iMGP DBi Managed Futures Strategy ETF (DBMF)

DBMF
🏛️ アメリカ →
27.56
最終更新: 2025-10-03
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
09:30 26.76 26.80 26.76 26.80 2.3K
09:31 26.82 26.83 26.82 26.83 0.6K
09:32 26.83 26.83 26.82 26.82 0.6K
09:33 26.83 26.83 26.82 26.82 0.7K
09:34 26.80 26.80 26.80 26.80 0.4K
09:35 26.80 26.80 26.80 26.80 0.9K
09:36 26.79 26.79 26.79 26.79 7.0K
09:37 26.80 26.82 26.80 26.82 2.7K
09:38 26.81 26.81 26.81 26.81 0.9K
09:39 26.80 26.80 26.80 26.80 0.5K
09:40 26.79 26.79 26.79 26.79 2.1K
09:42 26.79 26.79 26.79 26.79 0.2K
09:43 26.78 26.78 26.78 26.78 4.2K
09:44 26.78 26.78 26.78 26.78 2.0K
09:45 26.78 26.78 26.78 26.78 0.9K
09:46 26.76 26.77 26.76 26.77 1.5K
09:49 26.77 26.77 26.77 26.77 0.5K
09:50 26.76 26.76 26.76 26.76 1.9K
09:51 26.76 26.77 26.76 26.77 1.8K
09:52 26.77 26.77 26.77 26.77 2.5K
09:53 26.77 26.77 26.77 26.77 2.1K
09:55 26.77 26.77 26.77 26.77 0.4K
09:56 26.77 26.77 26.76 26.76 8.3K
09:58 26.76 26.76 26.76 26.76 1.4K
10:02 26.76 26.76 26.75 26.75 2.7K
10:04 26.76 26.76 26.76 26.76 1.2K
10:05 26.76 26.76 26.74 26.74 34.0K
10:06 26.74 26.74 26.74 26.74 1.5K
10:07 26.74 26.74 26.74 26.74 0.2K
10:08 26.73 26.73 26.72 26.72 4.6K
10:10 26.71 26.71 26.71 26.71 0.7K
10:11 26.71 26.71 26.71 26.71 0.5K
10:12 26.71 26.71 26.71 26.71 1.0K
10:14 26.70 26.70 26.70 26.70 0.5K
10:15 26.70 26.71 26.70 26.71 29.4K
10:16 26.70 26.71 26.70 26.71 1.5K
10:17 26.70 26.70 26.70 26.70 0.2K
10:19 26.70 26.70 26.69 26.69 0.5K
10:20 26.69 26.69 26.69 26.69 0.7K
10:25 26.69 26.69 26.69 26.69 14.7K
10:26 26.66 26.66 26.66 26.66 33.5K
10:27 26.66 26.66 26.66 26.66 19.0K
10:28 26.66 26.66 26.66 26.66 17.1K
10:29 26.66 26.66 26.66 26.66 10.0K
10:30 26.66 26.66 26.66 26.66 4.4K
10:31 26.66 26.66 26.66 26.66 0.1K
10:34 26.65 26.65 26.65 26.65 0.7K
10:35 26.66 26.66 26.66 26.66 1.5K
10:36 26.66 26.66 26.66 26.66 5.7K
10:37 26.67 26.67 26.67 26.67 0.5K
10:39 26.66 26.66 26.66 26.66 1.8K
10:40 26.65 26.65 26.65 26.65 1.5K
10:49 26.66 26.66 26.66 26.66 0.4K
10:51 26.68 26.68 26.68 26.68 0.2K
10:55 26.68 26.68 26.68 26.68 0.3K
11:00 26.69 26.69 26.69 26.69 1.2K
11:02 26.67 26.67 26.67 26.67 0.4K
11:03 26.66 26.66 26.66 26.66 1.2K
11:04 26.65 26.65 26.65 26.65 0.2K
11:05 26.65 26.65 26.65 26.65 0.5K
11:08 26.65 26.65 26.64 26.64 2.5K
11:10 26.63 26.63 26.63 26.63 1.2K
11:12 26.63 26.63 26.63 26.63 1.3K
11:13 26.63 26.63 26.63 26.63 0.2K
11:14 26.64 26.65 26.64 26.65 7.6K
11:16 26.65 26.66 26.65 26.66 0.4K
11:17 26.67 26.67 26.67 26.67 0.8K
11:18 26.66 26.66 26.66 26.66 0.3K
11:19 26.66 26.66 26.66 26.66 0.7K
11:20 26.66 26.66 26.66 26.66 0.6K
11:21 26.66 26.66 26.66 26.66 0.5K
11:22 26.66 26.66 26.65 26.66 3.9K
11:25 26.65 26.65 26.65 26.65 1.1K
11:27 26.63 26.63 26.63 26.63 0.7K
11:28 26.63 26.63 26.63 26.63 2.8K
11:30 26.64 26.64 26.64 26.64 0.4K
11:32 26.63 26.63 26.63 26.63 0.3K
11:33 26.62 26.62 26.62 26.62 0.3K
11:34 26.61 26.61 26.61 26.61 0.2K
11:35 26.61 26.62 26.61 26.62 0.6K
11:37 26.63 26.63 26.63 26.63 0.6K
11:39 26.62 26.62 26.62 26.62 2.3K
11:42 26.61 26.61 26.61 26.61 0.8K
11:43 26.61 26.61 26.61 26.61 6.7K
11:44 26.61 26.61 26.61 26.61 0.8K
11:47 26.61 26.62 26.61 26.62 12.4K
11:49 26.63 26.63 26.63 26.63 0.2K
11:50 26.64 26.64 26.64 26.64 0.1K
11:51 26.65 26.65 26.65 26.65 0.9K
11:52 26.66 26.66 26.64 26.64 46.9K
11:54 26.67 26.67 26.67 26.67 8.0K
11:55 26.67 26.67 26.67 26.67 0.1K
11:56 26.67 26.67 26.67 26.67 2.4K
11:59 26.67 26.67 26.67 26.67 7.7K
12:01 26.68 26.68 26.68 26.68 2.1K
12:02 26.67 26.67 26.66 26.66 1.1K
12:04 26.67 26.67 26.67 26.67 0.1K
12:05 26.67 26.67 26.67 26.67 0.1K
12:06 26.67 26.67 26.67 26.67 1.4K
12:08 26.68 26.68 26.68 26.68 0.4K
12:13 26.66 26.66 26.66 26.66 0.1K
12:15 26.66 26.66 26.66 26.66 0.2K
12:16 26.67 26.67 26.67 26.67 0.9K
12:17 26.67 26.67 26.67 26.67 0.2K
12:18 26.66 26.66 26.65 26.65 2.2K
12:20 26.65 26.65 26.65 26.65 0.3K
12:22 26.65 26.65 26.65 26.65 0.3K
12:25 26.65 26.65 26.65 26.65 5.3K
12:30 26.65 26.65 26.65 26.65 0.2K
12:31 26.65 26.65 26.65 26.65 0.3K
12:33 26.64 26.64 26.64 26.64 0.1K
12:35 26.65 26.65 26.65 26.65 0.1K
12:36 26.65 26.66 26.65 26.66 1.1K
12:39 26.66 26.66 26.66 26.66 5.4K
12:41 26.66 26.67 26.66 26.67 1.6K
12:44 26.66 26.66 26.66 26.66 0.4K
12:45 26.67 26.68 26.67 26.68 3.9K
12:46 26.67 26.67 26.67 26.67 0.3K
12:48 26.67 26.67 26.67 26.67 0.9K
12:50 26.68 26.68 26.68 26.68 0.2K
12:52 26.67 26.67 26.67 26.67 0.2K
12:54 26.68 26.68 26.68 26.68 0.1K
12:55 26.68 26.68 26.68 26.68 7.5K
12:56 26.68 26.68 26.68 26.68 0.5K
13:01 26.69 26.69 26.69 26.69 0.6K
13:02 26.68 26.68 26.68 26.68 0.1K
13:03 26.68 26.69 26.68 26.69 1.4K
13:04 26.69 26.69 26.69 26.69 0.1K
13:06 26.68 26.68 26.68 26.68 0.1K
13:07 26.68 26.68 26.68 26.68 0.1K
13:09 26.69 26.69 26.69 26.69 0.6K
13:10 26.68 26.68 26.68 26.68 0.8K
13:11 26.68 26.68 26.68 26.68 3.8K
13:14 26.66 26.66 26.66 26.66 0.4K
13:15 26.66 26.66 26.66 26.66 1.0K
13:17 26.66 26.66 26.66 26.66 0.4K
13:18 26.66 26.66 26.66 26.66 0.7K
13:20 26.66 26.66 26.66 26.66 0.4K
13:21 26.66 26.66 26.66 26.66 0.1K
13:25 26.65 26.66 26.65 26.66 0.5K
13:26 26.66 26.66 26.66 26.66 1.4K
13:27 26.66 26.66 26.66 26.66 0.9K
13:28 26.66 26.66 26.66 26.66 0.2K
13:29 26.66 26.66 26.66 26.66 1.2K
13:31 26.66 26.66 26.66 26.66 0.1K
13:32 26.66 26.66 26.66 26.66 0.1K
13:34 26.66 26.66 26.66 26.66 0.2K
13:36 26.66 26.66 26.66 26.66 0.2K
13:37 26.66 26.66 26.66 26.66 0.1K
13:40 26.66 26.66 26.65 26.65 1.7K
13:41 26.65 26.65 26.65 26.65 0.1K
13:42 26.65 26.65 26.65 26.65 1.4K
13:45 26.65 26.65 26.65 26.65 0.2K
13:46 26.65 26.65 26.65 26.65 3.0K
13:47 26.64 26.64 26.64 26.64 0.3K
13:48 26.64 26.64 26.64 26.64 0.1K
13:49 26.65 26.65 26.65 26.65 0.5K
13:50 26.64 26.64 26.64 26.64 2.0K
13:53 26.64 26.64 26.64 26.64 0.2K
13:58 26.63 26.63 26.63 26.63 0.2K
13:59 26.63 26.64 26.63 26.64 2.0K
14:00 26.63 26.63 26.62 26.62 0.8K
14:03 26.62 26.62 26.62 26.62 0.2K
14:04 26.62 26.62 26.62 26.62 2.6K
14:05 26.62 26.62 26.62 26.62 1.5K
14:07 26.62 26.62 26.61 26.61 1.8K
14:08 26.62 26.62 26.62 26.62 0.2K
14:10 26.61 26.61 26.61 26.61 1.2K
14:13 26.62 26.62 26.62 26.63 3.0K
14:14 26.63 26.63 26.62 26.62 1.2K
14:15 26.62 26.62 26.62 26.62 0.1K
14:17 26.62 26.62 26.62 26.62 0.6K
14:18 26.62 26.62 26.62 26.62 0.5K
14:21 26.62 26.62 26.62 26.62 1.2K
14:22 26.62 26.62 26.62 26.62 0.3K
14:24 26.62 26.62 26.62 26.62 0.3K
14:25 26.62 26.63 26.62 26.63 1.2K
14:27 26.63 26.63 26.63 26.63 1.2K
14:28 26.64 26.64 26.64 26.64 0.2K
14:29 26.64 26.64 26.64 26.64 4.3K
14:33 26.64 26.65 26.64 26.65 3.1K
14:35 26.64 26.64 26.64 26.64 0.1K
14:37 26.64 26.64 26.64 26.64 1.1K
14:39 26.64 26.64 26.64 26.64 0.2K
14:41 26.63 26.63 26.63 26.63 0.5K
14:42 26.64 26.64 26.63 26.63 0.3K
14:43 26.63 26.63 26.63 26.63 0.1K
14:45 26.64 26.64 26.64 26.64 0.5K
14:47 26.64 26.64 26.64 26.64 0.2K
14:49 26.64 26.64 26.64 26.64 0.8K
14:50 26.64 26.64 26.64 26.64 1.2K
14:51 26.65 26.65 26.65 26.65 0.4K
14:53 26.64 26.64 26.64 26.64 1.6K
14:56 26.66 26.66 26.66 26.66 2.6K
14:59 26.65 26.65 26.65 26.65 0.8K
15:03 26.66 26.66 26.66 26.66 0.8K
15:04 26.67 26.67 26.67 26.67 1.1K
15:07 26.67 26.67 26.67 26.67 2.3K
15:08 26.67 26.67 26.66 26.66 0.4K
15:09 26.67 26.67 26.67 26.67 0.4K
15:11 26.66 26.66 26.66 26.66 0.3K
15:15 26.67 26.67 26.67 26.67 0.7K
15:17 26.66 26.66 26.66 26.66 1.4K
15:18 26.66 26.66 26.66 26.66 0.2K
15:19 26.65 26.65 26.65 26.65 0.3K
15:20 26.64 26.64 26.64 26.64 0.2K
15:21 26.66 26.66 26.66 26.66 2.1K
15:22 26.65 26.66 26.65 26.65 2.0K
15:23 26.65 26.65 26.65 26.65 0.7K
15:24 26.65 26.65 26.65 26.65 0.4K
15:25 26.65 26.65 26.65 26.65 0.8K
15:26 26.64 26.65 26.64 26.65 1.6K
15:27 26.65 26.65 26.65 26.65 21.6K
15:29 26.65 26.65 26.65 26.65 1.8K
15:30 26.66 26.66 26.66 26.66 0.3K
15:31 26.66 26.66 26.65 26.65 5.3K
15:32 26.65 26.65 26.65 26.65 0.2K
15:34 26.65 26.65 26.65 26.65 0.2K
15:35 26.65 26.66 26.65 26.65 24.1K
15:38 26.66 26.66 26.66 26.66 4.0K
15:39 26.66 26.66 26.66 26.66 0.1K
15:40 26.65 26.65 26.65 26.65 0.5K
15:42 26.66 26.66 26.66 26.66 2.4K
15:46 26.66 26.66 26.66 26.66 2.5K
15:47 26.66 26.66 26.66 26.66 0.3K
15:48 26.66 26.66 26.65 26.66 9.1K
15:49 26.66 26.66 26.66 26.66 2.4K
15:50 26.66 26.67 26.66 26.67 7.2K
15:51 26.67 26.67 26.67 26.67 1.0K
15:53 26.67 26.67 26.66 26.66 1.1K
15:55 26.67 26.67 26.66 26.67 0.6K
15:56 26.67 26.67 26.67 26.67 0.4K
15:57 26.66 26.66 26.66 26.66 3.4K
15:58 26.65 26.66 26.65 26.66 8.1K
15:59 26.65 26.65 26.65 26.65 5.7K
16:00 26.65 26.65 26.64 26.64 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし