フラハーティー＆クラムライン・ダイナミック・プリファード・アンド・インカム・クローズドファンド (DFP)

DFP
🏛️ アメリカ →
21.64
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
09:45 21.80 21.80 21.80 21.80 0.9K
09:46 21.80 21.80 21.80 21.80 0.1K
09:51 21.73 21.73 21.73 21.73 0.6K
10:03 21.74 21.74 21.74 21.74 0.2K
10:25 21.71 21.71 21.71 21.71 0.2K
10:31 21.70 21.70 21.70 21.70 2.2K
10:32 21.69 21.69 21.69 21.69 0.1K
10:37 21.69 21.69 21.65 21.65 1.8K
11:10 21.66 21.66 21.66 21.66 1.5K
11:17 21.70 21.70 21.70 21.70 0.1K
11:46 21.67 21.67 21.67 21.67 0.2K
11:48 21.67 21.72 21.67 21.72 2.1K
11:57 21.66 21.66 21.66 21.66 0.2K
11:59 21.70 21.70 21.70 21.70 0.2K
12:08 21.66 21.72 21.66 21.66 1.5K
12:11 21.66 21.70 21.66 21.70 1.0K
12:12 21.70 21.70 21.70 21.70 0.1K
12:19 21.70 21.70 21.70 21.70 0.1K
12:29 21.66 21.66 21.66 21.66 0.6K
13:03 21.66 21.66 21.66 21.66 0.4K
13:28 21.68 21.68 21.68 21.68 0.6K
14:26 21.66 21.66 21.66 21.66 0.5K
14:39 21.68 21.68 21.68 21.68 1.4K
14:50 21.65 21.65 21.65 21.65 0.4K
15:06 21.65 21.65 21.65 21.65 0.2K
15:23 21.66 21.66 21.66 21.66 1.1K
15:36 21.68 21.68 21.68 21.68 1.3K
15:38 21.67 21.67 21.67 21.67 1.4K
15:57 21.65 21.65 21.63 21.63 1.5K
15:59 21.65 21.65 21.63 21.63 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-30 21.64 21.73 21.61 21.64 0.0M
2025-09-29 21.77 21.74 21.57 21.63 0.1M
2025-09-26 21.78 21.80 21.62 21.65 0.0M
2025-09-25 21.77 21.82 21.66 21.71 0.0M
2025-09-24 21.85 21.87 21.75 21.75 0.1M
2025-09-23 21.90 21.90 21.81 21.89 0.0M
2025-09-22 21.84 22.00 21.83 21.97 0.1M
2025-09-19 21.89 21.95 21.89 21.90 0.0M
2025-09-18 21.88 21.91 21.83 21.89 0.1M
2025-09-17 21.87 21.94 21.83 21.85 0.0M
2025-09-16 21.80 21.89 21.77 21.87 0.1M
2025-09-15 21.62 21.84 21.59 21.80 0.2M
2025-09-12 21.45 21.52 21.37 21.51 0.1M
2025-09-11 21.30 21.37 21.29 21.35 0.1M
2025-09-10 21.38 21.38 21.28 21.33 0.1M
2025-09-09 21.32 21.32 21.22 21.28 0.1M
2025-09-08 21.35 21.35 21.21 21.28 0.2M
2025-09-05 21.16 21.30 21.12 21.26 0.1M
2025-09-04 20.89 21.15 20.88 21.12 0.1M
2025-09-03 20.91 21.04 20.82 20.95 0.1M
2025-09-02 20.89 20.94 20.77 20.94 0.1M
2025-08-29 20.99 20.99 20.90 20.93 0.1M
2025-08-28 20.91 20.97 20.82 20.97 0.1M
2025-08-27 20.78 20.92 20.77 20.87 0.1M
2025-08-26 20.67 20.80 20.67 20.76 0.1M
2025-08-25 20.79 20.82 20.67 20.74 0.0M
2025-08-22 20.70 20.89 20.67 20.81 0.1M
2025-08-21 20.80 20.81 20.73 20.77 0.1M
2025-08-20 20.88 20.88 20.73 20.78 0.2M
2025-08-19 20.85 20.89 20.80 20.83 0.0M
2025-08-18 20.86 20.91 20.79 20.80 0.1M
2025-08-15 20.88 20.98 20.80 20.80 0.1M
2025-08-14 20.93 21.00 20.81 20.86 0.1M
2025-08-13 21.00 21.00 20.90 20.98 0.1M
2025-08-12 20.93 20.99 20.85 20.96 0.1M
2025-08-11 20.87 20.89 20.85 20.86 0.0M
2025-08-08 20.84 20.90 20.80 20.87 0.0M
2025-08-07 20.87 20.90 20.80 20.81 0.0M
2025-08-06 20.83 20.87 20.69 20.85 0.1M
2025-08-05 20.77 20.80 20.71 20.78 0.1M
2025-08-04 20.63 20.79 20.62 20.75 0.1M
2025-08-01 20.69 20.73 20.65 20.68 0.1M
2025-07-31 20.74 20.82 20.69 20.74 0.1M
2025-07-30 20.64 20.70 20.55 20.64 0.1M
2025-07-29 20.68 20.69 20.56 20.64 0.1M
2025-07-28 20.60 20.62 20.50 20.59 0.0M
2025-07-25 20.57 20.62 20.42 20.54 0.1M
2025-07-24 20.52 20.58 20.44 20.53 0.1M
2025-07-23 20.67 20.68 20.46 20.62 0.0M
2025-07-22 20.63 20.72 20.58 20.67 0.1M
2025-07-21 20.61 20.76 20.61 20.67 0.0M
2025-07-18 20.95 20.96 20.39 20.39 0.1M
2025-07-17 20.82 20.96 20.80 20.95 0.1M
2025-07-16 20.80 20.89 20.69 20.83 0.1M
2025-07-15 20.86 20.88 20.78 20.78 0.1M
2025-07-14 20.75 20.86 20.72 20.81 0.1M
2025-07-11 20.86 20.87 20.70 20.72 0.1M
2025-07-10 20.96 21.00 20.80 20.88 0.1M
2025-07-09 20.90 20.98 20.83 20.97 0.1M
2025-07-08 20.79 20.83 20.75 20.83 0.0M
2025-07-07 20.79 20.79 20.75 20.76 0.0M
2025-07-03 20.83 20.84 20.74 20.78 0.0M
2025-07-02 20.64 20.75 20.56 20.74 0.1M
2025-07-01 20.45 20.55 20.36 20.55 0.0M
2025-06-30 20.51 20.55 20.40 20.53 0.1M
2025-06-27 20.40 20.48 20.27 20.41 0.1M
2025-06-26 20.35 20.40 20.26 20.36 0.1M
2025-06-25 20.29 20.36 20.24 20.32 0.0M
2025-06-24 20.25 20.30 20.21 20.25 0.1M
2025-06-23 20.17 20.29 20.17 20.26 0.0M
2025-06-20 20.30 20.30 20.21 20.28 0.0M
2025-06-18 20.34 20.41 20.27 20.32 0.0M
2025-06-17 20.31 20.42 20.25 20.31 0.1M
2025-06-16 20.37 20.43 20.31 20.34 0.0M
2025-06-13 20.37 20.40 20.23 20.24 0.0M
2025-06-12 20.34 20.44 20.25 20.38 0.1M
2025-06-11 20.41 20.43 20.31 20.34 0.1M
2025-06-10 20.31 20.40 20.29 20.32 0.0M
2025-06-09 20.30 20.40 20.29 20.37 0.0M
2025-06-06 20.35 20.35 20.20 20.32 0.0M
2025-06-05 20.23 20.34 20.16 20.27 0.0M
2025-06-04 20.11 20.29 20.10 20.22 0.1M
2025-06-03 20.08 20.15 20.01 20.11 0.0M
2025-06-02 19.97 20.06 19.95 20.02 0.1M
2025-05-30 19.92 20.07 19.91 20.01 0.1M
2025-05-29 19.88 20.07 19.88 19.98 0.1M
2025-05-28 20.11 20.11 19.85 19.88 0.1M
2025-05-27 20.03 20.19 19.95 20.00 0.1M
2025-05-23 19.90 20.00 19.77 19.98 0.1M
2025-05-22 20.08 20.23 20.04 20.08 0.1M
2025-05-21 20.29 20.34 20.00 20.10 0.0M
2025-05-20 20.30 20.36 20.27 20.32 0.0M
2025-05-19 20.20 20.29 20.16 20.27 0.1M
2025-05-16 20.25 20.30 20.14 20.30 0.0M
2025-05-15 20.29 20.29 20.17 20.23 0.0M
2025-05-14 20.35 20.36 20.14 20.21 0.0M
2025-05-13 20.30 20.37 20.16 20.27 0.1M
2025-05-12 20.26 20.30 20.07 20.21 0.1M
2025-05-09 20.10 20.15 20.02 20.09 0.0M
2025-05-08 20.05 20.10 19.93 20.09 0.0M
2025-05-07 20.12 20.12 19.89 20.05 0.0M
2025-05-06 20.00 20.06 19.91 20.06 0.0M
2025-05-05 20.00 20.04 19.90 20.00 0.0M
2025-05-02 19.83 20.00 19.71 20.00 0.0M
2025-05-01 19.95 19.95 19.67 19.80 0.0M
2025-04-30 19.70 19.73 19.33 19.73 0.1M
2025-04-29 19.76 19.83 19.65 19.72 0.0M
2025-04-28 19.81 19.84 19.67 19.72 0.0M
2025-04-25 19.81 19.82 19.66 19.68 0.0M
2025-04-24 19.56 19.69 19.46 19.69 0.0M
2025-04-23 19.39 19.64 19.34 19.55 0.0M
2025-04-22 19.29 19.36 19.24 19.30 0.0M
2025-04-21 19.50 19.50 19.09 19.12 0.1M
2025-04-17 19.47 19.51 19.34 19.47 0.0M
2025-04-16 19.22 19.48 19.16 19.32 0.1M
2025-04-15 19.16 19.32 19.07 19.29 0.0M
2025-04-14 19.06 19.11 18.91 19.01 0.0M
2025-04-11 19.00 19.00 18.63 18.87 0.1M
2025-04-10 19.19 19.48 18.75 18.80 0.1M
2025-04-09 18.61 19.61 18.50 19.52 0.1M
2025-04-08 18.75 19.12 18.62 18.66 0.1M
2025-04-07 18.72 18.74 18.20 18.54 0.2M
2025-04-04 19.83 19.83 18.81 18.93 0.1M
2025-04-03 20.12 20.15 19.89 19.90 0.1M
2025-04-02 20.27 20.28 20.20 20.25 0.1M
2025-04-01 20.25 20.29 20.13 20.23 0.0M
2025-03-31 20.24 20.35 20.18 20.24 0.1M
2025-03-28 20.34 20.37 20.24 20.30 0.1M
2025-03-27 20.35 20.38 20.24 20.27 0.0M
2025-03-26 20.43 20.43 20.27 20.30 0.0M
2025-03-25 20.47 20.47 20.26 20.38 0.1M
2025-03-24 20.50 20.58 20.36 20.40 0.1M
2025-03-21 20.55 20.59 20.44 20.49 0.0M
2025-03-20 20.54 20.55 20.46 20.53 0.0M
2025-03-19 20.52 20.55 20.34 20.45 0.1M
2025-03-18 20.52 20.55 20.39 20.53 0.0M
2025-03-17 20.41 20.50 20.34 20.50 0.0M
2025-03-14 20.31 20.40 20.26 20.34 0.1M
2025-03-13 20.46 20.52 20.25 20.26 0.1M
2025-03-12 20.30 20.52 20.24 20.44 0.1M
2025-03-11 20.33 20.35 20.22 20.22 0.0M
2025-03-10 20.38 20.48 20.28 20.33 0.0M
2025-03-07 20.42 20.50 20.36 20.38 0.0M
2025-03-06 20.31 20.48 20.31 20.42 0.0M
2025-03-05 20.42 20.53 20.35 20.42 0.1M
2025-03-04 20.48 20.59 20.33 20.42 0.1M
2025-03-03 20.40 20.50 20.35 20.48 0.1M
2025-02-28 20.43 20.58 20.35 20.40 0.1M
2025-02-27 20.47 20.52 20.39 20.43 0.1M
2025-02-26 20.56 20.58 20.39 20.47 0.0M
2025-02-25 20.50 20.55 20.40 20.53 0.1M
2025-02-24 20.56 20.60 20.35 20.45 0.1M
2025-02-21 20.60 20.60 20.43 20.50 0.0M
2025-02-20 20.65 20.73 20.59 20.66 0.1M
2025-02-19 20.74 20.75 20.57 20.63 0.1M
2025-02-18 20.79 20.80 20.60 20.75 0.1M
2025-02-14 20.68 20.77 20.63 20.72 0.0M
2025-02-13 20.51 20.69 20.47 20.63 0.1M
2025-02-12 20.38 20.51 20.30 20.46 0.0M
2025-02-11 20.50 20.53 20.36 20.51 0.1M
2025-02-10 20.64 20.64 20.39 20.48 0.1M
2025-02-07 20.62 20.62 20.44 20.54 0.0M
2025-02-06 20.67 20.70 20.55 20.57 0.0M
2025-02-05 20.62 20.65 20.45 20.63 0.1M
2025-02-04 20.46 20.59 20.40 20.52 0.0M
2025-02-03 20.40 20.46 20.22 20.39 0.1M
2025-01-31 20.48 20.55 20.37 20.43 0.0M
2025-01-30 20.25 20.40 20.25 20.38 0.1M
2025-01-29 20.23 20.34 20.09 20.22 0.0M
2025-01-28 20.38 20.44 20.25 20.28 0.1M
2025-01-27 20.43 20.48 20.33 20.38 0.1M
2025-01-24 20.36 20.49 20.36 20.42 0.0M
2025-01-23 20.35 20.56 20.31 20.49 0.1M
2025-01-22 20.43 20.51 20.36 20.39 0.0M
2025-01-21 20.41 20.45 20.28 20.42 0.1M
2025-01-17 20.41 20.50 20.36 20.39 0.0M
2025-01-16 20.40 20.46 20.30 20.38 0.0M
2025-01-15 20.22 20.34 20.08 20.33 0.0M
2025-01-14 19.94 20.08 19.90 20.02 0.0M
2025-01-13 20.01 20.06 19.85 19.89 0.0M
2025-01-10 20.05 20.06 19.88 20.01 0.0M
2025-01-08 20.07 20.22 20.06 20.16 0.0M
2025-01-07 20.24 20.32 20.05 20.05 0.0M
2025-01-06 20.45 20.45 20.16 20.29 0.0M
2025-01-03 20.25 20.39 20.21 20.35 0.0M
2025-01-02 20.05 20.28 19.98 20.22 0.0M