Distillate Small/Mid Cash Flow ETF (DSMC)

DSMC
🏛️ アメリカ →
36.16
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 36.00 36.17 35.98 36.16 0.0M
2025-09-25 35.97 35.97 35.69 35.75 0.0M
2025-09-24 36.25 36.27 36.15 36.18 0.0M
2025-09-23 36.53 36.64 36.16 36.21 0.0M
2025-09-22 36.18 36.27 35.97 36.27 0.0M
2025-09-19 36.29 36.37 35.97 36.01 0.0M
2025-09-18 36.39 36.68 36.39 36.66 0.0M
2025-09-17 36.60 37.00 36.03 36.22 0.0M
2025-09-16 36.13 36.38 36.13 36.38 0.0M
2025-09-15 36.17 36.30 36.16 36.19 0.0M
2025-09-12 36.72 36.72 36.20 36.26 0.0M
2025-09-11 36.38 36.84 36.38 36.83 0.0M
2025-09-10 36.02 36.16 35.86 36.08 0.0M
2025-09-09 36.46 36.46 36.10 36.16 0.0M
2025-09-08 36.46 36.51 36.30 36.50 0.0M
2025-09-05 36.89 37.08 36.42 36.62 0.0M
2025-09-04 35.70 36.46 35.70 36.46 0.0M
2025-09-03 36.09 36.09 35.90 36.01 0.0M
2025-09-02 35.96 36.15 35.89 36.15 0.0M
2025-08-29 36.59 36.59 36.26 36.36 0.0M
2025-08-28 36.32 36.58 36.31 36.53 0.0M
2025-08-27 36.19 36.65 36.19 36.64 0.0M
2025-08-26 36.44 36.47 36.31 36.31 0.0M
2025-08-25 36.40 36.50 36.37 36.37 0.0M
2025-08-22 35.36 36.68 35.36 36.61 0.0M
2025-08-21 34.93 35.14 34.85 35.11 0.0M
2025-08-20 35.32 35.32 35.01 35.08 0.0M
2025-08-19 35.67 35.71 35.23 35.30 0.0M
2025-08-18 35.40 35.46 35.30 35.36 0.0M
2025-08-15 35.23 35.38 35.23 35.25 0.0M
2025-08-14 35.42 35.55 35.29 35.55 0.0M
2025-08-13 35.06 35.96 35.06 35.96 0.0M
2025-08-12 34.62 34.96 34.62 34.96 0.0M
2025-08-11 34.10 34.17 33.78 33.84 0.0M
2025-08-08 33.90 34.06 33.88 33.99 0.0M
2025-08-07 34.06 34.06 33.64 33.74 0.0M
2025-08-06 33.82 33.86 33.73 33.75 0.0M
2025-08-05 33.93 33.95 33.86 33.86 0.0M
2025-08-04 33.05 33.54 33.05 33.54 0.0M
2025-08-01 32.55 32.87 32.55 32.84 0.0M
2025-07-31 33.87 33.87 33.42 33.42 0.0M
2025-07-30 34.31 34.45 33.73 33.90 0.0M
2025-07-29 34.38 34.50 34.38 34.45 0.0M
2025-07-28 34.69 34.95 34.65 34.76 0.0M
2025-07-25 34.70 34.70 34.42 34.62 0.0M
2025-07-24 34.97 35.03 34.58 34.59 0.0M
2025-07-23 35.50 35.50 34.77 35.02 0.0M
2025-07-22 34.04 34.45 33.97 34.45 0.0M
2025-07-21 33.87 33.91 33.51 33.51 0.0M
2025-07-18 34.08 34.08 33.58 33.62 0.0M
2025-07-17 33.77 33.96 33.77 33.92 0.0M
2025-07-16 33.45 33.47 33.33 33.39 0.0M
2025-07-15 34.05 34.05 33.33 33.33 0.0M
2025-07-14 33.87 34.04 33.87 34.02 0.0M
2025-07-11 34.17 34.17 34.03 34.15 0.0M
2025-07-10 34.52 34.73 34.52 34.54 0.0M
2025-07-09 34.05 34.13 34.00 34.13 0.0M
2025-07-08 33.84 34.10 33.84 33.91 0.0M
2025-07-07 34.00 34.01 33.41 33.47 0.0M
2025-07-03 34.06 34.09 33.98 34.00 0.0M
2025-07-02 33.46 33.98 33.46 33.98 0.0M
2025-07-01 33.45 33.88 33.37 33.37 0.0M
2025-06-30 32.50 32.57 32.47 32.52 0.0M
2025-06-27 32.78 32.78 32.41 32.60 0.0M
2025-06-26 32.12 32.47 32.11 32.47 0.0M
2025-06-25 32.02 32.13 32.02 32.05 0.0M
2025-06-24 32.24 32.48 32.23 32.24 0.0M
2025-06-23 31.98 32.12 31.94 32.12 0.0M
2025-06-20 32.21 32.21 31.89 32.01 0.0M
2025-06-18 31.99 32.23 31.96 31.96 0.0M
2025-06-17 32.26 32.30 31.96 31.96 0.0M
2025-06-16 32.10 32.42 32.10 32.35 0.0M
2025-06-13 32.21 32.34 31.94 31.94 0.0M
2025-06-12 32.40 32.53 32.40 32.53 0.0M
2025-06-11 32.97 32.97 32.62 32.62 0.0M
2025-06-10 32.73 32.91 32.41 32.41 0.0M
2025-06-09 32.25 32.54 32.25 32.41 0.0M
2025-06-06 32.07 32.08 31.94 32.04 0.0M
2025-06-05 31.85 31.85 31.69 31.69 0.0M
2025-06-04 31.78 31.86 31.75 31.78 0.0M
2025-06-03 31.13 31.77 31.13 31.76 0.0M
2025-06-02 31.19 31.19 31.03 31.07 0.0M
2025-05-30 31.15 31.33 31.15 31.30 0.0M
2025-05-29 31.32 31.45 31.32 31.43 0.0M
2025-05-28 31.64 31.64 31.40 31.40 0.0M
2025-05-27 31.60 31.89 31.60 31.89 0.0M
2025-05-23 31.00 31.16 30.98 31.07 0.0M
2025-05-22 31.23 31.37 31.14 31.34 0.0M
2025-05-21 31.85 31.89 31.40 31.40 0.0M
2025-05-20 32.24 32.40 32.22 32.27 0.0M
2025-05-19 32.16 32.34 32.16 32.34 0.0M
2025-05-16 32.37 32.68 32.35 32.63 0.0M
2025-05-15 32.04 32.32 32.00 32.32 0.0M
2025-05-14 32.48 32.48 32.28 32.28 0.0M
2025-05-13 32.73 32.73 32.63 32.63 0.0M
2025-05-12 32.71 32.71 32.08 32.36 0.0M
2025-05-09 31.04 31.04 30.94 30.96 0.0M
2025-05-08 30.54 31.10 30.54 30.95 0.0M
2025-05-07 30.40 30.40 30.12 30.30 0.0M
2025-05-06 30.40 30.47 30.12 30.27 0.0M
2025-05-05 30.50 30.74 30.44 30.44 0.0M
2025-05-02 30.55 30.80 30.41 30.80 0.0M
2025-05-01 29.88 30.30 29.88 30.10 0.0M
2025-04-30 29.53 29.95 29.53 29.95 0.1M
2025-04-29 30.01 30.25 29.93 30.17 0.0M
2025-04-28 30.28 30.28 29.79 30.03 0.0M
2025-04-25 30.00 30.02 29.72 29.99 0.0M
2025-04-24 29.62 30.04 29.60 30.04 0.0M
2025-04-23 30.25 30.25 29.36 29.43 0.0M
2025-04-22 29.01 29.30 28.83 29.20 0.0M
2025-04-21 28.73 28.73 28.28 28.51 0.0M
2025-04-17 28.89 29.17 28.74 29.05 0.0M
2025-04-16 28.93 28.97 28.41 28.65 0.0M
2025-04-15 29.12 29.14 28.94 28.95 0.0M
2025-04-14 29.26 29.26 28.83 29.20 0.0M
2025-04-11 28.38 29.06 28.15 29.06 0.0M
2025-04-10 28.67 28.83 28.42 28.54 0.0M
2025-04-09 26.93 30.04 26.93 29.83 0.0M
2025-04-08 28.74 28.95 27.04 27.29 0.0M
2025-04-07 27.75 29.12 27.75 28.27 0.0M
2025-04-04 28.47 29.15 28.00 28.72 0.1M
2025-04-03 30.72 30.78 29.89 29.91 0.0M
2025-04-02 31.72 32.30 31.72 32.30 0.0M
2025-04-01 31.55 31.91 31.46 31.84 0.0M
2025-03-31 31.16 31.72 31.09 31.54 0.0M
2025-03-28 31.89 31.89 31.46 31.60 0.0M
2025-03-27 32.23 32.46 32.23 32.23 0.0M
2025-03-26 32.46 32.50 32.20 32.35 0.0M
2025-03-25 32.51 32.63 32.46 32.46 0.0M
2025-03-24 32.47 32.59 32.35 32.59 0.0M
2025-03-21 31.79 31.84 31.73 31.78 0.0M
2025-03-20 32.30 32.35 32.04 32.06 0.0M
2025-03-19 32.14 32.33 32.09 32.24 0.0M
2025-03-18 31.90 31.94 31.74 31.85 0.0M
2025-03-17 31.45 32.10 31.45 32.10 0.0M
2025-03-14 31.13 31.58 31.04 31.58 0.0M
2025-03-13 31.22 31.29 30.69 30.80 0.0M
2025-03-12 31.67 31.67 31.21 31.23 0.0M
2025-03-11 31.87 31.87 31.30 31.35 0.0M
2025-03-10 31.87 32.38 31.72 31.89 0.0M
2025-03-07 31.72 32.29 31.70 32.21 0.0M
2025-03-06 31.37 31.79 31.37 31.75 0.0M
2025-03-05 31.44 31.78 31.21 31.72 0.0M
2025-03-04 31.23 31.79 31.07 31.41 0.0M
2025-03-03 32.86 33.00 31.62 31.74 0.0M
2025-02-28 32.61 32.73 32.41 32.68 0.0M
2025-02-27 32.96 33.10 32.55 32.56 0.0M
2025-02-26 33.47 33.65 33.16 33.19 0.0M
2025-02-25 33.64 33.67 33.38 33.38 0.0M
2025-02-24 33.76 33.78 33.50 33.57 0.0M
2025-02-21 34.30 34.30 33.62 33.64 0.0M
2025-02-20 34.49 34.53 34.35 34.43 0.0M
2025-02-19 34.67 34.76 34.58 34.66 0.0M
2025-02-18 34.87 34.92 34.71 34.91 0.0M
2025-02-14 35.05 35.22 34.80 34.85 0.0M
2025-02-13 34.58 34.95 34.56 34.95 0.0M
2025-02-12 34.46 34.53 34.31 34.34 0.0M
2025-02-11 34.59 34.97 34.59 34.86 0.0M
2025-02-10 34.57 34.80 34.57 34.73 0.0M
2025-02-07 34.84 34.84 34.38 34.44 0.0M
2025-02-06 35.72 35.73 34.73 34.76 0.0M
2025-02-05 35.16 35.24 35.08 35.20 0.0M
2025-02-04 34.70 35.15 34.70 35.15 0.0M
2025-02-03 34.77 35.22 34.61 34.87 0.0M
2025-01-31 35.87 36.01 35.43 35.52 0.0M
2025-01-30 36.10 36.21 35.88 36.07 0.0M
2025-01-29 35.74 35.90 35.62 35.78 0.0M
2025-01-28 35.96 35.96 35.73 35.80 0.0M
2025-01-27 35.86 35.96 35.83 35.89 0.0M
2025-01-24 36.07 36.07 35.84 35.88 0.0M
2025-01-23 35.95 36.20 35.95 36.11 0.0M
2025-01-22 36.21 36.21 36.03 36.03 0.0M
2025-01-21 36.21 36.40 36.17 36.33 0.0M
2025-01-17 36.11 36.11 35.97 35.99 0.0M
2025-01-16 35.82 35.90 35.77 35.88 0.0M
2025-01-15 35.78 35.98 35.78 35.92 0.0M
2025-01-14 35.27 35.35 35.03 35.35 0.0M
2025-01-13 34.66 35.13 34.66 35.12 0.0M
2025-01-10 34.79 34.97 34.64 34.68 0.0M
2025-01-08 34.86 35.03 34.64 35.03 0.0M
2025-01-07 35.35 35.40 34.98 35.11 0.0M
2025-01-06 35.36 35.76 35.23 35.23 0.0M
2025-01-03 34.86 35.24 34.75 35.20 0.0M
2025-01-02 35.30 35.47 34.80 34.90 0.0M