Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ アメリカ →
58.57
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
09:30 52.73 52.73 52.73 52.73 5.5K
09:32 52.79 52.79 52.79 52.79 0.2K
09:33 52.85 52.88 52.85 52.88 2.0K
09:36 52.98 52.98 52.98 52.98 0.7K
09:51 52.72 52.72 52.72 52.72 1.2K
09:52 52.71 52.71 52.71 52.71 0.3K
09:53 52.74 52.74 52.74 52.74 0.4K
09:56 52.70 52.70 52.70 52.70 0.5K
10:00 52.70 52.70 52.70 52.70 0.6K
10:08 52.73 52.73 52.73 52.73 0.1K
10:09 52.68 52.68 52.68 52.68 1.3K
10:12 52.61 52.61 52.61 52.61 1.3K
10:17 52.66 52.66 52.66 52.66 0.9K
10:19 52.70 52.70 52.70 52.70 0.4K
10:21 52.72 52.73 52.72 52.73 0.7K
10:23 52.75 52.75 52.75 52.75 1.6K
10:24 52.75 52.75 52.74 52.74 3.2K
10:25 52.72 52.72 52.72 52.72 0.4K
10:26 52.74 52.75 52.74 52.75 0.6K
10:32 52.72 52.74 52.72 52.74 1.0K
10:34 52.75 52.75 52.75 52.75 0.3K
10:36 52.74 52.76 52.74 52.76 0.6K
10:37 52.78 52.78 52.78 52.78 0.2K
10:39 52.78 52.78 52.78 52.78 0.3K
10:44 52.77 52.77 52.77 52.77 0.1K
10:46 52.78 52.78 52.78 52.78 0.1K
10:47 52.79 52.79 52.79 52.79 0.3K
10:48 52.81 52.83 52.81 52.83 1.8K
10:49 52.83 52.83 52.82 52.82 2.0K
10:52 52.79 52.79 52.79 52.79 0.7K
10:53 52.80 52.80 52.80 52.80 0.5K
10:55 52.82 52.82 52.82 52.82 0.1K
10:56 52.83 52.83 52.81 52.81 0.6K
10:59 52.79 52.79 52.77 52.77 0.3K
11:00 52.79 52.79 52.79 52.79 0.2K
11:01 52.82 52.82 52.82 52.82 0.4K
11:02 52.82 52.82 52.82 52.82 1.3K
11:03 52.81 52.81 52.81 52.81 2.5K
11:04 52.82 52.82 52.82 52.82 0.3K
11:05 52.82 52.82 52.82 52.82 0.2K
11:06 52.83 52.83 52.83 52.83 1.8K
11:13 52.83 52.83 52.83 52.83 2.6K
11:15 52.82 52.82 52.82 52.82 0.1K
11:16 52.81 52.81 52.81 52.81 1.5K
11:18 52.77 52.77 52.77 52.77 1.2K
11:20 52.59 52.59 52.59 52.59 0.1K
11:22 52.61 52.64 52.61 52.64 1.4K
11:23 52.65 52.65 52.65 52.65 0.6K
11:25 52.67 52.67 52.67 52.67 0.4K
11:26 52.67 52.67 52.67 52.67 0.9K
11:27 52.64 52.64 52.64 52.64 0.3K
11:30 52.69 52.70 52.69 52.69 1.7K
11:31 52.71 52.71 52.71 52.71 0.7K
11:32 52.72 52.72 52.72 52.72 0.5K
11:37 52.70 52.70 52.70 52.70 0.3K
11:39 52.67 52.67 52.67 52.67 0.1K
11:40 52.68 52.68 52.68 52.68 0.5K
11:43 52.72 52.72 52.72 52.72 0.3K
11:44 52.72 52.72 52.72 52.72 0.3K
11:47 52.72 52.72 52.72 52.72 0.5K
11:48 52.74 52.74 52.74 52.74 0.4K
11:49 52.77 52.77 52.77 52.77 0.2K
11:50 52.78 52.78 52.78 52.78 0.3K
11:51 52.77 52.77 52.77 52.77 2.4K
11:56 52.72 52.74 52.72 52.74 1.3K
12:00 52.76 52.77 52.75 52.77 2.1K
12:04 52.74 52.74 52.74 52.74 1.8K
12:05 52.75 52.76 52.75 52.76 0.5K
12:06 52.75 52.75 52.75 52.75 0.5K
12:08 52.76 52.76 52.76 52.76 5.2K
12:10 52.77 52.78 52.77 52.78 0.4K
12:11 52.80 52.80 52.80 52.80 0.3K
12:14 52.77 52.77 52.77 52.77 4.4K
12:15 52.77 52.77 52.73 52.74 1.7K
12:16 52.74 52.74 52.74 52.74 0.2K
12:18 52.75 52.75 52.75 52.75 0.5K
12:19 52.73 52.73 52.73 52.73 1.2K
12:22 52.73 52.73 52.73 52.73 1.8K
12:23 52.76 52.76 52.76 52.76 0.2K
12:24 52.75 52.75 52.75 52.75 0.3K
12:26 52.76 52.76 52.76 52.76 0.2K
12:29 52.75 52.75 52.75 52.75 0.4K
12:30 52.76 52.76 52.76 52.76 0.1K
12:31 52.78 52.79 52.76 52.76 3.7K
12:32 52.76 52.76 52.76 52.76 0.3K
12:34 52.76 52.76 52.76 52.76 4.6K
12:35 52.75 52.75 52.75 52.75 0.6K
12:38 52.73 52.73 52.73 52.73 0.6K
12:50 52.70 52.70 52.70 52.70 0.1K
12:52 52.69 52.69 52.65 52.65 0.6K
12:54 52.62 52.62 52.62 52.62 0.9K
12:55 52.60 52.60 52.60 52.60 1.2K
12:56 52.60 52.60 52.60 52.60 1.4K
12:57 52.62 52.62 52.62 52.62 0.2K
12:58 52.64 52.64 52.64 52.64 0.2K
12:59 52.65 52.65 52.64 52.64 0.6K
13:00 52.65 52.65 52.64 52.64 0.3K
13:01 52.66 52.66 52.66 52.66 0.5K
13:03 52.65 52.65 52.65 52.65 0.2K
13:07 52.59 52.59 52.59 52.59 0.6K
13:13 52.60 52.60 52.60 52.60 1.1K
13:14 52.61 52.61 52.61 52.61 0.6K
13:16 52.61 52.61 52.61 52.61 0.4K
13:18 52.63 52.66 52.63 52.66 3.1K
13:19 52.64 52.64 52.64 52.64 2.4K
13:20 52.66 52.66 52.66 52.66 0.6K
13:21 52.64 52.64 52.63 52.63 0.4K
13:28 52.62 52.62 52.62 52.62 0.5K
13:29 52.62 52.62 52.62 52.62 0.8K
13:30 52.60 52.60 52.58 52.60 1.6K
13:31 52.62 52.63 52.62 52.63 0.7K
13:33 52.61 52.61 52.61 52.61 0.5K
13:34 52.59 52.59 52.59 52.59 0.4K
13:35 52.61 52.61 52.61 52.61 0.2K
13:36 52.60 52.60 52.60 52.60 0.5K
13:39 52.62 52.62 52.62 52.62 0.3K
13:45 52.64 52.64 52.64 52.64 0.1K
13:47 52.61 52.61 52.61 52.61 0.6K
13:48 52.65 52.65 52.65 52.65 0.4K
13:50 52.65 52.66 52.65 52.66 1.1K
13:52 52.62 52.62 52.62 52.62 0.4K
13:54 52.65 52.65 52.65 52.65 0.1K
13:55 52.63 52.63 52.63 52.63 1.1K
14:00 52.68 52.68 52.68 52.68 0.3K
14:02 52.68 52.68 52.66 52.66 0.5K
14:03 52.68 52.68 52.66 52.66 1.3K
14:05 52.64 52.64 52.64 52.64 1.0K
14:08 52.62 52.62 52.62 52.62 0.5K
14:11 52.66 52.66 52.66 52.66 1.8K
14:14 52.64 52.64 52.64 52.64 4.0K
14:15 52.66 52.66 52.66 52.66 0.1K
14:16 52.67 52.67 52.67 52.67 0.6K
14:17 52.68 52.68 52.64 52.64 1.5K
14:19 52.63 52.63 52.63 52.63 1.6K
14:20 52.67 52.67 52.67 52.67 0.9K
14:22 52.66 52.66 52.66 52.66 0.4K
14:23 52.66 52.67 52.66 52.67 0.8K
14:26 52.60 52.60 52.60 52.60 0.3K
14:27 52.63 52.63 52.63 52.63 0.5K
14:28 52.65 52.65 52.65 52.65 0.3K
14:30 52.66 52.67 52.65 52.67 1.0K
14:31 52.65 52.67 52.65 52.67 0.5K
14:33 52.69 52.70 52.68 52.70 1.8K
14:36 52.70 52.70 52.66 52.69 0.8K
14:41 52.67 52.67 52.65 52.65 1.3K
14:42 52.65 52.65 52.65 52.65 2.7K
14:44 52.67 52.67 52.67 52.67 2.1K
14:47 52.64 52.64 52.64 52.64 0.3K
14:49 52.63 52.64 52.63 52.64 0.8K
14:50 52.66 52.66 52.66 52.66 0.9K
14:51 52.64 52.64 52.62 52.62 0.8K
14:52 52.67 52.67 52.67 52.67 1.1K
14:59 52.69 52.69 52.65 52.65 4.1K
15:00 52.68 52.68 52.68 52.68 1.2K
15:01 52.73 52.73 52.68 52.68 1.0K
15:02 52.72 52.72 52.71 52.71 2.6K
15:03 52.71 52.72 52.71 52.72 3.2K
15:04 52.73 52.73 52.72 52.72 0.3K
15:05 52.74 52.75 52.74 52.75 0.4K
15:06 52.75 52.76 52.75 52.76 5.4K
15:07 52.77 52.78 52.75 52.78 4.1K
15:08 52.76 52.77 52.76 52.77 3.2K
15:09 52.77 52.77 52.74 52.74 3.3K
15:10 52.76 52.76 52.75 52.75 0.7K
15:12 52.73 52.73 52.73 52.73 0.9K
15:14 52.76 52.76 52.74 52.74 2.7K
15:15 52.77 52.79 52.77 52.78 0.7K
15:17 52.76 52.79 52.76 52.79 1.3K
15:20 52.76 52.77 52.75 52.77 8.7K
15:21 52.76 52.76 52.76 52.76 8.8K
15:22 52.77 52.77 52.77 52.77 0.8K
15:23 52.77 52.77 52.75 52.75 11.3K
15:24 52.76 52.76 52.76 52.76 0.1K
15:25 52.77 52.77 52.77 52.77 2.8K
15:26 52.79 52.79 52.77 52.77 4.5K
15:27 52.74 52.74 52.74 52.74 0.3K
15:28 52.75 52.75 52.75 52.75 0.2K
15:29 52.75 52.75 52.75 52.75 0.3K
15:31 52.74 52.74 52.73 52.73 0.6K
15:32 52.73 52.73 52.73 52.73 0.3K
15:33 52.75 52.75 52.75 52.75 0.3K
15:34 52.73 52.75 52.73 52.75 0.8K
15:35 52.75 52.75 52.75 52.75 0.5K
15:36 52.74 52.74 52.74 52.74 0.3K
15:38 52.72 52.72 52.72 52.72 0.6K
15:39 52.74 52.74 52.71 52.71 0.6K
15:40 52.74 52.74 52.74 52.74 0.7K
15:42 52.75 52.75 52.73 52.73 3.5K
15:43 52.74 52.74 52.74 52.74 0.6K
15:46 52.77 52.77 52.77 52.77 0.2K
15:47 52.75 52.75 52.75 52.75 1.3K
15:49 52.74 52.74 52.74 52.74 0.6K
15:50 52.77 52.79 52.77 52.79 1.4K
15:51 52.77 52.78 52.77 52.78 1.4K
15:52 52.79 52.79 52.79 52.79 0.2K
15:53 52.82 52.82 52.82 52.82 0.3K
15:54 52.84 52.85 52.82 52.85 2.3K
15:55 52.82 52.83 52.82 52.83 0.9K
15:56 52.82 52.84 52.82 52.84 0.6K
15:57 52.88 52.88 52.87 52.87 0.6K
15:59 52.85 52.85 52.82 52.82 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし