First Trust Dorsey Wright Momentum

DVLU
🏛️ アメリカ →
33.16
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 33.12 33.16 33.11 33.16 0.0M
2025-09-25 32.88 32.88 32.74 32.74 0.0M
2025-09-24 33.13 33.16 33.13 33.16 0.0M
2025-09-23 33.24 33.30 33.24 33.30 0.0M
2025-09-22 33.14 33.14 33.14 33.14 0.0M
2025-09-19 32.82 33.00 32.82 33.00 0.0M
2025-09-18 33.03 33.04 32.94 32.96 0.0M
2025-09-17 32.43 32.43 32.37 32.43 0.0M
2025-09-16 32.12 32.22 32.12 32.22 0.0M
2025-09-15 32.56 32.65 32.48 32.48 0.0M
2025-09-12 32.59 32.59 32.53 32.53 0.0M
2025-09-11 32.53 32.57 32.53 32.57 0.0M
2025-09-10 31.94 31.94 31.94 31.94 0.0M
2025-09-09 31.77 31.81 31.77 31.81 0.0M
2025-09-08 31.79 31.79 31.79 31.79 0.0M
2025-09-05 32.07 32.07 31.52 31.79 0.0M
2025-09-04 31.37 31.93 31.37 31.93 0.0M
2025-09-03 31.27 31.27 31.27 31.27 0.0M
2025-09-02 30.91 31.12 30.91 31.12 0.0M
2025-08-29 31.17 31.18 31.14 31.18 0.0M
2025-08-28 31.08 31.20 31.08 31.20 0.0M
2025-08-27 31.05 31.21 31.05 31.16 0.0M
2025-08-26 30.80 31.01 30.80 31.01 0.0M
2025-08-25 30.76 30.86 30.76 30.79 0.0M
2025-08-22 30.87 30.87 30.87 30.87 0.0M
2025-08-21 30.57 30.57 30.47 30.47 0.0M
2025-08-20 30.53 30.58 30.53 30.58 0.0M
2025-08-19 30.51 30.51 30.32 30.35 0.0M
2025-08-18 30.23 30.28 30.18 30.28 0.0M
2025-08-15 30.37 30.37 30.22 30.23 0.0M
2025-08-14 30.36 30.54 30.36 30.54 0.0M
2025-08-13 30.49 30.62 30.49 30.62 0.0M
2025-08-12 29.97 30.41 29.97 30.41 0.0M
2025-08-11 29.94 29.94 29.94 29.94 0.0M
2025-08-08 29.92 29.99 29.92 29.97 0.0M
2025-08-07 29.85 29.85 29.59 29.67 0.0M
2025-08-06 30.04 30.04 29.95 29.95 0.0M
2025-08-05 29.93 30.01 29.92 29.98 0.0M
2025-08-04 29.90 29.98 29.90 29.98 0.0M
2025-08-01 29.58 29.59 29.40 29.58 0.0M
2025-07-31 30.21 30.22 30.00 30.00 0.0M
2025-07-30 30.10 30.17 29.94 30.04 0.0M
2025-07-29 30.20 30.27 30.17 30.18 0.0M
2025-07-28 30.14 30.14 30.05 30.05 0.0M
2025-07-25 30.00 30.21 30.00 30.21 0.0M
2025-07-24 30.10 30.10 29.98 29.98 0.0M
2025-07-23 30.19 30.23 30.15 30.23 0.0M
2025-07-22 30.04 30.09 30.00 30.09 0.0M
2025-07-21 30.08 30.26 30.01 30.01 0.0M
2025-07-18 30.19 30.19 30.09 30.17 0.0M
2025-07-17 29.90 30.07 29.88 30.04 0.0M
2025-07-16 29.60 29.77 29.60 29.77 0.0M
2025-07-15 29.89 29.89 29.63 29.63 0.0M
2025-07-14 30.11 30.11 30.11 30.11 0.0M
2025-07-11 29.89 29.89 29.89 29.89 0.0M
2025-07-10 30.11 30.11 30.05 30.05 0.0M
2025-07-09 30.00 30.00 30.00 30.00 0.0M
2025-07-08 30.30 30.30 30.05 30.05 0.0M
2025-07-07 30.21 30.31 30.21 30.31 0.0M
2025-07-03 30.48 30.48 30.48 30.48 0.0M
2025-07-02 30.10 30.11 30.10 30.11 0.0M
2025-07-01 29.67 30.11 29.67 30.11 0.0M
2025-06-30 29.79 29.91 29.79 29.86 0.0M
2025-06-27 29.73 29.94 29.67 29.79 0.0M
2025-06-26 29.58 29.68 29.57 29.68 0.0M
2025-06-25 29.29 29.34 29.28 29.28 0.0M
2025-06-24 29.50 29.50 29.50 29.50 0.0M
2025-06-23 28.87 29.31 28.79 29.27 0.0M
2025-06-20 28.89 28.89 28.89 28.89 0.0M
2025-06-18 28.88 28.88 28.81 28.81 0.0M
2025-06-17 28.80 28.80 28.63 28.64 0.0M
2025-06-16 28.92 28.92 28.92 28.92 0.0M
2025-06-13 28.86 28.86 28.71 28.71 0.0M
2025-06-12 29.09 29.09 29.09 29.09 0.0M
2025-06-11 29.10 29.10 28.97 28.97 0.0M
2025-06-10 29.02 29.02 29.02 29.02 0.0M
2025-06-09 29.12 29.12 29.05 29.05 0.0M
2025-06-06 29.25 29.25 29.25 29.25 0.0M
2025-06-05 28.83 28.93 28.83 28.89 0.0M
2025-06-04 28.92 28.92 28.92 28.92 0.0M
2025-06-03 29.23 29.23 29.23 29.23 0.0M
2025-06-02 28.81 28.99 28.81 28.99 0.0M
2025-05-30 28.88 29.04 28.88 29.04 0.0M
2025-05-29 28.97 28.97 28.97 28.97 0.0M
2025-05-28 28.99 28.99 28.87 28.87 0.0M
2025-05-27 29.08 29.11 29.08 29.09 0.0M
2025-05-23 28.58 28.72 28.58 28.63 0.0M
2025-05-22 28.68 28.68 28.58 28.64 0.0M
2025-05-21 29.30 29.30 28.80 28.80 0.0M
2025-05-20 29.57 29.61 29.50 29.50 0.0M
2025-05-19 29.52 29.61 29.52 29.61 0.0M
2025-05-16 29.62 29.64 29.61 29.61 0.0M
2025-05-15 29.37 29.37 29.37 29.37 0.0M
2025-05-14 29.01 29.01 28.96 28.96 0.0M
2025-05-13 29.25 29.31 29.14 29.14 0.0M
2025-05-12 28.98 29.01 28.91 29.01 0.0M
2025-05-09 28.15 28.15 28.15 28.15 0.0M
2025-05-08 28.33 28.35 28.14 28.14 0.0M
2025-05-07 27.98 28.04 27.98 28.04 0.0M
2025-05-06 27.91 27.92 27.91 27.92 0.0M
2025-05-05 27.81 27.95 27.81 27.95 0.0M
2025-05-02 27.92 28.01 27.92 27.97 0.0M
2025-05-01 27.40 27.52 27.37 27.37 0.0M
2025-04-30 27.03 27.32 27.03 27.28 0.0M
2025-04-29 27.41 27.43 27.41 27.43 0.0M
2025-04-28 27.01 27.20 27.01 27.20 0.0M
2025-04-25 27.10 27.10 27.00 27.10 0.0M
2025-04-24 27.25 27.25 27.25 27.25 0.0M
2025-04-23 27.25 27.25 26.79 26.83 0.0M
2025-04-22 26.43 26.48 26.43 26.48 0.0M
2025-04-21 26.20 26.20 25.73 25.73 0.0M
2025-04-17 26.13 26.45 26.13 26.26 0.0M
2025-04-16 26.24 26.34 26.01 26.06 0.0M
2025-04-15 26.55 26.55 26.36 26.36 0.0M
2025-04-14 26.09 26.27 26.09 26.20 0.0M
2025-04-11 25.81 25.87 25.81 25.87 0.0M
2025-04-10 25.88 25.93 25.64 25.64 0.0M
2025-04-09 25.66 26.94 25.66 26.90 0.0M
2025-04-08 24.57 24.60 24.57 24.60 0.0M
2025-04-07 24.10 25.65 24.10 24.77 0.0M
2025-04-04 25.07 25.20 24.94 24.94 0.0M
2025-04-03 27.01 27.17 26.72 26.72 0.0M
2025-04-02 28.93 28.93 28.88 28.88 0.0M
2025-04-01 28.45 28.45 28.38 28.38 0.0M
2025-03-31 28.02 28.43 28.02 28.43 0.0M
2025-03-28 28.19 28.19 28.19 28.19 0.0M
2025-03-27 28.73 28.73 28.73 28.73 0.0M
2025-03-26 29.00 29.00 29.00 29.00 0.0M
2025-03-25 29.17 29.17 29.17 29.17 0.0M
2025-03-24 29.08 29.14 29.08 29.14 0.0M
2025-03-21 28.25 28.44 28.25 28.44 0.0M
2025-03-20 28.54 28.69 28.47 28.50 0.0M
2025-03-19 28.32 28.61 28.32 28.54 0.0M
2025-03-18 28.07 28.09 28.07 28.07 0.0M
2025-03-17 27.88 28.31 27.88 28.31 0.0M
2025-03-14 27.78 27.97 27.78 27.97 0.0M
2025-03-13 27.26 27.32 27.19 27.19 0.0M
2025-03-12 27.90 27.90 27.44 27.58 0.0M
2025-03-11 27.48 27.50 27.48 27.50 0.0M
2025-03-10 27.95 27.95 27.48 27.48 0.0M
2025-03-07 27.89 28.35 27.79 28.35 0.0M
2025-03-06 28.81 28.81 28.41 28.41 0.0M
2025-03-05 28.93 29.23 28.85 29.18 0.0M
2025-03-04 28.76 28.86 28.62 28.86 0.0M
2025-03-03 30.42 30.46 29.62 29.79 0.0M
2025-02-28 30.13 30.33 30.09 30.33 0.0M
2025-02-27 30.22 30.22 29.88 29.91 0.0M
2025-02-26 30.01 30.21 29.87 29.94 0.0M
2025-02-25 29.89 29.89 29.49 29.74 0.0M
2025-02-24 29.71 29.91 29.71 29.84 0.0M
2025-02-21 29.69 29.69 29.60 29.60 0.0M
2025-02-20 30.71 30.71 30.14 30.39 0.0M
2025-02-19 30.87 30.87 30.87 30.87 0.0M
2025-02-18 30.80 30.80 30.80 30.80 0.0M
2025-02-14 30.63 30.64 30.60 30.64 0.0M
2025-02-13 30.18 30.45 30.18 30.45 0.0M
2025-02-12 30.16 30.33 30.16 30.24 0.0M
2025-02-11 30.46 30.55 30.46 30.55 0.0M
2025-02-10 30.64 30.68 30.57 30.57 0.0M
2025-02-07 31.20 31.20 30.93 30.93 0.0M
2025-02-06 31.11 31.17 31.02 31.17 0.0M
2025-02-05 30.89 31.01 30.89 31.01 0.0M
2025-02-04 30.68 30.72 30.68 30.72 0.0M
2025-02-03 30.40 30.73 30.28 30.67 0.0M
2025-01-31 31.28 31.28 31.00 31.00 0.0M
2025-01-30 31.36 31.36 31.21 31.34 0.0M
2025-01-29 31.22 31.28 31.09 31.09 0.0M
2025-01-28 30.91 30.91 30.91 30.91 0.0M
2025-01-27 30.86 30.99 30.86 30.99 0.0M
2025-01-24 31.07 31.07 30.98 31.02 0.0M
2025-01-23 31.04 31.07 30.98 30.98 0.0M
2025-01-22 31.14 31.14 30.85 30.97 0.0M
2025-01-21 30.96 31.01 30.92 31.01 0.0M
2025-01-17 30.55 30.59 30.49 30.49 0.0M
2025-01-16 30.25 30.41 30.25 30.41 0.0M
2025-01-15 30.18 30.18 30.18 30.18 0.0M
2025-01-14 29.29 29.59 29.29 29.59 0.0M
2025-01-13 28.90 28.94 28.90 28.94 0.0M
2025-01-10 28.74 28.81 28.68 28.71 0.0M
2025-01-08 29.21 29.44 29.21 29.43 0.0M
2025-01-07 29.21 29.35 29.21 29.30 0.0M
2025-01-06 29.38 29.42 29.38 29.42 0.0M
2025-01-03 29.40 29.40 29.40 29.40 0.0M
2025-01-02 29.14 29.14 29.06 29.06 0.0M