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 50.94 50.94 50.94 50.94 2.5K
09:31 51.05 51.05 50.95 50.95 0.3K
09:33 50.98 50.98 50.93 50.93 0.5K
09:34 50.92 50.92 50.92 50.92 1.6K
09:37 51.08 51.08 51.00 51.00 2.5K
09:38 50.97 50.97 50.97 50.97 0.2K
09:39 51.01 51.01 51.01 51.01 0.6K
09:41 50.95 50.95 50.94 50.94 0.7K
09:43 50.83 50.83 50.83 50.83 0.4K
09:44 50.76 50.76 50.76 50.76 0.3K
09:46 50.65 50.65 50.65 50.65 1.2K
09:47 50.67 50.70 50.64 50.64 2.3K
09:50 50.67 50.67 50.67 50.67 1.3K
09:51 50.83 50.84 50.83 50.84 0.3K
09:52 50.93 50.93 50.90 50.90 1.2K
09:53 50.93 50.93 50.93 50.93 0.5K
09:54 50.97 50.97 50.97 50.97 0.3K
09:55 51.00 51.00 51.00 51.00 0.5K
09:56 51.08 51.08 51.08 51.08 1.3K
09:58 51.03 51.03 51.03 51.03 0.3K
09:59 51.06 51.06 51.06 51.06 2.0K
10:00 51.04 51.04 51.04 51.04 0.1K
10:01 51.07 51.12 51.07 51.12 1.4K
10:03 51.10 51.10 51.10 51.10 0.5K
10:04 51.07 51.07 51.07 51.07 0.3K
10:05 51.10 51.10 51.10 51.10 0.4K
10:07 51.08 51.08 51.08 51.08 0.5K
10:09 51.10 51.10 51.10 51.10 0.2K
10:13 51.11 51.11 51.09 51.08 3.6K
10:14 51.06 51.06 51.06 51.06 0.6K
10:16 51.05 51.05 51.05 51.05 0.2K
10:18 51.03 51.03 51.02 51.02 0.8K
10:19 51.01 51.01 51.00 51.00 2.7K
10:21 51.02 51.02 51.02 51.02 0.6K
10:23 50.97 50.97 50.97 50.97 0.2K
10:24 50.94 51.03 50.94 51.03 14.2K
10:25 51.00 51.01 51.00 51.01 1.9K
10:26 51.04 51.04 50.99 50.99 0.3K
10:28 51.05 51.05 51.05 51.05 1.7K
10:30 51.15 51.15 51.15 51.15 3.3K
10:35 51.21 51.21 51.21 51.21 0.2K
10:37 51.19 51.19 51.19 51.19 0.7K
10:41 51.26 51.26 51.26 51.26 0.3K
10:42 51.22 51.22 51.22 51.22 0.6K
10:44 51.20 51.21 51.20 51.21 5.0K
10:45 51.19 51.19 51.19 51.19 1.0K
10:46 51.19 51.24 51.19 51.24 2.7K
10:47 51.25 51.25 51.23 51.23 1.9K
10:49 51.22 51.22 51.22 51.22 0.3K
10:51 51.23 51.23 51.23 51.23 2.3K
10:52 51.16 51.16 51.16 51.16 0.2K
10:54 51.19 51.20 51.19 51.20 0.8K
10:55 51.19 51.19 51.19 51.19 0.6K
10:56 51.17 51.17 51.17 51.17 0.4K
10:59 51.20 51.20 51.20 51.20 1.7K
11:00 51.23 51.23 51.23 51.23 1.3K
11:01 51.23 51.23 51.23 51.23 0.8K
11:04 51.30 51.30 51.30 51.30 0.1K
11:05 51.29 51.29 51.29 51.29 0.2K
11:06 51.32 51.32 51.32 51.32 0.3K
11:07 51.31 51.31 51.31 51.31 0.3K
11:09 51.30 51.33 51.30 51.33 0.5K
11:11 51.33 51.35 51.30 51.30 0.8K
11:12 51.33 51.33 51.33 51.33 1.1K
11:13 51.33 51.33 51.33 51.33 0.2K
11:15 51.30 51.30 51.30 51.30 0.1K
11:16 51.36 51.36 51.36 51.36 0.6K
11:17 51.34 51.34 51.34 51.34 0.7K
11:19 51.37 51.37 51.37 51.37 1.1K
11:20 51.39 51.39 51.38 51.38 0.5K
11:21 51.37 51.38 51.37 51.38 1.2K
11:22 51.38 51.38 51.37 51.37 0.5K
11:23 51.36 51.36 51.36 51.36 0.4K
11:24 51.37 51.37 51.37 51.37 0.4K
11:25 51.39 51.39 51.32 51.32 0.7K
11:26 51.35 51.35 51.35 51.35 0.5K
11:28 51.32 51.32 51.32 51.32 2.4K
11:31 51.31 51.31 51.31 51.31 0.2K
11:32 51.30 51.31 51.28 51.31 4.5K
11:33 51.31 51.34 51.31 51.34 0.6K
11:34 51.34 51.34 51.34 51.34 0.6K
11:35 51.34 51.34 51.31 51.31 1.5K
11:36 51.33 51.33 51.33 51.33 0.3K
11:37 51.34 51.35 51.33 51.35 1.5K
11:38 51.38 51.38 51.38 51.38 0.3K
11:39 51.38 51.38 51.38 51.38 0.5K
11:40 51.35 51.38 51.35 51.38 0.7K
11:41 51.38 51.38 51.38 51.38 0.1K
11:42 51.37 51.37 51.37 51.37 0.6K
11:43 51.35 51.35 51.34 51.34 1.5K
11:45 51.34 51.34 51.34 51.34 4.4K
11:46 51.36 51.36 51.35 51.35 1.1K
11:47 51.34 51.34 51.34 51.34 0.3K
11:49 51.37 51.37 51.37 51.37 0.6K
11:50 51.35 51.36 51.35 51.36 1.6K
11:52 51.31 51.31 51.31 51.31 0.4K
11:54 51.35 51.35 51.32 51.35 2.4K
11:57 51.34 51.34 51.34 51.34 0.5K
11:58 51.34 51.34 51.34 51.34 0.2K
11:59 51.31 51.31 51.31 51.31 1.9K
12:02 51.34 51.34 51.34 51.34 0.6K
12:03 51.32 51.32 51.32 51.32 0.9K
12:04 51.31 51.31 51.31 51.31 1.2K
12:05 51.29 51.29 51.29 51.29 2.5K
12:07 51.26 51.26 51.26 51.26 0.1K
12:09 51.25 51.25 51.25 51.25 1.4K
12:10 51.19 51.19 51.19 51.19 0.2K
12:11 51.18 51.18 51.18 51.18 0.2K
12:12 51.17 51.19 51.17 51.19 0.8K
12:14 51.19 51.19 51.19 51.19 0.7K
12:16 51.22 51.22 51.22 51.22 0.2K
12:17 51.24 51.24 51.20 51.21 1.4K
12:18 51.24 51.24 51.24 51.24 1.1K
12:21 51.24 51.24 51.23 51.23 2.4K
12:23 51.26 51.26 51.26 51.26 0.2K
12:24 51.21 51.21 51.21 51.21 2.1K
12:25 51.26 51.27 51.26 51.27 0.6K
12:26 51.29 51.29 51.29 51.29 2.7K
12:27 51.31 51.31 51.31 51.31 0.7K
12:28 51.32 51.33 51.32 51.33 2.9K
12:30 51.35 51.35 51.35 51.35 0.4K
12:32 51.36 51.36 51.36 51.36 0.3K
12:33 51.36 51.39 51.36 51.39 3.7K
12:34 51.38 51.38 51.38 51.38 0.4K
12:35 51.38 51.38 51.36 51.36 0.5K
12:36 51.35 51.35 51.35 51.35 0.7K
12:38 51.38 51.39 51.38 51.39 0.6K
12:40 51.40 51.40 51.40 51.40 0.4K
12:41 51.39 51.39 51.39 51.39 0.3K
12:42 51.42 51.43 51.42 51.43 0.3K
12:44 51.39 51.39 51.39 51.39 2.2K
12:46 51.41 51.41 51.41 51.41 0.3K
12:49 51.38 51.38 51.38 51.38 0.3K
12:51 51.40 51.40 51.40 51.40 0.8K
12:52 51.40 51.40 51.40 51.40 0.1K
12:54 51.41 51.42 51.41 51.42 0.9K
12:57 51.33 51.33 51.33 51.33 1.4K
13:02 51.33 51.33 51.33 51.33 0.3K
13:03 51.37 51.37 51.37 51.37 0.3K
13:04 51.37 51.39 51.37 51.39 1.3K
13:06 51.42 51.42 51.42 51.42 0.1K
13:09 51.44 51.44 51.44 51.44 0.1K
13:10 51.45 51.45 51.45 51.45 3.0K
13:12 51.42 51.42 51.42 51.42 0.6K
13:13 51.41 51.46 51.41 51.46 0.6K
13:14 51.46 51.46 51.46 51.46 0.1K
13:16 51.38 51.38 51.37 51.37 0.3K
13:17 51.39 51.39 51.39 51.39 0.8K
13:18 51.36 51.36 51.36 51.36 0.2K
13:19 51.30 51.30 51.30 51.30 1.0K
13:21 51.29 51.29 51.28 51.28 0.4K
13:24 51.25 51.25 51.25 51.25 0.9K
13:25 51.26 51.26 51.26 51.26 0.2K
13:26 51.26 51.26 51.26 51.26 0.6K
13:28 51.27 51.27 51.27 51.27 0.1K
13:29 51.25 51.25 51.25 51.25 0.3K
13:31 51.31 51.31 51.31 51.31 0.5K
13:34 51.30 51.32 51.30 51.32 0.4K
13:37 51.32 51.32 51.32 51.32 0.5K
13:38 51.34 51.34 51.34 51.34 0.7K
13:39 51.36 51.36 51.36 51.36 1.3K
13:45 51.24 51.24 51.24 51.24 1.0K
13:48 51.25 51.25 51.24 51.24 0.4K
13:49 51.26 51.26 51.26 51.26 0.7K
13:51 51.28 51.32 51.28 51.31 1.4K
13:53 51.32 51.32 51.32 51.32 1.5K
13:55 51.31 51.31 51.31 51.31 0.6K
13:56 51.34 51.34 51.34 51.34 0.5K
13:58 51.30 51.30 51.30 51.30 1.9K
13:59 51.26 51.26 51.25 51.25 5.2K
14:00 51.27 51.29 51.27 51.29 3.0K
14:01 51.32 51.32 51.32 51.32 1.6K
14:03 51.37 51.38 51.37 51.38 0.4K
14:04 51.38 51.38 51.38 51.38 0.3K
14:06 51.39 51.39 51.39 51.39 0.3K
14:07 51.44 51.44 51.44 51.44 0.3K
14:08 51.48 51.49 51.46 51.49 0.8K
14:09 51.51 51.51 51.51 51.51 0.3K
14:10 51.54 51.54 51.54 51.54 3.2K
14:11 51.57 51.58 51.57 51.58 1.5K
14:14 51.56 51.56 51.54 51.54 2.5K
14:16 51.56 51.56 51.56 51.56 0.1K
14:17 51.56 51.57 51.56 51.57 1.0K
14:18 51.56 51.56 51.56 51.56 0.8K
14:21 51.55 51.55 51.55 51.55 0.9K
14:24 51.54 51.54 51.54 51.54 0.3K
14:27 51.54 51.54 51.51 51.53 5.5K
14:28 51.50 51.52 51.50 51.52 1.6K
14:29 51.54 51.54 51.54 51.54 2.7K
14:33 51.54 51.54 51.54 51.54 0.9K
14:36 51.53 51.56 51.53 51.56 0.3K
14:37 51.58 51.59 51.58 51.59 1.5K
14:38 51.59 51.59 51.59 51.59 8.3K
14:39 51.58 51.58 51.58 51.58 0.1K
14:40 51.58 51.58 51.58 51.58 1.6K
14:41 51.60 51.62 51.59 51.62 1.1K
14:44 51.59 51.59 51.59 51.59 0.1K
14:45 51.57 51.57 51.57 51.57 1.2K
14:46 51.51 51.51 51.51 51.51 0.3K
14:48 51.52 51.52 51.52 51.52 0.6K
14:49 51.52 51.53 51.52 51.53 0.8K
14:50 51.56 51.59 51.56 51.59 0.7K
14:53 51.63 51.63 51.63 51.63 0.1K
14:54 51.63 51.63 51.60 51.60 1.1K
14:57 51.56 51.60 51.56 51.60 1.1K
14:58 51.58 51.58 51.58 51.58 0.1K
14:59 51.57 51.57 51.55 51.55 1.7K
15:01 51.62 51.62 51.59 51.60 1.3K
15:02 51.63 51.63 51.63 51.63 0.5K
15:03 51.61 51.61 51.61 51.61 0.1K
15:04 51.64 51.64 51.64 51.64 0.7K
15:05 51.66 51.66 51.64 51.64 2.1K
15:06 51.64 51.64 51.64 51.64 0.2K
15:07 51.67 51.67 51.66 51.66 1.3K
15:08 51.67 51.68 51.67 51.68 18.3K
15:09 51.64 51.64 51.64 51.64 0.3K
15:10 51.65 51.65 51.65 51.65 0.2K
15:11 51.67 51.67 51.67 51.67 0.1K
15:12 51.66 51.68 51.66 51.68 6.7K
15:13 51.68 51.68 51.68 51.68 0.9K
15:15 51.67 51.67 51.65 51.65 1.8K
15:16 51.68 51.68 51.68 51.68 0.1K
15:17 51.68 51.69 51.68 51.68 1.8K
15:18 51.68 51.68 51.68 51.68 4.2K
15:19 51.69 51.70 51.67 51.70 14.6K
15:20 51.70 51.70 51.70 51.70 1.6K
15:21 51.71 51.76 51.71 51.75 6.5K
15:22 51.74 51.75 51.74 51.75 9.2K
15:24 51.74 51.74 51.73 51.73 3.5K
15:25 51.68 51.68 51.66 51.66 7.5K
15:26 51.64 51.64 51.61 51.62 10.9K
15:27 51.64 51.64 51.60 51.64 2.9K
15:28 51.56 51.56 51.56 51.56 0.3K
15:29 51.58 51.58 51.54 51.54 0.3K
15:30 51.56 51.58 51.56 51.58 3.6K
15:31 51.60 51.60 51.56 51.56 0.5K
15:32 51.58 51.58 51.58 51.58 0.3K
15:33 51.64 51.65 51.64 51.65 3.2K
15:34 51.65 51.65 51.63 51.63 2.2K
15:35 51.67 51.67 51.65 51.65 0.5K
15:36 51.62 51.62 51.57 51.57 13.0K
15:38 51.63 51.64 51.63 51.63 4.7K
15:39 51.63 51.63 51.63 51.63 0.6K
15:40 51.64 51.67 51.64 51.67 7.5K
15:41 51.66 51.75 51.66 51.75 3.2K
15:42 51.79 51.79 51.79 51.79 0.8K
15:44 51.76 51.76 51.74 51.74 6.0K
15:45 51.68 51.70 51.68 51.70 1.0K
15:47 51.72 51.72 51.66 51.66 13.7K
15:48 51.67 51.67 51.67 51.67 0.4K
15:49 51.63 51.63 51.63 51.63 0.5K
15:50 51.61 51.61 51.56 51.58 4.7K
15:51 51.59 51.59 51.59 51.59 0.9K
15:52 51.55 51.55 51.55 51.55 0.6K
15:53 51.57 51.57 51.52 51.52 5.3K
15:54 51.54 51.56 51.54 51.56 1.8K
15:55 51.57 51.57 51.57 51.57 0.7K
15:56 51.57 51.57 51.55 51.55 38.5K
15:57 51.55 51.55 51.55 51.55 0.5K
15:58 51.57 51.57 51.56 51.56 3.1K
15:59 51.58 51.58 51.49 51.49 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