Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ アメリカ →
58.83
最終更新: 2025-10-03
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
09:30 55.09 55.09 55.09 55.09 16.4K
09:38 54.86 54.86 54.86 54.86 1.6K
09:39 54.73 54.73 54.73 54.73 0.2K
09:42 54.94 54.94 54.94 54.94 2.1K
09:45 55.03 55.03 55.03 55.03 1.3K
09:48 54.89 54.89 54.89 54.89 0.3K
09:49 54.90 54.90 54.90 54.90 0.4K
09:51 54.99 54.99 54.99 54.99 0.4K
09:52 54.97 54.97 54.90 54.90 2.6K
09:53 54.96 54.96 54.96 54.96 0.3K
09:56 55.04 55.04 55.04 55.04 2.0K
10:00 54.71 54.74 54.71 54.74 3.2K
10:01 54.69 54.69 54.64 54.64 1.9K
10:02 54.60 54.60 54.58 54.58 1.9K
10:03 54.59 54.59 54.59 54.59 0.6K
10:04 54.58 54.58 54.58 54.58 0.3K
10:05 54.62 54.62 54.62 54.62 0.3K
10:08 54.63 54.63 54.63 54.63 0.2K
10:09 54.50 54.50 54.50 54.50 0.3K
10:10 54.58 54.58 54.58 54.58 0.8K
10:11 54.51 54.51 54.51 54.51 6.2K
10:12 54.60 54.60 54.60 54.60 0.6K
10:13 54.51 54.52 54.51 54.52 1.7K
10:14 54.50 54.50 54.50 54.50 1.4K
10:15 54.53 54.53 54.53 54.53 0.3K
10:17 54.62 54.62 54.62 54.62 0.7K
10:19 54.79 54.79 54.79 54.79 0.4K
10:21 54.79 54.79 54.79 54.79 3.7K
10:22 54.76 54.76 54.76 54.75 0.5K
10:23 54.74 54.74 54.74 54.74 0.9K
10:25 54.80 54.80 54.80 54.80 1.8K
10:27 54.74 54.77 54.74 54.77 0.6K
10:29 54.83 54.83 54.79 54.79 1.7K
10:31 54.83 54.83 54.83 54.83 0.2K
10:32 54.77 54.80 54.77 54.77 1.4K
10:34 54.85 54.85 54.83 54.83 0.8K
10:36 54.70 54.70 54.70 54.70 2.7K
10:37 54.75 54.75 54.68 54.69 1.3K
10:38 54.74 54.74 54.74 54.74 0.5K
10:39 54.71 54.71 54.71 54.71 0.7K
10:40 54.72 54.72 54.68 54.68 0.6K
10:44 54.57 54.57 54.57 54.57 1.8K
10:45 54.54 54.54 54.54 54.54 23.2K
10:49 54.70 54.70 54.63 54.63 0.7K
10:50 54.59 54.59 54.59 54.59 0.8K
10:52 54.56 54.56 54.56 54.56 2.3K
10:53 54.55 54.55 54.55 54.55 1.6K
10:54 54.62 54.62 54.62 54.62 2.3K
10:57 54.56 54.56 54.56 54.56 1.2K
10:58 54.56 54.63 54.56 54.63 11.3K
11:00 54.56 54.58 54.54 54.54 1.8K
11:01 54.54 54.54 54.54 54.54 1.2K
11:05 54.45 54.45 54.45 54.45 0.1K
11:06 54.44 54.44 54.44 54.44 1.5K
11:11 54.46 54.46 54.46 54.46 2.1K
11:13 54.50 54.50 54.50 54.50 0.4K
11:14 54.52 54.52 54.52 54.52 0.5K
11:16 54.49 54.49 54.49 54.49 0.3K
11:17 54.50 54.50 54.50 54.50 0.3K
11:19 54.46 54.46 54.39 54.39 1.1K
11:20 54.40 54.40 54.40 54.40 0.3K
11:21 54.45 54.45 54.45 54.45 0.5K
11:22 54.44 54.49 54.44 54.49 0.6K
11:24 54.43 54.43 54.43 54.43 0.2K
11:25 54.49 54.49 54.49 54.49 1.0K
11:26 54.46 54.46 54.43 54.43 9.3K
11:27 54.40 54.40 54.33 54.33 4.8K
11:29 54.37 54.37 54.37 54.37 0.5K
11:31 54.42 54.42 54.42 54.42 1.0K
11:33 54.38 54.38 54.38 54.38 4.7K
11:35 54.40 54.40 54.40 54.40 0.5K
11:38 54.34 54.37 54.34 54.37 13.0K
11:39 54.39 54.39 54.39 54.39 0.4K
11:41 54.44 54.44 54.41 54.41 1.8K
11:42 54.47 54.47 54.47 54.47 0.1K
11:43 54.48 54.48 54.48 54.48 1.9K
11:44 54.50 54.50 54.50 54.50 0.7K
11:45 54.46 54.49 54.46 54.49 1.4K
11:48 54.37 54.37 54.37 54.37 0.1K
11:49 54.41 54.41 54.39 54.39 0.3K
11:50 54.48 54.48 54.42 54.42 18.1K
11:53 54.47 54.47 54.43 54.43 1.3K
11:55 54.39 54.39 54.39 54.39 0.3K
11:56 54.37 54.37 54.37 54.37 0.8K
11:59 54.34 54.34 54.34 54.34 1.8K
12:00 54.34 54.35 54.34 54.35 0.6K
12:02 54.33 54.33 54.31 54.31 4.6K
12:03 54.32 54.32 54.32 54.32 2.9K
12:05 54.28 54.28 54.28 54.28 0.6K
12:07 54.29 54.29 54.29 54.29 0.2K
12:08 54.27 54.28 54.27 54.28 0.8K
12:10 54.32 54.32 54.32 54.32 0.6K
12:12 54.28 54.28 54.28 54.28 0.9K
12:13 54.25 54.28 54.25 54.28 1.5K
12:15 54.30 54.31 54.27 54.27 2.0K
12:16 54.27 54.27 54.27 54.27 1.2K
12:17 54.29 54.29 54.29 54.29 0.3K
12:19 54.34 54.34 54.34 54.34 0.2K
12:21 54.33 54.33 54.33 54.33 4.1K
12:24 54.28 54.33 54.28 54.33 1.0K
12:25 54.35 54.35 54.35 54.35 0.2K
12:26 54.36 54.36 54.36 54.36 1.0K
12:27 54.35 54.36 54.34 54.36 2.1K
12:28 54.36 54.36 54.36 54.36 2.0K
12:30 54.34 54.39 54.34 54.39 0.5K
12:31 54.34 54.34 54.34 54.34 0.1K
12:33 54.39 54.39 54.39 54.39 5.7K
12:37 54.41 54.41 54.41 54.41 0.6K
12:38 54.38 54.38 54.38 54.38 0.2K
12:41 54.42 54.44 54.41 54.41 0.7K
12:46 54.35 54.35 54.35 54.35 1.1K
12:50 54.45 54.45 54.45 54.45 1.1K
12:53 54.43 54.43 54.43 54.43 1.0K
12:56 54.46 54.47 54.46 54.47 1.3K
12:57 54.45 54.45 54.45 54.45 0.5K
12:58 54.48 54.48 54.48 54.48 1.9K
12:59 54.45 54.45 54.45 54.45 0.3K
13:01 54.44 54.44 54.43 54.43 2.6K
13:03 54.48 54.48 54.48 54.48 0.2K
13:06 54.44 54.47 54.44 54.47 0.5K
13:07 54.47 54.47 54.46 54.46 1.6K
13:08 54.52 54.52 54.52 54.52 0.3K
13:09 54.52 54.52 54.52 54.52 0.7K
13:10 54.55 54.55 54.54 54.54 2.4K
13:17 54.49 54.49 54.49 54.49 0.3K
13:18 54.50 54.55 54.50 54.55 1.7K
13:19 54.54 54.54 54.52 54.52 0.8K
13:20 54.52 54.52 54.52 54.52 0.4K
13:23 54.59 54.59 54.59 54.59 0.2K
13:24 54.63 54.63 54.63 54.63 0.6K
13:30 54.55 54.55 54.55 54.55 0.7K
13:31 54.55 54.55 54.55 54.55 1.3K
13:32 54.57 54.57 54.57 54.57 1.0K
13:34 54.60 54.60 54.60 54.60 0.4K
13:35 54.59 54.59 54.59 54.59 0.3K
13:37 54.61 54.63 54.61 54.63 2.1K
13:39 54.64 54.64 54.64 54.64 5.9K
13:40 54.65 54.65 54.65 54.65 0.8K
13:41 54.67 54.67 54.63 54.63 0.6K
13:46 54.59 54.59 54.59 54.59 3.0K
13:50 54.64 54.64 54.64 54.64 0.4K
13:51 54.67 54.67 54.67 54.67 0.2K
13:52 54.67 54.67 54.67 54.67 0.6K
13:53 54.59 54.59 54.59 54.59 0.6K
13:54 54.60 54.60 54.60 54.60 0.9K
13:58 54.66 54.66 54.66 54.66 0.1K
13:59 54.70 54.70 54.67 54.70 1.7K
14:00 54.63 54.63 54.63 54.63 0.3K
14:01 54.58 54.58 54.58 54.58 0.4K
14:03 54.59 54.60 54.59 54.60 1.2K
14:05 54.56 54.56 54.52 54.55 6.6K
14:06 54.56 54.56 54.56 54.56 0.8K
14:09 54.54 54.54 54.54 54.54 0.1K
14:11 54.58 54.58 54.58 54.58 0.5K
14:12 54.58 54.62 54.58 54.62 0.7K
14:13 54.63 54.63 54.61 54.61 2.3K
14:14 54.61 54.61 54.61 54.61 0.5K
14:16 54.63 54.63 54.59 54.63 1.2K
14:17 54.64 54.64 54.60 54.63 2.9K
14:18 54.60 54.63 54.60 54.63 0.7K
14:19 54.63 54.63 54.63 54.63 0.4K
14:23 54.56 54.56 54.56 54.56 0.4K
14:24 54.52 54.52 54.52 54.52 0.2K
14:25 54.57 54.60 54.57 54.60 128.6K
14:26 54.64 54.64 54.64 54.64 0.2K
14:27 54.69 54.69 54.69 54.69 0.2K
14:29 54.66 54.66 54.66 54.66 1.1K
14:30 54.63 54.63 54.63 54.63 1.1K
14:31 54.62 54.62 54.61 54.61 0.3K
14:32 54.64 54.64 54.64 54.64 1.0K
14:33 54.63 54.63 54.63 54.63 0.8K
14:34 54.63 54.63 54.63 54.63 1.2K
14:35 54.61 54.61 54.61 54.61 0.3K
14:37 54.61 54.61 54.61 54.61 0.2K
14:39 54.62 54.62 54.62 54.62 2.0K
14:40 54.63 54.63 54.63 54.63 0.4K
14:43 54.61 54.61 54.61 54.61 2.3K
14:45 54.66 54.66 54.62 54.62 0.8K
14:46 54.63 54.64 54.63 54.64 1.6K
14:47 54.64 54.64 54.64 54.64 9.8K
14:48 54.61 54.61 54.61 54.61 0.8K
14:49 54.64 54.65 54.64 54.65 2.0K
14:53 54.65 54.65 54.65 54.65 0.3K
14:54 54.66 54.66 54.66 54.66 0.4K
14:55 54.67 54.67 54.67 54.67 2.2K
14:58 54.68 54.68 54.68 54.68 1.6K
14:59 54.65 54.65 54.65 54.65 0.6K
15:00 54.64 54.67 54.64 54.65 5.4K
15:01 54.57 54.57 54.57 54.57 2.6K
15:02 54.62 54.63 54.62 54.63 3.5K
15:03 54.65 54.65 54.65 54.65 0.3K
15:04 54.64 54.64 54.64 54.64 1.8K
15:06 54.66 54.66 54.66 54.66 1.3K
15:09 54.62 54.63 54.62 54.63 2.0K
15:10 54.62 54.65 54.60 54.62 3.4K
15:11 54.64 54.64 54.60 54.60 2.4K
15:12 54.60 54.60 54.60 54.60 0.7K
15:14 54.60 54.60 54.54 54.54 1.2K
15:15 54.57 54.57 54.56 54.56 2.8K
15:16 54.51 54.52 54.51 54.52 1.7K
15:18 54.49 54.50 54.49 54.50 0.7K
15:19 54.50 54.50 54.50 54.50 4.8K
15:24 54.54 54.54 54.54 54.54 1.2K
15:25 54.53 54.53 54.53 54.53 0.1K
15:26 54.53 54.53 54.52 54.52 0.9K
15:28 54.52 54.53 54.49 54.49 2.8K
15:30 54.53 54.54 54.53 54.53 5.7K
15:31 54.51 54.53 54.51 54.51 4.0K
15:32 54.53 54.53 54.50 54.50 13.7K
15:36 54.55 54.55 54.55 54.55 1.0K
15:37 54.56 54.56 54.55 54.56 0.9K
15:38 54.59 54.66 54.59 54.66 1.7K
15:39 54.57 54.57 54.57 54.57 6.3K
15:42 54.58 54.58 54.58 54.58 0.4K
15:43 54.60 54.63 54.60 54.63 1.3K
15:44 54.58 54.60 54.58 54.60 0.4K
15:45 54.58 54.59 54.58 54.59 1.2K
15:46 54.57 54.57 54.55 54.57 3.2K
15:48 54.56 54.56 54.56 54.56 0.3K
15:49 54.58 54.58 54.58 54.58 1.6K
15:50 54.59 54.59 54.59 54.59 1.1K
15:51 54.59 54.59 54.59 54.59 0.9K
15:53 54.63 54.63 54.62 54.62 1.7K
15:54 54.62 54.62 54.62 54.62 0.9K
15:55 54.56 54.56 54.56 54.56 0.7K
15:56 54.63 54.63 54.62 54.63 0.9K
15:57 54.61 54.61 54.61 54.61 0.3K
15:58 54.62 54.64 54.62 54.64 0.7K
15:59 54.61 54.63 54.58 54.63 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし