Dimensional Short-Duration Fixed Income ETF (DFSD)

DFSD
🏛️ アメリカ →
48.14
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 46.92 47.15 46.87 47.01 0.8M
2023-12-28 46.89 46.93 46.86 46.93 0.3M
2023-12-27 46.86 46.92 46.84 46.89 0.4M
2023-12-26 46.81 46.90 46.79 46.90 0.3M
2023-12-22 46.91 46.93 46.82 46.93 0.3M
2023-12-21 46.83 46.88 46.78 46.87 0.6M
2023-12-20 46.78 46.83 46.73 46.79 0.5M
2023-12-19 46.72 46.75 46.69 46.74 0.5M
2023-12-18 46.96 47.04 46.96 47.00 0.5M
2023-12-15 47.01 47.09 46.98 47.09 0.4M
2023-12-14 47.09 47.09 46.98 47.02 0.3M
2023-12-13 46.83 47.01 46.77 47.01 0.3M
2023-12-12 46.78 46.96 46.73 46.96 0.3M
2023-12-11 46.76 46.89 46.69 46.89 0.3M
2023-12-08 46.74 46.75 46.71 46.74 0.4M
2023-12-07 46.79 46.82 46.76 46.80 0.3M
2023-12-06 46.72 46.83 46.72 46.76 0.3M
2023-12-05 46.73 47.01 46.71 47.01 0.8M
2023-12-04 46.66 46.75 46.66 46.73 0.4M
2023-12-01 46.65 46.80 46.63 46.72 0.5M
2023-11-30 46.65 46.71 46.61 46.68 0.7M
2023-11-29 46.67 46.69 46.61 46.65 0.3M
2023-11-28 46.50 46.63 46.49 46.63 0.5M
2023-11-27 46.47 46.61 46.42 46.50 0.3M
2023-11-24 46.45 46.50 46.42 46.50 0.1M
2023-11-22 46.44 46.47 46.40 46.47 0.3M
2023-11-21 46.40 46.45 46.40 46.41 0.2M
2023-11-20 46.65 46.83 46.61 46.67 0.3M
2023-11-17 46.78 46.78 46.61 46.65 0.3M
2023-11-16 46.65 46.83 46.60 46.83 0.2M
2023-11-15 46.53 46.58 46.52 46.55 0.2M
2023-11-14 46.53 46.67 46.52 46.52 0.7M
2023-11-13 46.45 46.48 46.40 46.48 0.3M
2023-11-10 46.48 46.48 46.41 46.48 0.3M
2023-11-09 46.47 46.48 46.41 46.41 0.2M
2023-11-08 46.46 46.50 46.43 46.49 0.2M
2023-11-07 46.46 46.51 46.41 46.51 0.2M
2023-11-06 46.50 46.50 46.39 46.44 0.2M
2023-11-03 46.51 46.51 46.44 46.51 0.2M
2023-11-02 46.41 46.42 46.36 46.36 0.2M
2023-11-01 46.24 46.39 46.21 46.39 0.2M
2023-10-31 46.17 46.24 46.17 46.19 0.3M
2023-10-30 46.21 46.24 46.17 46.21 0.5M
2023-10-27 46.25 46.26 46.19 46.24 0.2M
2023-10-26 46.15 46.23 46.15 46.21 0.3M
2023-10-25 46.20 46.20 46.11 46.16 0.3M
2023-10-24 46.15 46.21 46.13 46.16 0.2M
2023-10-23 46.45 46.45 46.36 46.45 0.3M
2023-10-20 46.38 46.43 46.33 46.43 0.3M
2023-10-19 46.29 46.39 46.29 46.34 0.3M
2023-10-18 46.33 46.36 46.30 46.32 0.4M
2023-10-17 46.36 46.42 46.33 46.35 0.2M
2023-10-16 46.44 46.49 46.41 46.45 0.3M
2023-10-13 46.45 46.49 46.42 46.47 0.2M
2023-10-12 46.47 46.48 46.39 46.46 0.2M
2023-10-11 46.47 46.50 46.43 46.46 0.2M
2023-10-10 46.52 46.53 46.42 46.51 0.2M
2023-10-09 46.47 46.58 46.39 46.50 0.2M
2023-10-06 46.30 46.48 46.29 46.37 0.3M
2023-10-05 46.35 46.44 46.34 46.39 0.2M
2023-10-04 46.31 46.39 46.28 46.37 0.2M
2023-10-03 46.30 46.35 46.26 46.28 0.3M
2023-10-02 46.36 46.41 46.30 46.34 0.2M
2023-09-29 46.43 46.43 46.32 46.38 0.9M
2023-09-28 46.34 46.38 46.29 46.35 0.3M
2023-09-27 46.34 46.38 46.26 46.30 0.2M
2023-09-26 46.35 46.38 46.31 46.37 0.2M
2023-09-25 46.37 46.38 46.32 46.38 0.3M
2023-09-22 46.40 46.42 46.31 46.37 0.1M
2023-09-21 46.35 46.35 46.30 46.35 0.2M
2023-09-20 46.42 46.42 46.32 46.32 0.1M
2023-09-19 46.38 46.38 46.33 46.35 0.1M
2023-09-18 46.60 46.61 46.56 46.60 0.1M
2023-09-15 46.56 46.62 46.56 46.59 0.2M
2023-09-14 46.59 46.64 46.58 46.60 0.1M
2023-09-13 46.62 46.62 46.55 46.61 0.1M
2023-09-12 46.65 46.65 46.52 46.62 0.3M
2023-09-11 46.58 46.61 46.54 46.60 0.2M
2023-09-08 46.60 46.64 46.57 46.61 0.2M
2023-09-07 46.54 46.60 46.50 46.60 0.2M
2023-09-06 46.54 46.57 46.47 46.50 0.1M
2023-09-05 46.58 46.61 46.51 46.52 0.1M
2023-09-01 46.67 46.67 46.57 46.58 0.1M
2023-08-31 46.60 46.65 46.59 46.65 0.2M
2023-08-30 46.62 46.62 46.55 46.59 0.2M
2023-08-29 46.51 46.59 46.44 46.59 0.1M
2023-08-28 46.51 46.52 46.45 46.52 0.2M
2023-08-25 46.47 46.51 46.43 46.43 0.2M
2023-08-24 46.51 46.51 46.45 46.50 0.2M
2023-08-23 46.49 46.52 46.44 46.47 0.2M
2023-08-22 46.44 46.44 46.37 46.43 0.6M
2023-08-21 46.54 46.54 46.45 46.46 0.1M
2023-08-18 46.51 46.56 46.47 46.56 0.1M
2023-08-17 46.54 46.54 46.44 46.50 0.2M
2023-08-16 46.48 46.53 46.45 46.50 0.2M
2023-08-15 46.50 46.53 46.47 46.52 0.1M
2023-08-14 46.55 46.55 46.46 46.52 0.1M
2023-08-11 46.56 46.56 46.50 46.56 0.1M
2023-08-10 46.61 46.65 46.54 46.55 0.1M
2023-08-09 46.65 46.65 46.58 46.62 0.1M
2023-08-08 46.64 46.65 46.58 46.65 0.1M
2023-08-07 46.62 46.62 46.54 46.55 0.1M
2023-08-04 46.54 46.60 46.52 46.59 0.2M
2023-08-03 46.52 46.54 46.43 46.53 0.2M
2023-08-02 46.52 46.53 46.45 46.53 0.2M
2023-08-01 46.54 46.54 46.46 46.52 0.1M
2023-07-31 46.52 46.57 46.50 46.53 0.1M
2023-07-28 46.48 46.55 46.45 46.51 0.2M
2023-07-27 46.45 46.53 46.42 46.44 0.2M
2023-07-26 46.49 46.53 46.43 46.52 0.1M
2023-07-25 46.46 46.48 46.42 46.48 0.1M
2023-07-24 46.49 46.51 46.46 46.48 0.1M
2023-07-21 46.50 46.50 46.44 46.48 0.1M
2023-07-20 46.49 46.49 46.40 46.48 0.2M
2023-07-19 46.51 46.52 46.46 46.50 0.1M
2023-07-18 46.51 46.51 46.46 46.48 0.1M
2023-07-17 46.43 46.51 46.43 46.46 0.2M
2023-07-14 46.54 46.54 46.43 46.48 0.1M
2023-07-13 46.54 46.59 46.50 46.58 0.1M
2023-07-12 46.48 46.50 46.44 46.47 0.2M
2023-07-11 46.35 46.39 46.35 46.36 0.1M
2023-07-10 46.33 46.37 46.29 46.37 0.1M
2023-07-07 46.27 46.36 46.23 46.27 0.2M
2023-07-06 46.23 46.28 46.17 46.28 0.1M
2023-07-05 46.31 46.32 46.24 46.24 0.1M
2023-07-03 46.30 46.36 46.26 46.33 0.1M
2023-06-30 46.34 46.35 46.27 46.35 0.1M
2023-06-29 46.23 46.32 46.23 46.32 0.1M
2023-06-28 46.34 46.37 46.26 46.37 0.1M
2023-06-27 46.36 46.37 46.24 46.33 0.2M
2023-06-26 46.28 46.39 46.27 46.36 0.1M
2023-06-23 46.36 46.36 46.24 46.33 0.2M
2023-06-22 46.32 46.32 46.25 46.31 0.2M
2023-06-21 46.27 46.33 46.23 46.28 0.2M
2023-06-20 46.52 46.55 46.47 46.55 0.2M
2023-06-16 46.45 46.51 46.45 46.47 0.1M
2023-06-15 46.51 46.54 46.44 46.50 0.2M
2023-06-14 46.50 46.50 46.38 46.46 0.1M
2023-06-13 46.57 46.57 46.39 46.45 0.1M
2023-06-12 46.47 46.49 46.40 46.47 0.1M
2023-06-09 46.49 46.49 46.39 46.43 0.1M
2023-06-08 46.45 46.51 46.44 46.49 0.2M
2023-06-07 46.41 46.46 46.38 46.41 0.2M
2023-06-06 46.51 46.51 46.43 46.45 0.1M
2023-06-05 46.44 46.52 46.40 46.50 0.2M
2023-06-02 46.56 46.56 46.44 46.50 0.3M
2023-06-01 46.55 46.60 46.48 46.57 0.4M
2023-05-31 46.46 46.52 46.45 46.47 0.2M
2023-05-30 46.40 46.46 46.40 46.46 0.2M
2023-05-26 46.38 46.39 46.31 46.36 0.1M
2023-05-25 46.36 46.43 46.36 46.37 0.2M
2023-05-24 46.45 46.48 46.42 46.45 0.1M
2023-05-23 46.47 46.49 46.42 46.48 0.2M
2023-05-22 46.67 46.67 46.61 46.64 0.2M
2023-05-19 46.62 46.69 46.59 46.64 0.1M
2023-05-18 46.69 46.70 46.62 46.64 0.2M
2023-05-17 46.69 46.74 46.67 46.67 0.3M
2023-05-16 46.71 46.78 46.69 46.69 0.3M
2023-05-15 46.72 46.89 46.72 46.74 0.4M
2023-05-12 46.81 46.87 46.74 46.75 0.3M
2023-05-11 46.86 47.00 46.81 46.83 0.4M
2023-05-10 46.79 46.93 46.76 46.81 0.5M
2023-05-09 46.67 46.72 46.67 46.72 0.1M
2023-05-08 46.69 46.78 46.69 46.72 0.1M
2023-05-05 46.79 46.86 46.75 46.79 0.2M
2023-05-04 46.78 46.90 46.74 46.84 0.2M
2023-05-03 46.81 46.92 46.72 46.77 0.3M
2023-05-02 46.63 46.77 46.63 46.70 0.6M
2023-05-01 46.67 46.71 46.61 46.64 0.2M
2023-04-28 46.69 46.70 46.67 46.70 0.1M
2023-04-27 46.74 46.74 46.61 46.63 0.2M
2023-04-26 46.73 46.74 46.64 46.68 0.2M
2023-04-25 46.68 46.73 46.64 46.72 0.3M
2023-04-24 46.58 46.64 46.58 46.62 0.1M
2023-04-21 46.59 46.63 46.56 46.57 0.2M
2023-04-20 46.58 46.63 46.55 46.58 0.1M
2023-04-19 46.54 46.56 46.48 46.49 0.2M
2023-04-18 46.55 46.57 46.53 46.54 0.2M
2023-04-17 46.68 46.68 46.60 46.63 0.2M
2023-04-14 46.66 46.72 46.64 46.68 0.2M
2023-04-13 46.75 46.86 46.72 46.76 0.2M
2023-04-12 46.70 46.74 46.64 46.69 0.2M
2023-04-11 46.76 46.76 46.61 46.70 0.5M
2023-04-10 46.65 46.69 46.59 46.69 0.2M
2023-04-06 46.78 46.81 46.74 46.74 0.1M
2023-04-05 46.81 46.83 46.75 46.79 0.1M
2023-04-04 46.68 46.86 46.63 46.76 0.4M
2023-04-03 46.61 46.73 46.56 46.70 0.2M
2023-03-31 46.59 46.74 46.51 46.66 0.1M
2023-03-30 46.53 46.54 46.49 46.51 0.3M
2023-03-29 46.39 46.51 46.39 46.50 0.1M
2023-03-28 46.47 46.52 46.39 46.45 0.1M
2023-03-27 46.53 46.59 46.50 46.50 0.1M
2023-03-24 46.60 46.70 46.45 46.66 0.1M
2023-03-23 46.63 46.70 46.55 46.70 0.1M
2023-03-22 46.52 46.66 46.37 46.62 0.1M
2023-03-21 46.42 46.53 46.39 46.44 0.2M
2023-03-20 46.64 46.66 46.57 46.62 0.1M
2023-03-17 46.60 46.74 46.57 46.69 0.3M
2023-03-16 46.87 46.87 46.49 46.51 0.2M
2023-03-15 46.70 46.75 46.51 46.65 0.3M
2023-03-14 46.59 46.68 46.37 46.53 0.2M
2023-03-13 46.64 46.76 46.56 46.57 0.2M
2023-03-10 46.41 46.58 46.35 46.58 0.1M
2023-03-09 46.21 46.28 46.20 46.25 0.1M
2023-03-08 46.20 46.21 46.12 46.15 0.1M
2023-03-07 46.29 46.29 46.18 46.19 0.2M
2023-03-06 46.31 46.45 46.27 46.28 0.2M
2023-03-03 46.26 46.34 46.24 46.30 0.1M
2023-03-02 46.18 46.28 46.18 46.23 0.1M
2023-03-01 46.29 46.29 46.19 46.21 0.1M
2023-02-28 46.32 46.46 46.23 46.46 0.1M
2023-02-27 46.30 46.34 46.27 46.29 0.1M
2023-02-24 46.25 46.30 46.23 46.26 0.1M
2023-02-23 46.40 46.40 46.32 46.35 0.1M
2023-02-22 46.33 46.36 46.29 46.31 0.1M
2023-02-21 46.27 46.33 46.27 46.28 0.1M
2023-02-17 46.34 46.40 46.34 46.39 0.1M
2023-02-16 46.36 46.40 46.31 46.38 0.1M
2023-02-15 46.35 46.44 46.25 46.36 0.2M
2023-02-14 46.40 46.41 46.32 46.38 0.1M
2023-02-13 46.43 46.61 46.41 46.44 0.1M
2023-02-10 46.46 46.47 46.26 46.43 0.1M
2023-02-09 46.54 46.54 46.46 46.47 0.1M
2023-02-08 46.51 46.58 46.41 46.52 0.1M
2023-02-07 46.51 46.62 46.48 46.51 0.1M
2023-02-06 46.54 46.54 46.48 46.48 0.1M
2023-02-03 46.69 46.69 46.57 46.59 0.3M
2023-02-02 46.80 46.80 46.72 46.75 0.2M
2023-02-01 46.62 46.74 46.55 46.70 0.2M
2023-01-31 46.56 46.62 46.54 46.62 0.1M
2023-01-30 46.51 46.54 46.47 46.49 0.2M
2023-01-27 46.54 46.55 46.53 46.55 0.1M
2023-01-26 46.58 46.60 46.54 46.56 0.2M
2023-01-25 46.57 46.59 46.54 46.58 0.1M
2023-01-24 46.61 46.61 46.50 46.56 0.1M
2023-01-23 46.53 46.58 46.50 46.51 0.2M
2023-01-20 46.51 46.73 46.50 46.56 0.2M
2023-01-19 46.55 46.62 46.55 46.60 0.2M
2023-01-18 46.59 46.81 46.56 46.63 0.3M
2023-01-17 46.45 46.50 46.45 46.47 0.2M
2023-01-13 46.51 46.51 46.43 46.45 0.2M
2023-01-12 46.48 46.57 46.45 46.57 0.4M
2023-01-11 46.39 46.41 46.35 46.40 0.2M
2023-01-10 46.33 46.36 46.29 46.35 0.2M
2023-01-09 46.33 46.40 46.33 46.38 0.3M
2023-01-06 46.16 46.36 46.13 46.33 0.4M
2023-01-05 46.10 46.18 46.04 46.10 0.4M
2023-01-04 46.19 46.21 46.15 46.17 0.3M
2023-01-03 46.20 46.20 46.09 46.12 0.3M