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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 58.03 58.59 58.00 58.57 0.4M
2025-09-25 58.03 58.08 57.68 57.95 0.6M
2025-09-24 58.59 58.95 58.34 58.37 0.3M
2025-09-23 58.72 59.48 58.42 58.52 0.3M
2025-09-22 58.82 58.94 58.53 58.75 0.3M
2025-09-19 59.80 59.80 58.80 58.83 1.1M
2025-09-18 58.97 59.76 58.88 59.69 0.3M
2025-09-17 58.74 60.10 58.39 58.69 0.5M
2025-09-16 58.85 58.89 58.33 58.75 0.4M
2025-09-15 59.06 59.30 58.72 58.81 0.4M
2025-09-12 59.53 59.53 58.86 58.86 0.3M
2025-09-11 58.70 59.68 58.65 59.68 0.5M
2025-09-10 58.66 58.92 58.42 58.61 0.3M
2025-09-09 59.29 59.29 58.57 58.62 0.5M
2025-09-08 59.49 59.49 58.70 59.20 0.8M
2025-09-05 59.42 60.00 58.87 59.29 0.6M
2025-09-04 58.54 59.20 58.37 59.15 0.4M
2025-09-03 58.39 58.82 58.03 58.37 0.4M
2025-09-02 58.10 58.51 57.97 58.51 0.3M
2025-08-29 58.98 59.15 58.63 58.86 0.3M
2025-08-28 59.23 59.23 58.46 58.83 0.4M
2025-08-27 58.37 59.04 58.17 58.93 0.4M
2025-08-26 58.50 58.74 58.29 58.56 0.3M
2025-08-25 58.56 58.67 58.35 58.35 0.3M
2025-08-22 56.66 58.87 56.66 58.75 0.3M
2025-08-21 56.29 56.58 56.03 56.49 0.3M
2025-08-20 56.70 56.88 56.26 56.49 0.2M
2025-08-19 56.58 57.26 56.49 56.73 0.4M
2025-08-18 56.52 56.65 56.26 56.52 0.3M
2025-08-15 57.09 57.10 56.42 56.49 0.3M
2025-08-14 56.84 56.97 56.38 56.93 0.3M
2025-08-13 56.49 57.58 56.31 57.48 0.4M
2025-08-12 54.89 56.18 54.84 56.15 0.5M
2025-08-11 54.65 54.99 54.33 54.51 0.3M
2025-08-08 54.63 54.79 54.36 54.58 0.2M
2025-08-07 55.02 55.09 54.11 54.34 0.6M
2025-08-06 54.66 54.66 54.35 54.39 0.3M
2025-08-05 54.33 54.57 53.74 54.46 0.4M
2025-08-04 53.60 54.19 53.51 54.09 0.3M
2025-08-01 53.90 53.90 52.83 53.36 0.3M
2025-07-31 54.69 54.88 54.27 54.41 0.4M
2025-07-30 55.91 55.96 54.66 54.93 0.5M
2025-07-29 56.26 56.31 55.63 55.79 0.3M
2025-07-28 56.30 56.30 55.85 56.11 0.3M
2025-07-25 55.95 56.13 55.50 56.05 0.2M
2025-07-24 56.50 56.61 55.85 55.90 0.2M
2025-07-23 56.40 56.81 56.27 56.81 0.4M
2025-07-22 55.40 56.26 55.40 56.17 0.3M
2025-07-21 55.60 55.81 55.21 55.27 0.2M
2025-07-18 55.98 55.98 55.19 55.35 0.2M
2025-07-17 54.91 55.75 54.91 55.62 0.2M
2025-07-16 55.01 55.16 54.14 54.93 0.4M
2025-07-15 56.29 56.29 54.70 54.70 0.3M
2025-07-14 56.02 56.16 55.69 56.16 0.2M
2025-07-11 56.26 56.34 55.97 56.06 0.3M
2025-07-10 56.24 57.01 56.01 56.63 0.3M
2025-07-09 56.33 56.33 55.72 56.23 0.2M
2025-07-08 55.59 56.38 55.59 56.08 0.2M
2025-07-07 55.92 56.36 55.15 55.50 0.3M
2025-07-03 56.26 56.48 56.18 56.35 0.2M
2025-07-02 55.46 56.10 55.10 56.10 0.4M
2025-07-01 53.73 55.81 53.73 55.25 0.2M
2025-06-30 54.11 54.12 53.85 53.96 0.3M
2025-06-27 54.00 54.27 53.58 53.97 0.2M
2025-06-26 53.27 53.89 53.23 53.82 0.4M
2025-06-25 53.61 53.61 52.97 52.99 0.4M
2025-06-24 53.31 53.80 53.24 53.48 0.2M
2025-06-23 52.68 53.32 52.27 53.32 0.3M
2025-06-20 53.07 53.07 52.54 52.79 0.3M
2025-06-18 52.51 53.14 52.35 52.71 0.4M
2025-06-17 52.82 53.02 52.47 52.54 0.3M
2025-06-16 52.93 53.33 52.77 53.10 0.2M
2025-06-13 52.87 53.12 52.35 52.54 0.2M
2025-06-12 53.21 53.44 52.78 53.34 0.2M
2025-06-11 53.99 54.00 53.36 53.48 0.2M
2025-06-10 53.51 53.98 53.33 53.70 0.2M
2025-06-09 53.12 53.58 53.00 53.19 0.2M
2025-06-06 52.73 52.98 52.58 52.82 0.2M
2025-06-05 52.31 52.46 51.86 52.14 0.2M
2025-06-04 52.61 52.71 52.20 52.24 0.3M
2025-06-03 51.74 52.66 51.50 52.56 0.3M
2025-06-02 52.00 52.06 51.19 51.69 0.3M
2025-05-30 51.95 52.14 51.58 51.83 0.2M
2025-05-29 52.33 52.35 51.75 52.30 0.3M
2025-05-28 52.70 52.70 51.99 52.07 0.5M
2025-05-27 52.01 52.72 51.69 52.72 0.3M
2025-05-23 50.75 51.49 50.75 51.33 0.3M
2025-05-22 51.47 51.84 51.25 51.59 0.3M
2025-05-21 52.67 52.75 51.59 51.64 0.3M
2025-05-20 53.26 53.44 53.03 53.20 0.3M
2025-05-19 52.88 53.30 52.78 53.30 0.2M
2025-05-16 53.34 53.65 53.12 53.58 0.2M
2025-05-15 52.98 53.29 52.73 53.23 0.3M
2025-05-14 53.48 53.48 53.05 53.08 0.3M
2025-05-13 53.42 53.81 53.36 53.63 0.4M
2025-05-12 53.27 53.69 52.82 53.20 0.3M
2025-05-09 51.33 51.45 50.98 51.23 0.3M
2025-05-08 50.45 51.51 50.38 51.12 0.4M
2025-05-07 50.12 50.33 49.66 49.96 0.4M
2025-05-06 49.83 50.29 49.53 49.89 0.5M
2025-05-05 50.08 50.65 49.97 50.24 0.5M
2025-05-02 50.01 50.64 49.81 50.54 0.3M
2025-05-01 49.08 49.83 48.88 49.34 0.3M
2025-04-30 48.71 49.17 48.10 49.07 0.5M
2025-04-29 48.98 49.65 48.74 49.52 0.4M
2025-04-28 49.08 49.49 48.69 49.23 0.4M
2025-04-25 48.85 49.11 48.54 49.05 0.4M
2025-04-24 48.25 49.24 48.09 49.19 0.5M
2025-04-23 48.92 49.68 48.06 48.23 0.7M
2025-04-22 46.99 47.74 46.78 47.67 0.5M
2025-04-21 47.03 47.08 46.01 46.51 0.6M
2025-04-17 46.98 47.60 46.97 47.38 0.6M
2025-04-16 47.00 47.39 46.33 46.77 1.0M
2025-04-15 47.27 47.83 47.04 47.10 0.7M
2025-04-14 47.54 47.54 46.45 47.20 0.5M
2025-04-11 46.23 46.92 45.35 46.78 0.9M
2025-04-10 47.46 47.46 45.21 46.31 0.9M
2025-04-09 44.19 49.07 44.01 48.62 1.0M
2025-04-08 47.41 47.41 44.09 44.80 1.6M
2025-04-07 44.79 47.97 44.06 45.91 2.0M
2025-04-04 46.81 46.97 45.00 46.35 2.7M
2025-04-03 50.30 50.39 48.40 48.41 1.6M
2025-04-02 51.12 52.47 51.00 52.46 0.4M
2025-04-01 51.48 51.94 50.96 51.66 0.4M
2025-03-31 50.94 51.81 50.64 51.49 0.5M
2025-03-28 52.49 52.53 51.22 51.45 0.4M
2025-03-27 52.68 52.82 52.22 52.60 0.5M
2025-03-26 53.01 53.35 52.54 52.78 0.3M
2025-03-25 53.13 53.35 52.77 52.86 0.3M
2025-03-24 52.73 53.34 52.73 53.29 0.5M
2025-03-21 52.01 52.32 51.62 52.09 0.4M
2025-03-20 52.28 52.98 52.26 52.44 0.3M
2025-03-19 52.21 53.00 52.05 52.70 0.4M
2025-03-18 52.21 52.21 51.81 52.09 0.3M
2025-03-17 51.60 52.40 51.60 52.28 0.4M
2025-03-14 50.97 51.70 50.84 51.68 0.4M
2025-03-13 51.28 51.47 50.25 50.44 0.6M
2025-03-12 51.83 51.83 50.81 51.22 0.6M
2025-03-11 51.64 51.86 50.87 51.25 0.7M
2025-03-10 52.24 52.51 51.15 51.52 0.6M
2025-03-07 52.44 52.95 51.84 52.78 0.4M
2025-03-06 52.30 52.86 52.07 52.44 0.5M
2025-03-05 52.47 53.00 51.92 52.87 0.5M
2025-03-04 52.86 53.26 51.82 52.41 0.7M
2025-03-03 55.00 55.18 53.13 53.39 0.3M
2025-02-28 54.38 54.77 54.00 54.77 0.3M
2025-02-27 54.99 55.09 54.31 54.37 0.3M
2025-02-26 55.14 55.53 54.67 54.89 0.4M
2025-02-25 55.15 55.42 54.70 55.06 0.4M
2025-02-24 55.52 55.54 54.94 55.06 0.2M
2025-02-21 56.79 57.10 55.10 55.24 0.3M
2025-02-20 56.89 56.97 56.09 56.54 0.3M
2025-02-19 56.95 57.15 56.72 56.96 0.2M
2025-02-18 57.10 57.32 56.80 57.26 0.3M
2025-02-14 57.15 57.50 56.86 56.97 0.2M
2025-02-13 56.71 56.95 56.42 56.85 0.2M
2025-02-12 56.63 56.72 56.30 56.41 0.3M
2025-02-11 56.78 57.31 56.75 57.28 0.2M
2025-02-10 57.27 57.27 56.81 57.04 0.2M
2025-02-07 57.58 57.78 56.74 56.93 0.4M
2025-02-06 57.82 57.97 57.19 57.46 0.2M
2025-02-05 57.36 57.62 57.11 57.62 0.3M
2025-02-04 56.28 57.21 56.25 57.21 0.3M
2025-02-03 56.26 56.97 55.73 56.36 0.3M
2025-01-31 58.08 58.22 57.17 57.34 0.3M
2025-01-30 58.08 58.40 57.61 58.00 0.6M
2025-01-29 57.56 57.96 57.20 57.53 0.2M
2025-01-28 57.71 57.77 57.25 57.60 0.2M
2025-01-27 57.34 58.15 57.17 57.73 0.3M
2025-01-24 57.70 57.97 57.51 57.62 0.3M
2025-01-23 57.54 57.94 57.27 57.75 0.3M
2025-01-22 58.04 58.18 57.57 57.61 0.2M
2025-01-21 57.67 58.12 57.67 58.10 0.4M
2025-01-17 57.48 57.54 57.11 57.37 0.2M
2025-01-16 57.02 57.23 56.62 57.12 0.2M
2025-01-15 57.22 57.39 56.71 57.05 0.2M
2025-01-14 55.62 56.12 55.38 56.12 0.3M
2025-01-13 54.31 55.22 54.31 55.22 0.3M
2025-01-10 55.09 55.09 54.25 54.63 0.5M
2025-01-08 55.42 55.63 54.89 55.60 0.3M
2025-01-07 56.24 56.35 55.33 55.68 0.4M
2025-01-06 56.31 56.75 55.86 55.86 0.3M
2025-01-03 55.68 55.98 55.15 55.95 0.2M
2025-01-02 56.12 56.42 55.26 55.55 0.4M