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 52.40 52.40 52.40 52.40 6.0K
09:32 52.52 52.52 52.52 52.52 0.6K
09:35 52.63 52.65 52.63 52.65 1.0K
09:44 52.60 52.60 52.60 52.60 0.3K
09:48 52.65 52.65 52.65 52.65 0.1K
09:49 52.70 52.70 52.70 52.70 0.3K
09:56 52.82 52.82 52.82 52.82 0.2K
10:00 52.77 52.77 52.77 52.77 0.4K
10:01 52.82 52.82 52.82 52.82 0.2K
10:02 52.81 52.81 52.81 52.81 0.7K
10:05 52.80 52.80 52.80 52.80 0.4K
10:10 52.90 52.90 52.90 52.90 2.5K
10:17 52.98 52.98 52.94 52.94 3.0K
10:18 52.94 52.94 52.91 52.91 1.5K
10:19 52.97 52.97 52.97 52.97 0.1K
10:20 52.97 52.97 52.97 52.97 0.3K
10:22 52.98 52.98 52.98 52.98 0.5K
10:28 53.03 53.03 53.03 53.03 0.5K
10:30 53.04 53.05 53.04 53.05 0.8K
10:31 53.04 53.04 53.04 53.04 0.6K
10:32 53.06 53.06 53.06 53.06 0.6K
10:37 53.04 53.04 53.04 53.04 0.8K
10:38 53.06 53.06 53.06 53.06 0.3K
10:39 53.06 53.06 53.06 53.06 0.5K
10:40 53.03 53.03 53.03 53.03 0.2K
10:41 53.01 53.02 53.01 53.02 0.6K
10:42 53.04 53.04 53.04 53.04 1.0K
10:47 53.08 53.08 53.08 53.08 0.5K
10:48 53.03 53.03 53.03 53.03 2.2K
10:50 53.03 53.03 53.03 53.03 0.2K
10:51 53.04 53.04 53.04 53.04 0.6K
10:54 53.03 53.03 53.03 53.03 0.5K
10:56 53.01 53.01 53.01 53.01 0.2K
11:00 53.05 53.05 53.04 53.04 0.5K
11:04 53.06 53.07 53.05 53.07 1.0K
11:06 53.03 53.03 53.03 53.03 0.7K
11:11 52.98 52.98 52.98 52.98 0.5K
11:13 53.01 53.01 53.01 53.01 0.4K
11:15 53.01 53.01 53.01 53.01 0.8K
11:18 52.98 52.98 52.96 52.96 39.7K
11:20 52.99 52.99 52.99 52.99 0.3K
11:21 52.98 52.98 52.98 52.98 3.1K
11:29 52.98 53.00 52.98 53.00 2.1K
11:30 53.00 53.00 53.00 53.00 0.6K
11:33 53.00 53.00 53.00 53.00 0.3K
11:35 52.99 52.99 52.99 52.99 0.6K
11:36 52.98 52.98 52.98 52.98 0.6K
11:39 52.97 52.97 52.97 52.97 10.1K
11:40 52.94 52.94 52.94 52.94 0.3K
11:43 52.98 52.98 52.98 52.98 0.5K
11:46 52.99 52.99 52.99 52.99 0.3K
11:49 53.01 53.01 53.01 53.01 0.2K
11:51 53.04 53.04 53.04 53.04 1.0K
11:57 53.00 53.00 53.00 53.00 0.2K
12:01 52.99 52.99 52.99 52.99 0.6K
12:05 53.00 53.00 53.00 53.00 0.2K
12:11 53.02 53.02 53.02 53.02 0.4K
12:15 53.06 53.06 53.06 53.06 0.4K
12:17 53.00 53.00 53.00 53.00 1.9K
12:23 53.04 53.04 53.04 53.04 0.4K
12:32 53.03 53.03 53.03 53.03 1.6K
12:33 53.01 53.01 53.01 53.01 1.3K
12:34 53.01 53.01 53.01 53.01 0.4K
12:38 53.01 53.01 53.01 53.01 1.1K
12:39 53.03 53.03 53.03 53.03 0.2K
12:41 53.03 53.03 53.03 53.03 1.5K
12:42 53.01 53.03 53.01 53.03 3.0K
12:43 53.02 53.03 53.02 53.03 0.3K
12:45 53.05 53.05 53.05 53.05 0.6K
12:46 53.05 53.05 53.05 53.05 0.5K
12:47 53.03 53.03 53.03 53.03 0.5K
12:48 53.00 53.00 53.00 53.00 1.8K
12:51 53.04 53.04 53.04 53.04 1.1K
12:52 52.99 52.99 52.99 52.99 0.2K
12:53 52.98 52.99 52.98 52.99 1.9K
12:57 52.99 53.01 52.99 53.01 0.7K
13:00 52.98 52.98 52.98 52.98 0.5K
13:04 53.03 53.03 53.02 53.02 0.9K
13:05 53.01 53.01 53.01 53.01 0.3K
13:06 53.01 53.01 53.00 53.00 0.9K
13:09 52.99 52.99 52.99 52.99 0.4K
13:11 53.01 53.01 53.01 53.01 0.1K
13:12 52.97 52.97 52.97 52.97 0.5K
13:15 53.01 53.01 53.01 53.01 1.2K
13:17 52.99 52.99 52.99 52.99 0.8K
13:18 52.97 52.97 52.97 52.97 0.6K
13:23 52.95 52.95 52.95 52.95 0.2K
13:25 52.95 52.95 52.95 52.95 0.3K
13:26 52.96 52.96 52.96 52.96 0.1K
13:27 52.95 52.95 52.95 52.95 0.3K
13:29 52.97 52.97 52.97 52.97 0.4K
13:30 52.95 52.95 52.95 52.95 0.3K
13:34 52.93 52.93 52.93 52.93 0.7K
13:35 52.88 52.88 52.88 52.88 2.3K
13:37 52.89 52.90 52.89 52.90 2.0K
13:40 52.91 52.91 52.91 52.91 1.5K
13:43 52.94 52.94 52.94 52.94 0.3K
13:48 52.94 52.94 52.94 52.94 0.5K
13:50 52.90 52.90 52.90 52.90 0.2K
13:53 52.94 52.94 52.94 52.94 2.7K
13:54 52.95 52.95 52.95 52.95 0.4K
13:55 52.96 52.96 52.96 52.96 0.3K
13:57 52.98 52.98 52.98 52.98 0.6K
14:00 52.99 53.11 52.99 53.11 2.7K
14:01 53.05 53.05 53.05 53.05 0.8K
14:03 52.98 52.98 52.98 52.98 0.1K
14:04 52.94 52.94 52.94 52.94 0.4K
14:05 52.87 52.87 52.87 52.87 2.4K
14:06 52.89 52.96 52.88 52.95 11.1K
14:07 52.93 52.95 52.90 52.93 13.2K
14:08 52.93 52.96 52.93 52.93 16.0K
14:09 52.91 52.91 52.88 52.89 11.6K
14:10 52.87 52.88 52.83 52.83 12.6K
14:11 52.84 52.88 52.84 52.87 20.4K
14:12 52.88 52.88 52.85 52.85 16.4K
14:13 52.84 52.85 52.84 52.84 14.8K
14:14 52.84 52.88 52.83 52.87 16.2K
14:15 52.87 52.89 52.87 52.89 2.9K
14:18 52.92 52.92 52.92 52.92 1.5K
14:20 52.87 52.87 52.87 52.87 2.4K
14:24 52.86 52.86 52.86 52.86 1.8K
14:29 52.97 52.97 52.97 52.97 2.7K
14:30 52.97 52.97 52.97 52.97 0.5K
14:31 52.99 52.99 52.99 52.99 0.3K
14:32 52.99 52.99 52.99 52.99 0.4K
14:34 53.04 53.04 53.04 53.04 0.2K
14:35 52.90 52.90 52.90 52.90 4.7K
14:37 52.98 52.98 52.98 52.98 1.0K
14:42 53.14 53.14 53.12 53.12 0.5K
14:44 53.08 53.08 53.08 53.08 0.7K
14:45 53.02 53.02 53.02 53.02 1.4K
14:46 53.01 53.01 53.01 53.01 1.5K
14:49 52.98 52.98 52.98 52.98 0.9K
14:50 52.97 52.97 52.94 52.94 3.5K
14:52 52.93 52.93 52.91 52.91 0.7K
14:54 52.80 52.80 52.80 52.80 1.0K
14:55 52.80 52.80 52.80 52.80 0.7K
14:56 52.79 52.79 52.79 52.79 0.2K
14:57 52.68 52.68 52.67 52.67 0.3K
14:58 52.67 52.69 52.67 52.68 3.4K
14:59 52.67 52.67 52.67 52.67 0.7K
15:00 52.63 52.65 52.63 52.65 3.3K
15:04 52.78 52.81 52.77 52.81 3.5K
15:07 52.79 52.79 52.75 52.75 4.2K
15:08 52.77 52.77 52.77 52.77 1.4K
15:12 52.75 52.75 52.75 52.75 0.2K
15:13 52.69 52.76 52.69 52.75 1.1K
15:14 52.82 52.83 52.82 52.83 2.0K
15:17 52.78 52.78 52.78 52.78 1.3K
15:19 52.78 52.79 52.78 52.79 3.2K
15:20 52.78 52.78 52.78 52.78 0.3K
15:21 52.78 52.78 52.78 52.78 1.0K
15:24 52.82 52.82 52.82 52.82 0.5K
15:25 52.73 52.73 52.73 52.73 0.8K
15:26 52.76 52.76 52.73 52.73 0.9K
15:27 52.74 52.75 52.71 52.71 0.9K
15:28 52.67 52.67 52.67 52.67 4.9K
15:30 52.58 52.59 52.58 52.59 1.8K
15:31 52.62 52.65 52.62 52.65 5.9K
15:33 52.69 52.70 52.69 52.70 1.4K
15:34 52.68 52.69 52.68 52.69 0.8K
15:36 52.71 52.71 52.71 52.71 1.6K
15:37 52.70 52.70 52.70 52.70 0.3K
15:38 52.71 52.71 52.69 52.69 10.8K
15:43 52.73 52.73 52.73 52.73 0.8K
15:44 52.75 52.75 52.75 52.75 0.8K
15:45 52.77 52.77 52.74 52.74 1.7K
15:46 52.70 52.70 52.70 52.70 0.6K
15:47 52.75 52.75 52.75 52.75 0.3K
15:48 52.74 52.74 52.74 52.74 1.9K
15:49 52.74 52.74 52.74 52.74 0.9K
15:50 52.71 52.75 52.71 52.75 0.6K
15:53 52.71 52.72 52.71 52.72 2.0K
15:55 52.71 52.71 52.71 52.71 0.4K
15:57 52.65 52.65 52.65 52.65 1.0K
15:58 52.66 52.66 52.65 52.65 0.4K
15:59 52.66 52.71 52.66 52.71 6.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし