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
09:40 52.06 52.06 52.06 52.06 7.4K
09:43 52.09 52.09 52.09 52.09 0.2K
09:44 52.08 52.08 52.08 52.08 0.5K
09:46 52.02 52.04 52.02 52.04 0.7K
09:47 52.06 52.06 52.06 52.06 0.3K
09:48 51.97 51.97 51.97 51.97 0.3K
09:51 51.92 51.92 51.92 51.92 0.3K
09:52 51.91 51.91 51.91 51.91 0.4K
09:53 51.79 51.79 51.79 51.79 0.7K
09:54 51.88 51.88 51.88 51.88 0.1K
09:56 51.88 51.89 51.88 51.89 1.5K
09:59 51.94 51.98 51.94 51.98 2.0K
10:00 51.96 51.96 51.88 51.93 4.3K
10:01 51.92 51.92 51.92 51.92 1.0K
10:03 51.83 51.83 51.83 51.83 0.2K
10:06 51.80 51.80 51.80 51.80 0.4K
10:07 51.78 51.78 51.73 51.73 3.6K
10:10 51.68 51.72 51.68 51.70 2.1K
10:11 51.66 51.70 51.64 51.64 1.7K
10:12 51.68 51.72 51.64 51.72 3.9K
10:14 51.75 51.75 51.70 51.70 1.0K
10:15 51.68 51.68 51.62 51.62 1.9K
10:16 51.64 51.64 51.64 51.64 1.1K
10:17 51.66 51.69 51.66 51.69 0.6K
10:19 51.72 51.73 51.72 51.72 2.2K
10:20 51.74 51.74 51.73 51.73 0.3K
10:21 51.72 51.72 51.72 51.72 0.5K
10:22 51.75 51.75 51.75 51.75 0.5K
10:25 51.77 51.77 51.77 51.77 0.3K
10:27 51.82 51.82 51.82 51.82 1.6K
10:28 51.79 51.79 51.79 51.79 0.4K
10:32 51.84 51.85 51.84 51.85 0.3K
10:34 51.86 51.86 51.86 51.86 0.9K
10:35 51.81 51.85 51.81 51.85 2.0K
10:36 51.82 51.82 51.82 51.82 0.3K
10:37 51.81 51.81 51.81 51.81 0.7K
10:38 51.79 51.79 51.79 51.79 0.3K
10:39 51.81 51.81 51.77 51.78 2.0K
10:40 51.85 51.85 51.85 51.85 0.3K
10:41 51.86 51.86 51.86 51.86 1.8K
10:45 51.86 51.86 51.86 51.86 1.7K
10:47 51.85 51.85 51.85 51.85 0.2K
10:49 51.91 51.91 51.88 51.88 1.0K
10:50 51.92 51.92 51.92 51.92 0.6K
10:51 51.89 51.89 51.89 51.89 0.5K
10:54 51.97 51.97 51.95 51.95 0.3K
10:56 51.97 51.98 51.97 51.98 1.4K
10:59 52.00 52.00 52.00 52.00 0.4K
11:00 52.01 52.01 52.01 52.01 0.2K
11:03 52.01 52.01 52.01 52.01 1.4K
11:05 51.97 51.97 51.97 51.97 0.7K
11:06 51.96 51.96 51.96 51.96 0.8K
11:07 51.97 52.01 51.97 52.01 2.9K
11:12 52.00 52.02 52.00 52.02 3.7K
11:14 51.96 51.96 51.96 51.96 0.2K
11:15 51.93 51.93 51.90 51.90 0.9K
11:17 51.94 51.94 51.94 51.94 3.3K
11:19 51.90 51.90 51.90 51.90 1.6K
11:21 51.91 51.91 51.91 51.91 0.9K
11:23 51.92 51.92 51.92 51.92 0.4K
11:24 51.90 51.90 51.90 51.90 7.4K
11:25 51.90 51.90 51.90 51.90 0.5K
11:26 51.92 51.92 51.92 51.92 0.9K
11:28 51.90 51.90 51.90 51.90 0.2K
11:32 51.92 51.94 51.92 51.94 0.5K
11:33 51.94 51.94 51.92 51.92 0.9K
11:38 51.89 51.91 51.89 51.89 12.6K
11:39 51.88 51.88 51.88 51.88 0.7K
11:42 51.85 51.85 51.81 51.81 0.8K
11:43 51.80 51.80 51.80 51.80 0.2K
11:46 51.81 51.81 51.81 51.81 0.2K
11:47 51.87 51.87 51.87 51.87 0.7K
11:49 51.86 51.86 51.86 51.86 0.9K
11:50 51.82 51.82 51.82 51.82 2.3K
11:51 51.82 51.82 51.82 51.82 1.9K
11:52 51.83 51.83 51.83 51.83 0.5K
11:53 51.82 51.82 51.75 51.75 0.5K
11:58 51.81 51.81 51.81 51.81 0.8K
11:59 51.82 51.82 51.82 51.82 1.7K
12:04 51.83 51.83 51.82 51.82 7.0K
12:11 51.99 51.99 51.98 51.98 4.9K
12:12 52.01 52.01 52.01 52.01 2.3K
12:16 51.98 51.98 51.98 51.98 0.1K
12:17 52.00 52.01 52.00 52.01 0.2K
12:20 52.06 52.06 52.06 52.06 0.8K
12:24 52.09 52.09 52.09 52.09 0.3K
12:26 52.11 52.11 52.11 52.11 0.4K
12:29 52.12 52.12 52.12 52.12 13.5K
12:30 52.09 52.09 52.09 52.09 1.2K
12:33 52.09 52.09 52.09 52.09 0.3K
12:35 52.07 52.08 52.07 52.08 1.9K
12:37 52.05 52.06 52.03 52.03 1.3K
12:38 52.05 52.05 52.05 52.05 0.5K
12:41 52.07 52.10 52.07 52.09 6.2K
12:42 52.08 52.08 52.06 52.06 0.3K
12:43 52.08 52.08 52.06 52.08 2.3K
12:47 52.15 52.15 52.15 52.15 0.1K
12:48 52.14 52.14 52.14 52.14 0.1K
12:49 52.15 52.15 52.14 52.14 1.3K
12:50 52.13 52.13 52.11 52.12 0.8K
12:53 52.12 52.12 52.12 52.12 0.7K
12:55 52.13 52.13 52.13 52.13 0.7K
13:00 52.18 52.18 52.18 52.18 0.3K
13:01 52.19 52.19 52.19 52.19 5.9K
13:03 52.16 52.16 52.16 52.16 4.1K
13:05 52.18 52.19 52.18 52.19 6.8K
13:06 52.20 52.20 52.20 52.20 0.5K
13:09 52.20 52.20 52.20 52.20 0.5K
13:14 52.16 52.16 52.16 52.16 1.9K
13:16 52.17 52.17 52.17 52.17 0.9K
13:17 52.17 52.17 52.17 52.17 0.4K
13:18 52.16 52.16 52.16 52.16 0.2K
13:20 52.13 52.13 52.13 52.13 0.1K
13:21 52.17 52.17 52.17 52.17 0.4K
13:23 52.17 52.17 52.17 52.17 0.7K
13:24 52.20 52.20 52.20 52.20 0.6K
13:28 52.12 52.12 52.10 52.12 7.4K
13:31 52.11 52.11 52.11 52.11 0.3K
13:33 52.13 52.13 52.13 52.13 1.2K
13:35 52.12 52.12 52.12 52.12 0.1K
13:38 52.17 52.17 52.17 52.17 0.2K
13:39 52.16 52.18 52.16 52.18 1.8K
13:40 52.19 52.19 52.19 52.19 0.5K
13:47 52.24 52.24 52.24 52.24 0.7K
13:48 52.26 52.26 52.26 52.26 1.2K
13:49 52.27 52.32 52.27 52.32 0.6K
13:50 52.31 52.31 52.29 52.29 1.1K
13:53 52.29 52.29 52.29 52.29 0.2K
13:55 52.25 52.27 52.25 52.27 0.4K
13:56 52.24 52.24 52.22 52.22 0.6K
13:57 52.22 52.22 52.22 52.22 0.7K
14:01 52.21 52.21 52.21 52.21 3.1K
14:02 52.20 52.20 52.19 52.19 3.9K
14:03 52.20 52.20 52.20 52.20 0.6K
14:06 52.14 52.14 52.14 52.14 0.6K
14:07 52.17 52.17 52.14 52.14 0.5K
14:10 52.12 52.13 52.12 52.13 3.3K
14:11 52.12 52.12 52.12 52.12 0.9K
14:12 52.14 52.15 52.14 52.15 0.6K
14:13 52.14 52.14 52.14 52.14 0.8K
14:14 52.15 52.15 52.14 52.14 7.2K
14:16 52.14 52.14 52.14 52.14 0.2K
14:17 52.16 52.16 52.16 52.16 0.5K
14:20 52.18 52.18 52.18 52.18 0.7K
14:23 52.14 52.14 52.14 52.14 0.4K
14:24 52.14 52.14 52.13 52.13 2.1K
14:25 52.12 52.12 52.10 52.12 0.7K
14:26 52.10 52.10 52.10 52.10 2.1K
14:28 52.09 52.09 52.09 52.09 0.2K
14:29 52.08 52.08 52.07 52.07 0.6K
14:31 52.10 52.12 52.10 52.12 2.7K
14:32 52.12 52.12 52.12 52.12 2.4K
14:33 52.11 52.11 52.11 52.11 0.3K
14:34 52.10 52.10 52.10 52.10 0.5K
14:36 52.13 52.13 52.13 52.13 0.8K
14:37 52.17 52.18 52.17 52.18 0.6K
14:40 52.19 52.19 52.19 52.19 0.7K
14:41 52.19 52.19 52.19 52.19 0.1K
14:42 52.19 52.19 52.19 52.19 2.1K
14:43 52.19 52.19 52.19 52.19 1.8K
14:44 52.18 52.18 52.16 52.16 0.8K
14:45 52.15 52.15 52.15 52.15 0.2K
14:46 52.14 52.14 52.13 52.13 0.8K
14:47 52.11 52.11 52.11 52.11 0.5K
14:53 52.11 52.11 52.10 52.10 0.4K
14:54 52.12 52.12 52.10 52.10 23.7K
14:56 52.13 52.13 52.13 52.13 0.8K
14:57 52.12 52.12 52.12 52.12 0.2K
15:02 52.10 52.10 52.08 52.08 7.2K
15:03 52.06 52.06 52.06 52.06 0.4K
15:04 52.08 52.08 52.08 52.08 1.2K
15:05 52.07 52.10 52.07 52.10 3.6K
15:06 52.10 52.10 52.08 52.08 1.7K
15:07 52.07 52.07 52.07 52.07 0.2K
15:09 52.05 52.07 52.05 52.07 1.2K
15:10 52.05 52.05 52.01 52.01 2.5K
15:11 52.01 52.01 52.01 52.01 1.1K
15:12 52.00 52.00 52.00 52.00 0.8K
15:13 52.04 52.04 52.04 52.04 0.9K
15:14 52.03 52.03 52.03 52.03 1.1K
15:15 52.06 52.07 52.06 52.07 1.2K
15:16 52.06 52.06 52.04 52.05 1.0K
15:17 52.04 52.04 52.04 52.04 0.4K
15:19 52.05 52.05 52.05 52.05 1.3K
15:20 52.06 52.06 52.05 52.05 0.2K
15:21 52.02 52.02 52.00 52.00 5.9K
15:22 52.02 52.02 52.02 52.02 0.4K
15:24 52.05 52.08 52.05 52.06 3.6K
15:25 52.05 52.06 52.04 52.04 6.9K
15:26 52.02 52.03 52.02 52.03 1.4K
15:27 52.00 52.00 51.98 51.98 5.9K
15:28 51.99 51.99 51.99 51.99 0.7K
15:29 52.00 52.00 52.00 52.00 1.1K
15:30 51.98 51.99 51.98 51.99 1.9K
15:31 51.99 52.01 51.99 52.01 3.0K
15:32 52.01 52.01 52.01 52.01 0.9K
15:33 52.04 52.04 52.04 52.04 0.5K
15:34 52.03 52.06 52.03 52.03 2.0K
15:35 52.02 52.02 52.00 52.00 1.4K
15:36 52.02 52.02 52.02 52.02 0.7K
15:37 52.02 52.05 52.02 52.04 2.4K
15:39 52.05 52.05 52.03 52.03 2.6K
15:40 51.98 51.98 51.98 51.98 0.7K
15:42 51.99 52.02 51.99 52.02 0.9K
15:43 52.02 52.02 52.02 52.02 0.2K
15:46 52.00 52.00 52.00 52.00 0.4K
15:47 51.99 52.00 51.99 52.00 0.4K
15:50 52.03 52.03 52.02 52.02 4.6K
15:54 52.00 52.00 52.00 52.00 0.5K
15:55 52.02 52.04 52.02 52.04 2.1K
15:56 52.04 52.07 52.04 52.07 4.4K
15:57 52.05 52.08 52.05 52.08 1.0K
15:58 52.07 52.07 52.07 52.07 1.1K
15:59 52.07 52.09 52.06 52.09 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし