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 52.73 52.74 52.73 52.74 11.3K
09:32 52.73 52.79 52.73 52.79 2.6K
09:34 52.86 52.86 52.86 52.86 0.7K
09:36 52.92 52.92 52.92 52.92 0.2K
09:38 52.97 52.97 52.93 52.93 0.5K
09:40 52.91 52.91 52.91 52.91 4.8K
09:42 53.01 53.01 53.01 53.01 0.8K
09:44 53.04 53.04 53.04 53.04 1.4K
09:46 52.92 52.92 52.92 52.92 0.5K
09:47 52.93 52.93 52.93 52.93 1.1K
09:48 52.94 52.95 52.94 52.95 1.1K
09:49 52.98 52.98 52.98 52.98 0.7K
09:51 52.87 52.87 52.87 52.87 1.1K
09:53 52.87 52.87 52.87 52.87 1.5K
09:55 52.88 52.88 52.88 52.88 0.7K
09:56 52.87 52.87 52.87 52.87 2.4K
10:00 52.91 52.91 52.90 52.90 1.2K
10:01 52.90 52.90 52.90 52.90 0.7K
10:02 52.88 52.90 52.88 52.90 2.7K
10:05 52.89 52.89 52.89 52.89 0.2K
10:06 52.89 52.89 52.87 52.87 0.4K
10:07 52.88 52.89 52.88 52.89 1.4K
10:08 52.93 52.93 52.93 52.93 1.7K
10:11 52.99 52.99 52.99 52.99 0.1K
10:12 52.95 52.95 52.95 52.95 0.2K
10:13 52.94 52.94 52.94 52.94 1.7K
10:15 52.98 52.98 52.98 52.98 0.3K
10:16 53.00 53.00 53.00 53.00 0.2K
10:17 52.96 52.96 52.94 52.94 0.2K
10:18 52.96 52.96 52.96 52.96 0.2K
10:19 52.96 52.98 52.96 52.98 0.5K
10:20 52.99 52.99 52.99 52.99 0.1K
10:21 52.97 52.97 52.97 52.97 0.5K
10:23 52.95 52.95 52.95 52.95 3.4K
10:30 52.96 52.96 52.96 52.96 0.6K
10:32 52.96 52.96 52.96 52.96 0.7K
10:33 52.96 52.96 52.94 52.94 0.6K
10:34 52.95 52.95 52.95 52.95 1.1K
10:36 52.96 53.02 52.96 53.02 1.7K
10:38 52.99 52.99 52.99 52.99 0.2K
10:40 53.00 53.00 53.00 53.00 0.6K
10:42 52.97 52.97 52.97 52.97 0.3K
10:45 52.98 52.98 52.98 52.98 0.2K
10:46 52.96 52.96 52.96 52.96 0.3K
10:50 53.07 53.07 53.07 53.07 1.5K
10:51 53.04 53.04 53.04 53.04 0.2K
10:52 53.05 53.05 53.05 53.05 0.9K
10:56 53.09 53.09 53.09 53.09 0.1K
10:57 53.09 53.10 53.09 53.10 0.3K
10:58 53.12 53.12 53.11 53.11 3.8K
11:02 53.15 53.15 53.15 53.15 0.4K
11:03 53.14 53.14 53.14 53.14 0.3K
11:04 53.15 53.15 53.15 53.15 0.3K
11:05 53.15 53.15 53.15 53.15 1.4K
11:09 53.15 53.16 53.15 53.16 0.5K
11:11 53.13 53.13 53.11 53.11 0.4K
11:14 53.15 53.15 53.15 53.15 0.3K
11:15 53.16 53.17 53.16 53.17 0.8K
11:17 53.19 53.19 53.18 53.18 3.4K
11:19 53.17 53.18 53.17 53.18 0.4K
11:20 53.20 53.20 53.20 53.20 0.3K
11:21 53.17 53.17 53.17 53.17 0.5K
11:22 53.17 53.17 53.16 53.16 0.8K
11:23 53.16 53.18 53.16 53.18 1.0K
11:24 53.20 53.20 53.16 53.16 1.4K
11:26 53.12 53.12 53.12 53.12 0.6K
11:27 53.12 53.12 53.12 53.12 0.3K
11:28 53.11 53.13 53.11 53.11 0.8K
11:29 53.14 53.14 53.14 53.14 0.2K
11:30 53.13 53.13 53.13 53.13 0.3K
11:33 53.11 53.14 53.11 53.14 1.1K
11:34 53.14 53.14 53.12 53.12 1.5K
11:36 53.14 53.14 53.14 53.14 0.6K
11:38 53.12 53.12 53.12 53.12 0.1K
11:39 53.09 53.09 53.09 53.09 0.2K
11:40 53.12 53.12 53.12 53.12 1.0K
11:45 53.08 53.08 53.08 53.08 0.3K
11:47 53.07 53.07 53.07 53.07 1.5K
11:52 53.10 53.10 53.10 53.10 0.2K
11:53 53.11 53.11 53.11 53.11 0.1K
11:54 53.12 53.12 53.12 53.12 0.2K
11:55 53.10 53.10 53.10 53.10 2.1K
11:57 53.07 53.07 53.07 53.07 1.5K
12:00 53.11 53.13 53.11 53.13 4.9K
12:01 53.14 53.14 53.14 53.14 0.7K
12:03 53.14 53.14 53.14 53.14 0.2K
12:06 53.15 53.17 53.15 53.17 0.4K
12:08 53.16 53.16 53.16 53.16 2.8K
12:09 53.18 53.18 53.18 53.18 1.0K
12:11 53.17 53.20 53.17 53.20 0.6K
12:12 53.14 53.14 53.14 53.14 0.9K
12:14 53.16 53.16 53.16 53.16 8.4K
12:15 53.18 53.18 53.18 53.18 9.3K
12:16 53.17 53.17 53.16 53.16 0.6K
12:19 53.13 53.14 53.13 53.14 0.3K
12:22 53.13 53.16 53.13 53.16 6.7K
12:23 53.13 53.13 53.13 53.13 0.4K
12:24 53.12 53.12 53.12 53.12 0.4K
12:25 53.10 53.10 53.10 53.10 0.5K
12:26 53.07 53.08 53.07 53.08 0.6K
12:27 53.07 53.07 53.07 53.07 0.5K
12:28 53.08 53.09 53.08 53.09 1.2K
12:35 53.03 53.03 53.03 53.03 0.8K
12:40 52.98 53.00 52.98 53.00 9.6K
12:42 52.94 52.94 52.94 52.94 1.7K
12:44 52.99 53.00 52.99 53.00 0.2K
12:49 52.97 52.97 52.97 52.97 0.8K
12:50 52.97 52.97 52.97 52.97 0.2K
12:51 52.97 52.97 52.97 52.97 0.9K
12:55 52.99 52.99 52.99 52.99 0.4K
12:56 52.97 52.98 52.97 52.98 0.8K
13:01 52.97 52.97 52.97 52.97 0.3K
13:02 52.97 52.98 52.97 52.98 5.7K
13:05 52.98 52.98 52.98 52.98 0.3K
13:06 52.97 52.97 52.97 52.97 0.3K
13:07 53.01 53.01 53.01 53.01 0.4K
13:08 52.94 52.94 52.94 52.94 0.4K
13:09 52.95 52.97 52.95 52.97 0.8K
13:11 52.98 52.98 52.97 52.97 0.8K
13:12 52.95 52.95 52.95 52.95 0.4K
13:13 52.92 52.92 52.92 52.92 0.2K
13:14 52.93 52.93 52.93 52.93 0.6K
13:16 52.94 52.94 52.94 52.94 0.2K
13:17 52.95 52.95 52.95 52.95 0.5K
13:19 52.96 52.96 52.96 52.96 0.4K
13:20 52.91 52.91 52.91 52.91 0.3K
13:22 52.93 52.95 52.93 52.95 0.9K
13:24 52.96 52.96 52.96 52.96 1.0K
13:29 52.96 52.96 52.96 52.96 0.4K
13:30 52.99 52.99 52.99 52.99 0.4K
13:36 52.99 52.99 52.99 52.99 0.2K
13:38 53.04 53.04 52.99 53.04 1.7K
13:39 53.02 53.03 53.02 53.03 0.4K
13:42 53.00 53.00 53.00 53.00 0.2K
13:44 53.01 53.02 53.00 53.00 11.6K
13:45 53.00 53.00 53.00 53.00 1.0K
13:50 53.03 53.03 53.03 53.03 0.4K
13:54 53.02 53.02 53.02 53.02 0.8K
13:55 53.02 53.02 53.02 53.02 0.6K
13:57 53.02 53.02 53.00 53.00 2.2K
13:58 53.00 53.01 52.99 53.01 2.3K
13:59 53.02 53.02 53.02 53.02 0.1K
14:00 53.00 53.00 53.00 53.00 0.5K
14:02 52.93 52.93 52.93 52.93 1.3K
14:03 52.94 52.94 52.94 52.94 2.2K
14:04 52.93 52.93 52.93 52.93 0.4K
14:05 52.95 52.95 52.95 52.95 0.1K
14:07 52.94 52.94 52.94 52.94 0.5K
14:08 52.94 52.94 52.94 52.94 0.2K
14:09 52.93 52.93 52.93 52.93 0.5K
14:10 52.91 52.93 52.91 52.93 1.1K
14:12 52.91 52.91 52.91 52.91 0.6K
14:13 52.92 52.92 52.90 52.90 3.5K
14:14 52.89 52.89 52.89 52.89 0.9K
14:15 52.90 52.90 52.89 52.89 0.6K
14:16 52.91 52.91 52.88 52.88 1.8K
14:17 52.90 52.90 52.89 52.89 1.5K
14:19 52.90 52.90 52.90 52.90 2.8K
14:20 52.90 52.90 52.90 52.90 0.4K
14:21 52.88 52.88 52.88 52.88 1.0K
14:22 52.88 52.88 52.88 52.88 0.2K
14:24 52.84 52.84 52.84 52.84 1.2K
14:30 52.89 52.89 52.89 52.89 3.3K
14:31 52.92 52.92 52.92 52.92 0.3K
14:33 52.89 52.89 52.89 52.89 0.4K
14:34 52.91 52.91 52.91 52.91 0.8K
14:35 52.92 52.93 52.92 52.93 0.7K
14:36 52.94 52.95 52.94 52.95 1.1K
14:38 52.97 52.97 52.97 52.97 0.9K
14:39 53.01 53.01 53.01 53.01 0.2K
14:40 53.03 53.03 53.03 53.03 1.2K
14:46 53.11 53.11 53.11 53.11 2.4K
14:47 53.12 53.12 53.12 53.12 1.3K
14:50 53.08 53.09 53.08 53.09 0.9K
14:52 53.09 53.11 53.09 53.11 1.5K
14:54 53.13 53.13 53.11 53.11 0.6K
14:55 53.09 53.09 53.09 53.09 0.2K
14:57 53.09 53.09 53.08 53.09 2.1K
14:59 53.08 53.08 53.08 53.08 2.1K
15:00 53.06 53.08 53.06 53.08 1.2K
15:01 53.10 53.12 53.10 53.12 2.6K
15:02 53.11 53.11 53.11 53.11 0.1K
15:03 53.10 53.10 53.09 53.10 4.6K
15:04 53.11 53.12 53.11 53.12 1.3K
15:05 53.14 53.14 53.14 53.14 0.4K
15:06 53.12 53.13 53.12 53.12 1.2K
15:07 53.14 53.14 53.14 53.14 0.5K
15:10 53.15 53.15 53.15 53.15 2.1K
15:11 53.13 53.13 53.13 53.13 0.9K
15:12 53.14 53.14 53.14 53.14 0.3K
15:13 53.13 53.14 53.12 53.14 2.4K
15:15 53.15 53.16 53.15 53.16 28.5K
15:16 53.17 53.17 53.17 53.17 2.0K
15:17 53.18 53.20 53.18 53.20 4.4K
15:18 53.18 53.21 53.18 53.21 0.9K
15:19 53.19 53.19 53.19 53.19 10.7K
15:21 53.19 53.19 53.19 53.19 2.3K
15:22 53.20 53.20 53.20 53.20 3.8K
15:23 53.18 53.18 53.16 53.16 1.2K
15:24 53.16 53.19 53.16 53.19 2.3K
15:25 53.20 53.20 53.20 53.20 0.1K
15:26 53.21 53.21 53.18 53.18 1.9K
15:27 53.17 53.18 53.17 53.18 0.5K
15:28 53.19 53.19 53.19 53.19 1.8K
15:29 53.17 53.17 53.15 53.16 1.6K
15:30 53.15 53.16 53.15 53.16 4.6K
15:31 53.18 53.18 53.17 53.18 4.4K
15:32 53.18 53.18 53.16 53.16 1.9K
15:34 53.15 53.15 53.15 53.15 0.6K
15:35 53.15 53.15 53.12 53.14 88.0K
15:36 53.18 53.18 53.18 53.18 6.1K
15:37 53.20 53.20 53.18 53.18 1.0K
15:38 53.21 53.21 53.20 53.20 0.9K
15:39 53.21 53.21 53.21 53.21 1.2K
15:40 53.21 53.21 53.21 53.21 1.3K
15:42 53.25 53.25 53.24 53.24 0.7K
15:43 53.25 53.25 53.25 53.25 6.2K
15:44 53.23 53.23 53.23 53.23 2.0K
15:46 53.29 53.29 53.29 53.29 0.4K
15:47 53.29 53.29 53.29 53.29 0.2K
15:48 53.32 53.33 53.32 53.32 1.2K
15:49 53.31 53.32 53.31 53.32 6.5K
15:50 53.28 53.29 53.28 53.29 1.4K
15:51 53.29 53.30 53.29 53.30 2.7K
15:52 53.28 53.28 53.27 53.27 2.3K
15:53 53.25 53.27 53.25 53.27 1.5K
15:54 53.27 53.32 53.27 53.32 1.9K
15:55 53.30 53.30 53.30 53.30 0.9K
15:56 53.30 53.30 53.27 53.27 1.9K
15:57 53.29 53.29 53.29 53.29 0.1K
15:58 53.31 53.31 53.31 53.31 8.6K
15:59 53.32 53.32 53.26 53.29 8.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし