Dimensional US Sustainability Core 1 ETF (DFSU)

DFSU
🏛️ アメリカ →
42.22
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 42.12 42.22 41.98 42.22 0.1M
2025-09-25 41.90 42.02 41.70 41.92 0.1M
2025-09-24 42.41 42.44 42.12 42.18 0.4M
2025-09-23 42.52 42.70 42.29 42.36 0.1M
2025-09-22 42.40 42.71 42.40 42.70 0.0M
2025-09-19 42.55 42.56 42.35 42.54 0.1M
2025-09-18 42.30 42.58 42.29 42.44 0.1M
2025-09-17 42.21 42.33 41.87 42.07 0.1M
2025-09-16 42.25 42.25 42.05 42.15 0.1M
2025-09-15 42.16 42.27 42.13 42.17 0.1M
2025-09-12 42.14 42.19 42.02 42.05 0.1M
2025-09-11 41.84 42.24 41.84 42.23 0.1M
2025-09-10 41.86 41.94 41.62 41.71 0.1M
2025-09-09 41.69 41.73 41.54 41.73 0.1M
2025-09-08 41.70 41.75 41.59 41.74 0.1M
2025-09-05 41.79 41.85 41.34 41.54 0.1M
2025-09-04 41.28 41.65 41.21 41.64 0.1M
2025-09-03 41.18 41.22 41.03 41.19 0.1M
2025-09-02 40.78 41.01 40.67 40.97 0.1M
2025-08-29 41.48 41.48 41.17 41.35 0.1M
2025-08-28 41.53 41.57 41.37 41.56 0.1M
2025-08-27 41.28 41.51 41.28 41.48 0.1M
2025-08-26 41.17 41.35 41.16 41.35 0.2M
2025-08-25 41.28 41.35 41.20 41.20 0.1M
2025-08-22 40.70 41.48 40.70 41.40 0.1M
2025-08-21 40.60 40.69 40.47 40.57 0.1M
2025-08-20 40.82 40.82 40.40 40.75 0.1M
2025-08-19 41.02 41.14 40.80 40.84 0.1M
2025-08-18 41.00 41.14 40.93 41.06 0.1M
2025-08-15 41.25 41.25 40.95 41.01 0.0M
2025-08-14 41.02 41.17 40.95 41.13 0.1M
2025-08-13 41.07 41.24 41.00 41.24 0.2M
2025-08-12 40.53 40.91 40.47 40.91 0.2M
2025-08-11 40.43 40.51 40.26 40.31 0.1M
2025-08-08 40.25 40.47 40.25 40.44 0.1M
2025-08-07 40.41 40.52 39.95 40.15 0.1M
2025-08-06 40.02 40.26 39.93 40.19 0.1M
2025-08-05 40.14 40.20 39.85 39.97 0.1M
2025-08-04 39.67 40.15 39.67 40.15 0.1M
2025-08-01 39.67 39.67 39.21 39.37 0.1M
2025-07-31 40.49 40.60 40.06 40.15 0.0M
2025-07-30 40.42 40.56 40.11 40.22 0.1M
2025-07-29 40.64 40.68 40.34 40.45 0.1M
2025-07-28 40.61 40.65 40.51 40.56 0.1M
2025-07-25 40.47 40.65 40.42 40.54 0.1M
2025-07-24 40.52 40.60 40.42 40.42 0.1M
2025-07-23 40.32 40.54 40.24 40.54 0.2M
2025-07-22 39.96 40.14 39.82 40.10 0.2M
2025-07-21 40.01 40.15 39.88 39.89 0.1M
2025-07-18 40.12 40.12 39.83 39.89 0.1M
2025-07-17 39.70 40.02 39.70 39.96 0.1M
2025-07-16 39.62 39.69 39.19 39.68 0.1M
2025-07-15 39.97 39.97 39.45 39.48 0.1M
2025-07-14 39.64 39.83 39.61 39.81 0.1M
2025-07-11 39.75 39.85 39.63 39.66 0.2M
2025-07-10 39.85 40.08 39.81 39.97 0.1M
2025-07-09 39.75 39.88 39.62 39.85 0.1M
2025-07-08 39.68 39.72 39.57 39.64 0.1M
2025-07-07 39.82 39.90 39.40 39.64 0.1M
2025-07-03 39.79 40.01 39.79 39.96 0.0M
2025-07-02 39.45 39.66 39.38 39.66 0.1M
2025-07-01 39.19 39.56 39.19 39.55 0.2M
2025-06-30 39.30 39.40 39.17 39.25 0.1M
2025-06-27 38.99 39.22 38.85 39.14 0.1M
2025-06-26 38.65 38.93 38.64 38.88 0.1M
2025-06-25 38.64 38.65 38.46 38.48 0.2M
2025-06-24 38.40 38.59 38.34 38.58 0.1M
2025-06-23 37.81 38.22 37.64 38.20 0.1M
2025-06-20 38.11 38.11 37.73 37.85 0.1M
2025-06-18 37.96 38.17 37.87 37.89 0.1M
2025-06-17 38.09 38.21 37.87 37.91 0.1M
2025-06-16 38.11 38.35 38.10 38.26 0.1M
2025-06-13 37.96 38.22 37.75 37.81 0.2M
2025-06-12 38.17 38.45 38.16 38.45 0.2M
2025-06-11 38.52 38.59 38.20 38.28 0.1M
2025-06-10 38.33 38.47 38.25 38.42 0.1M
2025-06-09 38.36 38.38 38.22 38.27 0.1M
2025-06-06 38.25 38.32 38.10 38.22 0.2M
2025-06-05 38.08 38.18 37.73 37.95 0.1M
2025-06-04 38.15 38.15 37.98 37.98 0.1M
2025-06-03 37.64 38.01 37.63 37.99 0.1M
2025-06-02 37.48 37.67 37.20 37.64 0.1M
2025-05-30 37.47 37.62 37.19 37.56 0.1M
2025-05-29 37.82 37.82 37.36 37.58 0.1M
2025-05-28 37.70 37.79 37.42 37.42 0.3M
2025-05-27 37.38 37.76 37.28 37.76 0.1M
2025-05-23 36.65 37.05 36.65 36.89 0.1M
2025-05-22 37.14 37.42 37.10 37.20 0.1M
2025-05-21 37.58 37.82 37.13 37.16 0.1M
2025-05-20 38.01 38.01 37.73 37.93 0.1M
2025-05-19 37.60 38.08 37.60 38.08 0.1M
2025-05-16 37.80 38.05 37.76 38.05 0.1M
2025-05-15 37.44 37.75 37.39 37.71 0.1M
2025-05-14 37.68 37.69 37.51 37.57 0.1M
2025-05-13 37.38 37.75 37.38 37.63 0.1M
2025-05-12 37.32 37.39 37.00 37.37 0.1M
2025-05-09 36.31 36.31 36.02 36.07 0.1M
2025-05-08 36.10 36.50 35.95 36.13 0.1M
2025-05-07 35.81 35.94 35.54 35.84 0.1M
2025-05-06 35.68 35.90 35.59 35.65 0.3M
2025-05-05 35.91 36.18 35.91 35.94 0.1M
2025-05-02 35.97 36.22 35.85 36.11 0.1M
2025-05-01 35.61 35.85 35.52 35.55 0.1M
2025-04-30 34.54 35.48 34.54 35.40 0.1M
2025-04-29 35.08 35.46 35.04 35.37 0.1M
2025-04-28 35.20 35.32 34.82 35.15 0.1M
2025-04-25 34.94 35.14 34.78 35.13 0.1M
2025-04-24 34.27 34.99 34.23 34.92 0.1M
2025-04-23 34.67 34.95 34.12 34.22 0.1M
2025-04-22 33.30 33.80 33.25 33.68 0.3M
2025-04-21 33.39 33.39 32.52 32.84 0.2M
2025-04-17 33.62 33.89 33.50 33.62 0.2M
2025-04-16 33.93 34.15 33.24 33.59 0.3M
2025-04-15 34.37 34.60 34.23 34.30 0.1M
2025-04-14 34.69 34.69 34.13 34.43 0.1M
2025-04-11 33.41 34.18 33.20 34.06 0.2M
2025-04-10 34.01 34.01 32.62 33.51 0.2M
2025-04-09 31.54 34.88 31.47 34.71 0.3M
2025-04-08 33.45 33.55 31.35 31.75 0.3M
2025-04-07 31.28 33.44 30.89 32.27 1.3M
2025-04-04 33.29 33.34 32.39 32.45 0.4M
2025-04-03 34.93 35.03 34.29 34.35 0.2M
2025-04-02 35.60 36.43 35.59 36.32 0.1M
2025-04-01 35.75 36.13 35.52 35.98 0.1M
2025-03-31 35.22 35.97 35.05 35.81 0.1M
2025-03-28 36.30 36.30 35.58 35.69 0.1M
2025-03-27 36.41 36.67 36.28 36.38 0.1M
2025-03-26 36.95 37.04 36.45 36.58 0.2M
2025-03-25 36.96 37.05 36.88 37.00 0.1M
2025-03-24 36.86 37.02 36.85 36.99 0.1M
2025-03-21 35.96 36.31 35.88 36.28 0.1M
2025-03-20 36.44 36.62 36.24 36.31 0.1M
2025-03-19 36.11 36.61 36.05 36.38 0.1M
2025-03-18 36.10 36.10 35.92 35.98 0.1M
2025-03-17 36.20 36.54 36.14 36.41 0.2M
2025-03-14 35.64 36.07 35.63 36.07 0.2M
2025-03-13 35.84 35.84 35.19 35.30 0.5M
2025-03-12 36.14 36.14 35.66 35.89 0.2M
2025-03-11 35.98 36.15 35.50 35.76 0.1M
2025-03-10 36.50 36.66 35.75 36.05 0.2M
2025-03-07 37.00 37.13 36.36 37.06 0.1M
2025-03-06 37.04 37.32 36.70 36.90 0.2M
2025-03-05 37.19 37.60 36.88 37.52 0.1M
2025-03-04 37.22 37.64 36.74 37.08 0.1M
2025-03-03 38.43 38.48 37.36 37.61 0.1M
2025-02-28 37.73 38.27 37.65 38.27 0.1M
2025-02-27 38.45 38.45 37.72 37.74 0.1M
2025-02-26 38.37 38.63 38.15 38.30 0.1M
2025-02-25 38.35 38.45 37.94 38.25 0.1M
2025-02-24 38.62 38.66 38.31 38.35 0.1M
2025-02-21 39.35 39.35 38.49 38.53 0.1M
2025-02-20 39.50 39.50 39.14 39.37 0.1M
2025-02-19 39.45 39.65 39.39 39.58 0.1M
2025-02-18 39.66 39.66 39.42 39.61 0.1M
2025-02-14 39.57 39.63 39.48 39.59 0.1M
2025-02-13 39.25 39.56 39.18 39.56 0.1M
2025-02-12 38.83 39.15 38.83 39.08 0.1M
2025-02-11 39.15 39.32 39.13 39.27 0.1M
2025-02-10 39.18 39.34 39.15 39.26 0.1M
2025-02-07 39.50 39.51 39.04 39.10 0.0M
2025-02-06 39.47 39.47 39.22 39.39 0.2M
2025-02-05 39.13 39.36 39.09 39.36 0.1M
2025-02-04 38.88 39.18 38.85 39.14 0.1M
2025-02-03 38.50 39.06 38.44 38.87 0.1M
2025-01-31 39.60 39.71 39.16 39.20 0.1M
2025-01-30 39.29 39.56 39.28 39.46 0.1M
2025-01-29 39.21 39.29 38.99 39.17 0.2M
2025-01-28 39.08 39.37 38.94 39.30 0.0M
2025-01-27 38.61 39.01 38.61 38.94 0.1M
2025-01-24 39.48 39.54 39.32 39.42 0.1M
2025-01-23 39.25 39.49 39.23 39.49 0.1M
2025-01-22 39.38 39.38 39.26 39.30 0.1M
2025-01-21 38.95 39.15 38.85 39.12 0.1M
2025-01-17 38.77 38.83 38.63 38.73 0.1M
2025-01-16 38.48 38.55 38.36 38.41 0.1M
2025-01-15 38.39 38.52 38.23 38.44 0.3M
2025-01-14 37.84 37.87 37.48 37.74 0.2M
2025-01-13 37.17 37.62 37.14 37.62 0.2M
2025-01-10 37.87 37.87 37.39 37.50 0.1M
2025-01-08 38.05 38.17 37.85 38.11 0.1M
2025-01-07 38.69 38.69 37.97 38.10 0.1M
2025-01-06 38.59 38.82 38.42 38.51 0.1M
2025-01-03 37.99 38.33 37.92 38.27 0.1M
2025-01-02 38.16 38.23 37.61 37.81 0.2M