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
2024-12-31 29.30 29.30 29.13 29.13 0.0M
2024-12-30 29.07 29.25 28.86 29.14 0.0M
2024-12-27 29.17 29.30 29.17 29.30 0.0M
2024-12-26 29.54 29.54 29.54 29.54 0.0M
2024-12-24 29.21 29.51 29.21 29.51 0.0M
2024-12-23 28.98 29.27 28.91 29.27 0.0M
2024-12-20 29.24 29.28 29.08 29.11 0.0M
2024-12-19 28.90 28.90 28.70 28.70 0.0M
2024-12-18 29.84 29.84 28.86 28.86 0.0M
2024-12-17 29.88 29.89 29.88 29.89 0.0M
2024-12-16 30.26 30.26 30.26 30.26 0.0M
2024-12-13 30.55 30.55 30.34 30.43 0.0M
2024-12-12 30.86 30.97 30.72 30.74 0.0M
2024-12-11 30.97 30.97 30.93 30.93 0.0M
2024-12-10 31.27 31.27 30.99 30.99 0.0M
2024-12-09 31.52 31.52 31.47 31.48 0.0M
2024-12-06 31.85 31.86 31.80 31.80 0.0M
2024-12-05 32.03 32.05 31.88 31.88 0.0M
2024-12-04 31.98 31.99 31.96 31.99 0.0M
2024-12-03 32.36 32.36 32.22 32.22 0.0M
2024-12-02 32.41 32.48 32.34 32.34 0.0M
2024-11-29 32.65 32.65 32.65 32.65 0.0M
2024-11-27 32.91 32.91 32.60 32.60 0.0M
2024-11-26 32.87 32.87 32.87 32.87 0.0M
2024-11-25 32.84 33.06 32.83 32.94 0.0M
2024-11-22 32.34 32.34 32.34 32.34 0.0M
2024-11-21 31.97 31.97 31.97 31.97 0.0M
2024-11-20 31.46 31.58 31.42 31.56 0.0M
2024-11-19 31.39 31.63 31.39 31.56 0.0M
2024-11-18 31.77 31.77 31.64 31.64 0.0M
2024-11-15 31.62 31.69 31.62 31.69 0.0M
2024-11-14 32.12 32.12 31.75 31.75 0.0M
2024-11-13 32.28 32.28 31.96 31.96 0.0M
2024-11-12 32.08 32.08 32.07 32.07 0.0M
2024-11-11 32.55 32.69 32.48 32.48 0.0M
2024-11-08 32.23 32.28 32.09 32.17 0.0M
2024-11-07 32.14 32.15 32.01 32.04 0.0M
2024-11-06 31.71 32.07 31.71 32.07 0.0M
2024-11-05 30.88 31.11 30.88 31.08 0.1M
2024-11-04 30.36 30.36 30.36 30.36 0.0M
2024-11-01 30.46 30.46 30.29 30.34 0.0M
2024-10-31 30.82 30.82 30.31 30.31 0.0M
2024-10-30 30.83 30.83 30.68 30.73 0.0M
2024-10-29 30.62 30.62 30.62 30.62 0.0M
2024-10-28 30.80 30.80 30.73 30.78 0.0M
2024-10-25 31.18 31.18 30.48 30.49 0.0M
2024-10-24 30.91 30.99 30.91 30.99 0.0M
2024-10-23 30.79 30.91 30.79 30.91 0.0M
2024-10-22 31.09 31.10 31.08 31.08 0.0M
2024-10-21 31.54 31.65 31.51 31.52 0.0M
2024-10-18 32.09 32.10 32.04 32.10 0.0M
2024-10-17 32.01 32.01 31.98 31.98 0.0M
2024-10-16 31.90 31.94 31.89 31.89 0.0M
2024-10-15 31.63 31.63 31.54 31.54 0.0M
2024-10-14 31.49 31.57 31.48 31.57 0.0M
2024-10-11 30.92 31.31 30.92 31.31 0.0M
2024-10-10 30.84 30.92 30.79 30.80 0.0M
2024-10-09 30.93 30.93 30.87 30.91 0.0M
2024-10-08 30.76 30.76 30.72 30.72 0.0M
2024-10-07 30.55 30.74 30.55 30.74 0.0M
2024-10-04 30.86 31.02 30.85 31.02 0.0M
2024-10-03 30.55 30.55 30.46 30.52 0.0M
2024-10-02 30.55 30.59 30.55 30.59 0.0M
2024-10-01 30.48 30.65 30.48 30.65 0.0M
2024-09-30 30.47 30.83 30.47 30.83 0.0M
2024-09-27 30.70 30.88 30.62 30.69 0.0M
2024-09-26 30.61 30.68 30.59 30.62 0.0M
2024-09-25 30.75 30.75 30.45 30.47 0.0M
2024-09-24 30.94 30.94 30.69 30.73 0.0M
2024-09-23 31.03 31.03 30.90 30.91 0.0M
2024-09-20 30.75 30.78 30.71 30.77 0.0M
2024-09-19 30.85 30.86 30.72 30.84 0.0M
2024-09-18 30.34 30.34 30.34 30.34 0.0M
2024-09-17 30.32 30.52 30.28 30.35 0.0M
2024-09-16 30.22 30.23 30.21 30.23 0.0M
2024-09-13 29.76 29.81 29.75 29.81 0.0M
2024-09-12 29.24 29.40 29.24 29.39 0.0M
2024-09-11 28.80 29.16 28.79 29.16 0.0M
2024-09-10 29.23 29.23 28.94 29.11 0.0M
2024-09-09 29.27 29.45 29.25 29.36 0.0M
2024-09-06 29.12 29.12 29.11 29.11 0.0M
2024-09-05 29.81 29.81 29.68 29.68 0.0M
2024-09-04 29.93 30.00 29.92 30.00 0.0M
2024-09-03 30.31 30.31 30.08 30.08 0.0M
2024-08-30 30.56 30.75 30.37 30.73 0.0M
2024-08-29 30.45 30.45 30.42 30.42 0.0M
2024-08-28 30.40 30.40 30.16 30.29 0.0M
2024-08-27 30.26 30.29 30.23 30.23 0.0M
2024-08-26 30.39 30.41 30.26 30.26 0.0M
2024-08-23 30.31 30.38 30.25 30.38 0.0M
2024-08-22 29.75 29.75 29.75 29.75 0.0M
2024-08-21 29.63 29.73 29.61 29.73 0.0M
2024-08-20 29.61 29.61 29.40 29.48 0.0M
2024-08-19 29.56 29.73 29.56 29.73 0.0M
2024-08-16 29.39 29.55 29.37 29.51 0.0M
2024-08-15 29.35 29.48 29.25 29.37 0.0M
2024-08-14 28.97 29.04 28.97 29.02 0.0M
2024-08-13 28.63 28.84 28.63 28.81 0.0M
2024-08-12 28.52 28.52 28.46 28.46 0.0M
2024-08-09 28.53 28.63 28.53 28.63 0.0M
2024-08-08 28.40 28.47 28.40 28.45 0.0M
2024-08-07 28.05 28.05 27.85 27.92 0.0M
2024-08-06 28.14 28.29 28.03 28.03 0.0M
2024-08-05 27.35 27.82 27.35 27.73 0.1M
2024-08-02 28.94 28.94 28.39 28.42 0.0M
2024-08-01 29.49 29.52 29.34 29.52 0.0M
2024-07-31 30.26 30.51 30.23 30.23 0.0M
2024-07-30 30.12 30.12 30.12 30.12 0.0M
2024-07-29 29.92 29.95 29.90 29.90 0.0M
2024-07-26 29.73 29.93 29.73 29.88 0.0M
2024-07-25 29.47 29.47 29.46 29.46 0.0M
2024-07-24 29.50 29.54 29.09 29.13 0.0M
2024-07-23 29.32 29.52 29.32 29.51 0.0M
2024-07-22 29.09 29.32 29.08 29.32 0.0M
2024-07-19 29.05 29.05 29.05 29.05 0.0M
2024-07-18 29.37 29.37 29.17 29.27 0.0M
2024-07-17 29.47 29.47 29.29 29.30 0.0M
2024-07-16 28.93 29.59 28.93 29.55 0.0M
2024-07-15 28.88 29.09 28.79 28.79 0.0M
2024-07-12 28.83 28.83 28.76 28.76 0.0M
2024-07-11 28.08 28.59 28.08 28.54 0.0M
2024-07-10 27.71 27.79 27.71 27.79 0.0M
2024-07-09 27.54 27.62 27.53 27.54 0.0M
2024-07-08 27.55 27.60 27.55 27.58 0.0M
2024-07-05 27.44 27.50 27.44 27.50 0.0M
2024-07-03 28.04 28.04 27.90 27.93 0.0M
2024-07-02 27.76 27.89 27.76 27.88 0.0M
2024-07-01 28.16 28.16 27.87 27.87 0.0M
2024-06-28 28.03 28.24 27.95 28.04 0.0M
2024-06-27 27.89 27.99 27.89 27.98 0.0M
2024-06-26 27.97 28.08 27.97 28.08 0.0M
2024-06-25 28.53 28.53 28.12 28.16 0.0M
2024-06-24 28.57 28.58 28.48 28.49 0.0M
2024-06-21 28.32 28.32 28.28 28.30 0.0M
2024-06-20 28.35 28.37 28.33 28.37 0.0M
2024-06-18 28.32 28.32 28.32 28.32 0.0M
2024-06-17 28.24 28.36 28.24 28.36 0.0M
2024-06-14 28.06 28.06 27.93 28.02 0.0M
2024-06-13 28.30 28.30 28.30 28.30 0.0M
2024-06-12 28.39 28.39 28.39 28.39 0.0M
2024-06-11 28.08 28.17 28.08 28.16 0.0M
2024-06-10 28.40 28.51 28.40 28.51 0.0M
2024-06-07 28.37 28.44 28.36 28.36 0.0M
2024-06-06 28.53 28.53 28.50 28.53 0.0M
2024-06-05 28.62 28.62 28.62 28.62 0.0M
2024-06-04 28.48 28.48 28.42 28.42 0.0M
2024-06-03 29.24 29.24 28.83 28.86 0.0M
2024-05-31 28.94 29.18 28.93 29.15 0.0M
2024-05-30 28.86 28.86 28.83 28.83 0.0M
2024-05-29 28.57 28.60 28.55 28.60 0.0M
2024-05-28 29.30 29.30 28.80 28.87 0.0M
2024-05-24 29.10 29.10 29.03 29.05 0.0M
2024-05-23 29.13 29.13 28.69 28.77 0.0M
2024-05-22 29.06 29.18 28.96 28.96 0.0M
2024-05-21 29.33 29.33 29.28 29.32 0.0M
2024-05-20 29.48 29.48 29.37 29.37 0.0M
2024-05-17 29.52 29.60 29.52 29.60 0.0M
2024-05-16 29.67 29.67 29.44 29.44 0.0M
2024-05-15 29.52 29.68 29.52 29.68 0.0M
2024-05-14 29.21 29.21 29.05 29.16 0.0M
2024-05-13 29.14 29.16 29.04 29.04 0.0M
2024-05-10 29.29 29.29 29.17 29.17 0.0M
2024-05-09 29.16 29.19 29.16 29.19 0.0M
2024-05-08 28.72 28.88 28.71 28.87 0.1M
2024-05-07 28.87 28.87 28.87 28.87 0.0M
2024-05-06 28.72 28.86 28.72 28.84 0.0M
2024-05-03 28.58 28.58 28.53 28.53 0.0M
2024-05-02 27.93 28.25 27.91 28.25 0.0M
2024-05-01 28.05 28.05 27.82 27.83 0.0M
2024-04-30 28.34 28.34 27.90 27.90 0.0M
2024-04-29 28.50 28.51 28.49 28.50 0.0M
2024-04-26 28.24 28.42 28.24 28.32 0.0M
2024-04-25 28.06 28.26 28.06 28.26 0.0M
2024-04-24 28.31 28.31 28.30 28.31 0.0M
2024-04-23 28.20 28.40 28.20 28.38 0.0M
2024-04-22 28.31 28.31 28.14 28.14 0.0M
2024-04-19 27.95 27.95 27.79 27.91 0.0M
2024-04-18 28.04 28.04 27.81 27.81 0.0M
2024-04-17 27.83 27.96 27.83 27.91 0.0M
2024-04-16 27.92 28.13 27.92 28.06 0.0M
2024-04-15 28.78 28.89 28.24 28.28 0.0M
2024-04-12 28.79 28.79 28.43 28.52 0.0M
2024-04-11 28.99 29.00 28.74 28.92 0.0M
2024-04-10 28.90 28.92 28.82 28.88 0.0M
2024-04-09 29.83 29.83 29.31 29.47 0.0M
2024-04-08 29.95 29.95 29.70 29.70 0.0M
2024-04-05 29.79 29.80 29.66 29.77 0.0M
2024-04-04 29.97 30.07 29.39 29.39 0.0M
2024-04-03 29.49 29.80 29.49 29.75 0.0M
2024-04-02 29.60 29.60 29.39 29.47 0.0M
2024-04-01 30.34 30.34 30.01 30.01 0.0M
2024-03-28 30.11 30.12 30.08 30.12 0.0M
2024-03-27 29.85 29.85 29.83 29.83 0.0M
2024-03-26 29.59 29.59 29.40 29.40 0.0M
2024-03-25 29.51 29.58 29.45 29.45 0.0M
2024-03-22 29.49 29.49 29.40 29.40 0.0M
2024-03-21 29.48 29.63 29.48 29.61 0.0M
2024-03-20 28.74 29.27 28.74 29.25 0.0M
2024-03-19 28.44 28.73 28.44 28.73 0.0M
2024-03-18 28.43 28.46 28.35 28.37 0.0M
2024-03-15 28.42 28.42 28.37 28.37 0.0M
2024-03-14 28.27 28.27 28.21 28.21 0.0M
2024-03-13 28.66 28.69 28.60 28.61 0.0M
2024-03-12 28.33 28.47 28.33 28.47 0.0M
2024-03-11 28.27 28.30 28.25 28.30 0.0M
2024-03-08 28.46 28.57 28.46 28.47 0.0M
2024-03-07 28.57 28.57 28.56 28.56 0.0M
2024-03-06 28.28 28.28 28.24 28.24 0.0M
2024-03-05 28.25 28.25 28.13 28.13 0.0M
2024-03-04 28.23 28.30 28.10 28.10 0.0M
2024-03-01 28.11 28.19 28.10 28.19 0.0M
2024-02-29 27.61 27.63 27.56 27.63 0.0M
2024-02-28 27.32 27.42 27.32 27.35 0.0M
2024-02-27 27.46 27.47 27.39 27.47 0.0M
2024-02-26 27.36 27.36 27.36 27.36 0.0M
2024-02-23 27.31 27.31 27.31 27.31 0.0M
2024-02-22 27.09 27.13 27.07 27.11 0.0M
2024-02-21 26.73 26.76 26.70 26.76 0.0M
2024-02-20 26.67 26.67 26.64 26.66 0.0M
2024-02-16 26.96 27.06 26.82 26.82 0.0M
2024-02-15 26.91 27.09 26.90 27.05 0.0M
2024-02-14 26.50 26.60 26.50 26.60 0.0M
2024-02-13 26.29 26.29 26.26 26.26 0.0M
2024-02-12 26.56 26.90 26.56 26.88 0.0M
2024-02-09 26.34 26.51 26.34 26.49 0.0M
2024-02-08 26.37 26.38 26.37 26.38 0.0M
2024-02-07 26.31 26.31 26.31 26.31 0.0M
2024-02-06 26.24 26.33 26.08 26.14 0.0M
2024-02-05 26.05 26.20 26.05 26.17 0.0M
2024-02-02 26.28 26.29 26.28 26.29 0.0M
2024-02-01 26.23 26.31 26.23 26.31 0.0M
2024-01-31 26.47 26.53 26.16 26.16 0.0M
2024-01-30 26.25 26.60 26.25 26.60 0.0M
2024-01-29 26.32 26.32 26.32 26.32 0.0M
2024-01-26 25.98 26.12 25.98 26.12 0.0M
2024-01-25 25.90 25.90 25.71 25.88 0.0M
2024-01-24 25.66 25.66 25.63 25.63 0.0M
2024-01-23 25.66 25.74 25.66 25.70 0.0M
2024-01-22 25.96 26.02 25.95 26.02 0.0M
2024-01-19 25.52 25.71 25.51 25.71 0.0M
2024-01-18 25.41 25.41 25.41 25.41 0.0M
2024-01-17 25.18 25.23 25.18 25.23 0.0M
2024-01-16 25.52 25.53 25.38 25.45 0.0M
2024-01-12 26.08 26.08 25.65 25.65 0.0M
2024-01-11 25.80 25.80 25.80 25.80 0.0M
2024-01-10 25.72 25.75 25.69 25.72 0.0M
2024-01-09 25.70 25.70 25.55 25.67 0.0M
2024-01-08 25.49 25.87 25.49 25.87 0.0M
2024-01-05 25.57 25.57 25.53 25.53 0.1M
2024-01-04 25.60 25.60 25.37 25.37 0.0M
2024-01-03 25.69 25.70 25.58 25.58 0.0M
2024-01-02 26.01 26.01 25.91 25.91 0.0M