-02 33.96 33.96 33.73 33.86 0.7M
2024-02-01 34.01 34.14 33.83 34.12 0.9M
2024-01-31 34.22 34.32 33.86 33.90 1.0M
2024-01-30 34.03 34.15 33.91 34.12 0.4M
2024-01-29 33.92 34.15 33.84 34.11 0.4M
2024-01-26 33.99 34.01 33.87 33.95 0.6M
2024-01-25 33.80 33.83 33.57 33.83 0.8M
2024-01-24 33.86 33.93 33.67 33.68 0.9M
2024-01-23 33.45 33.52 33.35 33.50 0.5M
2024-01-22 33.54 33.63 33.44 33.55 0.5M
2024-01-19 33.30 33.43 33.13 33.42 0.4M
2024-01-18 33.33 33.39 33.18 33.39 0.7M
2024-01-17 33.05 33.16 32.98 33.15 0.5M
2024-01-16 33.79 33.79 33.44 33.50 0.7M
2024-01-12 34.22 34.37 34.05 34.14 0.5M
2024-01-11 34.27 34.27 33.82 34.09 0.5M
2024-01-10 34.11 34.18 34.08 34.14 0.4M
2024-01-09 34.22 34.22 34.06 34.10 0.5M
2024-01-08 34.31 34.54 34.20 34.53 0.5M
2024-01-05 34.24 34.60 34.19 34.31 0.5M
2024-01-04 34.13 34.32 34.13 34.16 0.5M
2024-01-03 33.95 34.09 33.79 33.98 0.7M
2024-01-02 34.16 34.37 34.14 34.18 1.0M