ドリームファインダーズホームズ (DFH)

DFH
🏛️ アメリカ →
25.92
最終更新: 2025-09-30
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
2023-12-29 36.00 36.40 35.39 35.53 0.4M
2023-12-28 36.17 36.59 35.77 36.27 0.2M
2023-12-27 36.35 36.70 35.88 36.41 0.4M
2023-12-26 35.40 36.41 35.40 36.11 0.3M
2023-12-22 36.80 37.00 35.30 35.65 0.5M
2023-12-21 36.00 36.29 35.48 36.06 0.5M
2023-12-20 34.50 36.90 34.35 35.35 1.0M
2023-12-19 32.00 34.90 31.97 34.63 0.9M
2023-12-18 31.70 31.99 31.15 31.66 0.4M
2023-12-15 31.59 31.91 30.33 31.46 0.8M
2023-12-14 28.75 31.63 28.44 31.61 1.2M
2023-12-13 28.23 28.23 26.24 27.68 0.6M
2023-12-12 28.58 28.70 27.87 28.01 0.3M
2023-12-11 28.45 28.75 27.70 28.57 0.3M
2023-12-08 27.90 28.78 27.90 28.46 0.8M
2023-12-07 27.39 28.23 27.22 28.13 0.9M
2023-12-06 26.56 27.92 26.55 27.34 0.6M
2023-12-05 25.96 26.06 25.52 26.05 0.2M
2023-12-04 25.56 26.23 25.43 26.05 0.4M
2023-12-01 24.34 25.50 24.24 25.50 0.5M
2023-11-30 24.65 24.93 24.00 24.34 0.3M
2023-11-29 24.67 25.10 23.95 24.50 0.4M
2023-11-28 25.30 25.31 24.11 24.15 0.6M
2023-11-27 24.55 25.48 24.49 25.35 0.6M
2023-11-24 24.56 24.79 24.21 24.52 0.2M
2023-11-22 24.90 25.45 24.49 24.63 0.3M
2023-11-21 24.41 24.80 24.26 24.60 0.3M
2023-11-20 24.41 24.66 24.12 24.56 0.3M
2023-11-17 24.40 24.95 24.40 24.41 0.3M
2023-11-16 24.72 24.98 23.95 24.29 0.4M
2023-11-15 24.53 24.94 24.43 24.60 0.4M
2023-11-14 23.74 25.05 23.69 24.37 0.5M
2023-11-13 23.01 23.01 22.29 22.63 0.2M
2023-11-10 22.79 23.51 22.71 23.12 0.5M
2023-11-09 23.02 23.32 22.40 22.64 0.3M
2023-11-08 22.93 23.01 22.42 22.98 0.2M
2023-11-07 22.28 23.00 22.28 22.92 0.3M
2023-11-06 22.63 22.89 22.10 22.22 0.4M
2023-11-03 22.48 23.10 21.76 22.59 0.5M
2023-11-02 21.15 22.31 21.15 21.84 0.7M
2023-11-01 19.56 20.40 19.18 20.23 0.4M
2023-10-31 19.03 19.83 18.92 19.69 0.5M
2023-10-30 19.40 19.73 18.76 19.07 0.2M
2023-10-27 18.78 19.42 18.78 19.15 0.4M
2023-10-26 18.91 18.99 18.29 18.63 0.3M
2023-10-25 19.00 19.11 18.74 18.76 0.2M
2023-10-24 19.25 19.64 19.10 19.26 0.2M
2023-10-23 18.55 19.21 18.55 18.99 0.4M
2023-10-20 19.04 19.25 18.56 18.59 0.3M
2023-10-19 19.43 19.72 18.84 18.95 0.4M
2023-10-18 20.60 20.84 19.49 19.52 0.3M
2023-10-17 20.74 21.24 20.63 20.89 0.4M
2023-10-16 20.90 21.09 20.61 21.03 0.3M
2023-10-13 20.80 21.05 20.60 20.92 0.2M
2023-10-12 21.54 21.54 20.62 20.69 0.3M
2023-10-11 21.64 22.14 20.96 21.59 0.3M
2023-10-10 21.47 22.27 21.47 21.58 0.3M
2023-10-09 21.76 21.76 21.05 21.54 0.3M
2023-10-06 20.74 21.77 20.57 21.68 0.3M
2023-10-05 20.82 21.37 20.80 21.17 0.4M
2023-10-04 20.88 21.29 20.61 20.94 0.2M
2023-10-03 21.75 21.92 20.52 20.59 0.3M
2023-10-02 22.00 22.56 21.79 21.94 0.4M
2023-09-29 22.65 22.99 21.94 22.23 0.6M
2023-09-28 22.26 22.64 22.14 22.37 0.2M
2023-09-27 22.36 22.57 22.07 22.32 0.2M
2023-09-26 22.25 22.48 22.03 22.13 0.2M
2023-09-25 22.05 22.66 22.05 22.32 0.1M
2023-09-22 22.43 22.63 21.94 22.32 0.2M
2023-09-21 22.77 22.99 22.06 22.13 0.3M
2023-09-20 23.68 24.55 23.21 23.36 0.2M
2023-09-19 23.53 24.10 23.19 23.68 0.3M
2023-09-18 23.65 23.99 23.02 23.59 0.4M
2023-09-15 25.33 25.52 23.82 24.03 1.3M
2023-09-14 26.10 26.60 25.66 25.78 0.2M
2023-09-13 26.66 26.94 25.50 26.01 0.3M
2023-09-12 27.86 28.25 26.78 26.80 0.2M
2023-09-11 27.85 28.95 27.77 28.13 0.3M
2023-09-08 27.81 28.12 27.25 27.29 0.1M
2023-09-07 27.74 28.26 27.42 27.96 0.1M
2023-09-06 27.77 28.48 27.68 27.85 0.1M
2023-09-05 29.67 29.67 27.46 27.79 0.3M
2023-09-01 29.31 30.12 28.70 29.90 0.2M
2023-08-31 28.20 29.20 28.02 28.82 0.2M
2023-08-30 28.24 28.81 28.02 28.29 0.2M
2023-08-29 26.55 28.37 26.55 28.10 0.4M
2023-08-28 26.27 26.58 26.10 26.32 0.1M
2023-08-25 26.68 26.68 25.18 26.11 0.2M
2023-08-24 27.64 27.97 26.55 26.59 0.2M
2023-08-23 26.57 27.83 26.57 27.17 0.2M
2023-08-22 26.94 27.25 26.38 26.49 0.2M
2023-08-21 27.09 27.37 26.01 26.69 0.2M
2023-08-18 26.25 27.37 25.90 26.81 0.3M
2023-08-17 29.35 29.70 26.10 26.36 0.4M
2023-08-16 29.15 29.76 29.05 29.24 0.4M
2023-08-15 28.85 29.30 28.01 29.04 0.2M
2023-08-14 28.86 29.52 28.64 28.89 0.2M
2023-08-11 29.67 30.20 28.71 28.93 0.2M
2023-08-10 30.45 31.18 29.20 29.68 0.2M
2023-08-09 30.45 30.79 29.70 30.30 0.4M
2023-08-08 30.29 30.88 29.90 30.49 0.5M
2023-08-07 30.22 31.60 29.85 30.50 0.6M
2023-08-04 24.53 30.67 24.25 30.38 1.2M
2023-08-03 24.50 24.86 22.07 23.94 0.5M
2023-08-02 23.88 24.56 23.51 24.27 0.2M
2023-08-01 25.00 25.20 24.30 24.50 0.3M
2023-07-31 26.38 26.74 25.07 25.50 0.3M
2023-07-28 24.26 25.70 23.82 25.51 0.2M
2023-07-27 25.05 25.16 23.91 23.94 0.2M
2023-07-26 25.44 25.99 24.42 24.81 0.2M
2023-07-25 24.74 25.75 24.56 25.64 0.2M
2023-07-24 24.60 25.11 24.52 24.82 0.1M
2023-07-21 25.37 25.79 24.79 24.80 0.2M
2023-07-20 27.16 27.28 24.57 25.14 0.4M
2023-07-19 26.80 27.07 25.83 27.00 0.2M
2023-07-18 26.76 27.24 26.32 26.87 0.2M
2023-07-17 25.90 26.69 25.65 26.57 0.2M
2023-07-14 25.71 26.06 25.37 26.02 0.2M
2023-07-13 25.58 25.88 25.25 25.67 0.3M
2023-07-12 24.37 25.78 24.37 25.23 0.5M
2023-07-11 23.68 25.03 23.68 24.00 0.4M
2023-07-10 22.83 23.51 21.31 23.48 0.5M
2023-07-07 22.94 24.08 22.94 23.13 0.3M
2023-07-06 24.79 24.79 22.85 22.87 0.3M
2023-07-05 24.15 25.12 23.83 25.05 0.3M
2023-07-03 24.44 25.13 24.06 24.52 0.2M
2023-06-30 24.18 24.83 24.12 24.59 0.4M
2023-06-29 23.90 24.12 23.38 24.12 0.3M
2023-06-28 23.52 24.13 23.26 23.90 0.2M
2023-06-27 22.76 23.97 22.66 23.61 0.3M
2023-06-26 22.62 22.91 21.39 22.71 0.4M
2023-06-23 22.92 23.53 22.63 22.79 1.1M
2023-06-22 25.39 25.39 22.79 23.18 0.6M
2023-06-21 24.59 26.50 24.59 25.75 0.4M
2023-06-20 24.40 25.01 24.39 24.62 0.4M
2023-06-16 24.71 24.73 23.87 24.45 0.8M
2023-06-15 22.99 24.58 22.86 24.50 0.3M
2023-06-14 23.07 23.35 22.65 23.06 0.2M
2023-06-13 22.35 23.71 22.31 22.85 0.4M
2023-06-12 21.90 22.36 21.84 22.23 0.2M
2023-06-09 21.73 22.68 21.53 21.76 0.3M
2023-06-08 20.39 21.73 20.31 21.59 0.3M
2023-06-07 21.00 21.00 20.22 20.33 0.3M
2023-06-06 19.58 21.00 19.37 20.85 0.3M
2023-06-05 19.11 19.88 18.85 19.43 0.2M
2023-06-02 19.00 19.29 18.40 19.13 0.2M
2023-06-01 18.57 18.86 18.17 18.80 0.2M
2023-05-31 17.90 18.63 17.81 18.54 0.6M
2023-05-30 17.88 18.10 17.62 17.94 0.1M
2023-05-26 18.02 18.29 17.61 17.68 0.2M
2023-05-25 17.68 18.56 17.68 18.02 0.2M
2023-05-24 17.15 18.04 17.15 17.53 0.2M
2023-05-23 16.84 17.34 16.58 17.15 0.1M
2023-05-22 17.25 17.50 16.70 16.76 0.2M
2023-05-19 17.75 17.75 17.01 17.24 0.2M
2023-05-18 17.01 17.56 16.89 17.53 0.1M
2023-05-17 16.64 17.00 16.41 16.92 0.1M
2023-05-16 16.44 16.71 16.30 16.58 0.1M
2023-05-15 16.22 16.71 16.20 16.56 0.1M
2023-05-12 16.71 17.25 16.18 16.20 0.1M
2023-05-11 17.02 17.02 16.50 16.65 0.1M
2023-05-10 16.96 17.37 16.70 17.00 0.1M
2023-05-09 17.20 17.63 16.58 16.64 0.1M
2023-05-08 16.50 17.64 16.48 17.21 0.3M
2023-05-05 15.51 16.14 15.51 16.13 0.1M
2023-05-04 15.80 16.04 15.28 15.40 0.1M
2023-05-03 15.88 16.20 15.59 15.76 0.1M
2023-05-02 16.01 16.06 15.30 15.82 0.3M
2023-05-01 15.69 16.50 15.50 16.08 0.2M
2023-04-28 15.01 15.52 15.01 15.25 0.2M
2023-04-27 14.62 15.00 14.61 14.89 0.1M
2023-04-26 15.57 15.92 14.59 14.60 0.2M
2023-04-25 15.57 15.93 15.51 15.68 0.1M
2023-04-24 15.55 15.78 15.41 15.72 0.1M
2023-04-21 15.16 15.64 15.16 15.53 0.2M
2023-04-20 14.51 15.27 14.51 15.18 0.1M
2023-04-19 14.51 14.64 14.30 14.41 0.1M
2023-04-18 14.12 14.65 14.12 14.60 0.1M
2023-04-17 14.08 14.32 13.75 14.20 0.2M
2023-04-14 13.69 13.97 13.64 13.91 0.1M
2023-04-13 13.60 13.94 13.41 13.71 0.1M
2023-04-12 13.74 13.89 13.51 13.56 0.1M
2023-04-11 13.55 13.89 13.53 13.72 0.1M
2023-04-10 13.12 13.59 13.12 13.42 0.1M
2023-04-06 12.98 13.32 12.78 13.22 0.1M
2023-04-05 12.60 13.05 12.54 13.05 0.1M
2023-04-04 13.19 13.23 12.79 12.80 0.1M
2023-04-03 13.25 13.40 13.12 13.24 0.1M
2023-03-31 13.24 13.47 13.08 13.25 0.1M
2023-03-30 13.00 13.23 12.85 13.16 0.1M
2023-03-29 12.78 13.00 12.66 12.99 0.1M
2023-03-28 12.56 12.86 12.48 12.67 0.0M
2023-03-27 12.84 13.07 12.57 12.65 0.1M
2023-03-24 12.34 12.77 12.16 12.69 0.1M
2023-03-23 12.50 12.71 12.31 12.45 0.1M
2023-03-22 12.39 12.73 12.25 12.38 0.2M
2023-03-21 12.43 12.52 12.14 12.38 0.2M
2023-03-20 12.24 12.29 11.76 12.18 0.3M
2023-03-17 12.26 12.48 12.06 12.12 0.2M
2023-03-16 11.71 12.37 11.45 12.28 0.1M
2023-03-15 11.97 12.42 11.67 11.90 0.1M
2023-03-14 12.57 12.71 12.11 12.20 0.1M
2023-03-13 11.75 12.39 11.70 12.11 0.2M
2023-03-10 12.00 12.28 11.75 12.07 0.2M
2023-03-09 12.60 12.78 12.01 12.05 0.2M
2023-03-08 12.50 12.73 12.28 12.54 0.2M
2023-03-07 12.52 12.95 12.05 12.39 0.2M
2023-03-06 12.52 12.73 12.23 12.43 0.2M
2023-03-03 12.51 12.64 12.12 12.45 0.2M
2023-03-02 12.42 12.72 12.28 12.47 0.3M
2023-03-01 12.06 12.59 12.00 12.49 0.3M
2023-02-28 11.88 12.15 11.78 12.03 0.2M
2023-02-27 12.19 12.38 11.75 12.00 0.1M
2023-02-24 11.37 12.08 10.95 12.01 0.2M
2023-02-23 11.15 11.61 11.15 11.58 0.1M
2023-02-22 10.87 11.22 10.87 11.06 0.1M
2023-02-21 11.51 11.62 10.72 10.86 0.1M
2023-02-17 12.11 12.11 11.60 11.79 0.1M
2023-02-16 12.07 12.44 11.83 12.12 0.1M
2023-02-15 12.25 12.55 12.23 12.26 0.1M
2023-02-14 12.88 12.95 12.41 12.44 0.1M
2023-02-13 12.40 13.00 12.32 12.98 0.1M
2023-02-10 12.31 12.52 12.04 12.34 0.1M
2023-02-09 12.82 12.87 12.29 12.38 0.1M
2023-02-08 13.15 13.24 12.57 12.62 0.1M
2023-02-07 12.69 13.38 12.42 13.26 0.1M
2023-02-06 12.96 13.18 12.58 12.75 0.1M
2023-02-03 13.12 13.38 12.86 12.99 0.1M
2023-02-02 12.86 13.67 12.86 13.35 0.2M
2023-02-01 12.52 13.03 12.25 12.82 0.3M
2023-01-31 11.65 12.93 11.65 12.64 0.2M
2023-01-30 11.15 11.82 11.10 11.70 0.2M
2023-01-27 11.16 11.33 11.08 11.20 0.1M
2023-01-26 11.27 11.43 11.05 11.19 0.1M
2023-01-25 11.13 11.32 11.00 11.20 0.1M
2023-01-24 11.12 11.45 10.96 11.20 0.2M
2023-01-23 10.64 11.13 10.64 11.10 0.2M
2023-01-20 10.51 11.07 10.25 10.75 0.3M
2023-01-19 10.35 10.43 10.11 10.40 0.1M
2023-01-18 10.50 11.25 10.43 10.44 0.3M
2023-01-17 10.19 10.42 10.07 10.37 0.1M
2023-01-13 9.50 10.18 9.32 10.16 0.2M
2023-01-12 10.16 10.60 9.91 10.30 0.1M
2023-01-11 9.95 10.23 9.85 10.02 0.2M
2023-01-10 9.86 10.10 9.73 9.90 0.1M
2023-01-09 10.25 10.54 9.90 9.99 0.1M
2023-01-06 9.83 10.32 9.83 10.12 0.1M
2023-01-05 9.67 10.08 9.58 9.93 0.2M
2023-01-04 9.72 9.97 9.48 9.83 0.2M
2023-01-03 8.85 9.72 8.81 9.58 0.3M