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 26.48 26.48 26.40 26.43 49.5K
09:31 26.43 26.43 26.43 26.43 10.7K
09:32 26.43 26.43 26.43 26.43 5.0K
09:33 26.44 26.46 26.44 26.44 8.6K
09:34 26.44 26.44 26.44 26.44 0.6K
09:35 26.43 26.43 26.43 26.43 14.9K
09:37 26.45 26.45 26.45 26.45 5.2K
09:38 26.44 26.44 26.43 26.43 3.7K
09:42 26.43 26.44 26.43 26.44 0.2K
09:43 26.44 26.44 26.44 26.44 0.4K
09:44 26.44 26.44 26.44 26.44 0.8K
09:46 26.45 26.46 26.45 26.46 3.3K
09:48 26.47 26.47 26.47 26.47 3.3K
09:52 26.48 26.48 26.48 26.48 0.7K
09:53 26.48 26.48 26.48 26.48 3.8K
09:59 26.48 26.48 26.48 26.48 0.7K
10:00 26.47 26.47 26.47 26.47 0.2K
10:01 26.47 26.47 26.46 26.46 4.4K
10:04 26.47 26.47 26.47 26.47 0.6K
10:07 26.49 26.49 26.49 26.49 1.2K
10:08 26.48 26.48 26.47 26.47 1.0K
10:10 26.46 26.46 26.46 26.46 1.0K
10:16 26.45 26.45 26.45 26.45 0.4K
10:17 26.46 26.46 26.46 26.46 5.9K
10:18 26.47 26.47 26.46 26.46 1.4K
10:19 26.46 26.46 26.46 26.46 2.5K
10:25 26.44 26.44 26.44 26.44 0.2K
10:27 26.45 26.45 26.45 26.45 1.9K
10:28 26.44 26.45 26.44 26.45 0.7K
10:31 26.45 26.45 26.45 26.45 0.2K
10:34 26.43 26.44 26.43 26.44 1,208.4K
10:35 26.43 26.43 26.43 26.43 0.9K
10:37 26.43 26.43 26.43 26.43 0.2K
10:38 26.42 26.42 26.42 26.42 1.2K
10:40 26.43 26.43 26.42 26.42 1.4K
10:41 26.42 26.42 26.42 26.42 5.3K
10:45 26.43 26.43 26.42 26.42 4.5K
10:49 26.41 26.41 26.41 26.41 0.1K
10:50 26.42 26.42 26.41 26.41 0.8K
10:51 26.41 26.41 26.41 26.41 0.2K
10:53 26.42 26.42 26.42 26.42 0.4K
10:55 26.43 26.44 26.43 26.43 1.1K
10:57 26.44 26.44 26.44 26.44 1.0K
10:59 26.45 26.45 26.45 26.45 0.3K
11:00 26.45 26.45 26.45 26.45 1.9K
11:04 26.44 26.45 26.44 26.45 2.0K
11:05 26.45 26.45 26.44 26.44 0.7K
11:06 26.45 26.45 26.45 26.45 0.9K
11:07 26.45 26.45 26.45 26.45 556.3K
11:08 26.44 26.45 26.44 26.45 12.4K
11:09 26.45 26.45 26.45 26.45 5.8K
11:11 26.46 26.46 26.46 26.46 4.2K
11:12 26.46 26.46 26.46 26.46 5.3K
11:14 26.46 26.46 26.46 26.46 1.3K
11:17 26.46 26.46 26.46 26.46 3.3K
11:18 26.46 26.46 26.46 26.46 1.0K
11:20 26.45 26.45 26.45 26.45 1.9K
11:24 26.47 26.48 26.47 26.48 4.8K
11:25 26.47 26.47 26.45 26.45 2.0K
11:28 26.44 26.44 26.44 26.44 2.2K
11:29 26.44 26.44 26.44 26.44 0.3K
11:30 26.43 26.43 26.43 26.43 0.3K
11:32 26.42 26.42 26.42 26.42 0.4K
11:33 26.43 26.43 26.43 26.43 2.6K
11:34 26.43 26.43 26.43 26.43 0.2K
11:35 26.43 26.43 26.43 26.43 0.4K
11:37 26.44 26.44 26.44 26.44 0.3K
11:38 26.44 26.44 26.44 26.44 3.8K
11:40 26.44 26.44 26.44 26.44 0.5K
11:41 26.43 26.43 26.43 26.43 0.9K
11:42 26.43 26.43 26.43 26.43 1.7K
11:43 26.42 26.43 26.42 26.43 1.1K
11:44 26.42 26.42 26.42 26.42 0.6K
11:46 26.43 26.43 26.43 26.43 3.2K
11:47 26.43 26.43 26.43 26.43 0.2K
11:48 26.42 26.42 26.42 26.42 0.5K
11:49 26.42 26.42 26.42 26.42 0.5K
11:50 26.42 26.43 26.42 26.42 1.6K
11:51 26.42 26.42 26.42 26.42 1.1K
11:53 26.44 26.44 26.43 26.44 3.4K
11:55 26.43 26.43 26.43 26.43 0.9K
11:56 26.43 26.43 26.42 26.42 3.3K
11:57 26.42 26.42 26.42 26.42 0.7K
11:58 26.43 26.43 26.43 26.43 0.1K
11:59 26.42 26.42 26.42 26.42 1.1K
12:00 26.43 26.43 26.42 26.42 0.4K
12:02 26.41 26.42 26.41 26.42 3.3K
12:03 26.42 26.42 26.41 26.41 1.4K
12:05 26.42 26.42 26.42 26.42 0.4K
12:06 26.42 26.42 26.42 26.42 0.1K
12:07 26.42 26.42 26.42 26.42 0.2K
12:08 26.43 26.43 26.43 26.43 0.5K
12:09 26.42 26.42 26.42 26.42 0.1K
12:10 26.42 26.42 26.42 26.42 0.1K
12:11 26.43 26.43 26.43 26.43 1.5K
12:13 26.44 26.44 26.44 26.44 2.8K
12:18 26.43 26.43 26.43 26.43 0.5K
12:20 26.42 26.42 26.41 26.41 0.5K
12:24 26.43 26.43 26.43 26.43 1.4K
12:26 26.42 26.42 26.42 26.42 0.4K
12:27 26.43 26.43 26.43 26.43 0.1K
12:28 26.42 26.43 26.42 26.43 1.3K
12:34 26.41 26.41 26.41 26.41 0.6K
12:35 26.41 26.41 26.41 26.41 0.2K
12:36 26.42 26.42 26.42 26.42 0.3K
12:37 26.42 26.42 26.42 26.42 0.5K
12:38 26.42 26.42 26.42 26.42 0.7K
12:40 26.42 26.42 26.42 26.42 0.2K
12:41 26.42 26.42 26.42 26.42 0.4K
12:42 26.41 26.41 26.41 26.41 0.5K
12:47 26.42 26.42 26.41 26.41 0.8K
12:48 26.41 26.41 26.41 26.41 0.7K
12:49 26.40 26.41 26.40 26.41 0.2K
12:50 26.41 26.41 26.41 26.41 0.2K
12:51 26.41 26.41 26.41 26.41 0.1K
12:53 26.42 26.42 26.42 26.42 0.7K
12:54 26.42 26.42 26.42 26.42 4.6K
12:56 26.41 26.43 26.41 26.43 6.5K
13:02 26.44 26.44 26.44 26.44 3.9K
13:03 26.43 26.43 26.43 26.43 3.0K
13:04 26.43 26.43 26.43 26.43 2.3K
13:06 26.43 26.44 26.43 26.44 7.5K
13:11 26.43 26.43 26.43 26.43 0.5K
13:12 26.42 26.42 26.42 26.42 0.6K
13:14 26.43 26.43 26.42 26.42 2.3K
13:18 26.44 26.44 26.44 26.44 0.6K
13:20 26.44 26.44 26.44 26.44 11.3K
13:21 26.44 26.44 26.44 26.44 2.0K
13:26 26.42 26.42 26.42 26.42 0.1K
13:28 26.43 26.43 26.43 26.43 0.2K
13:30 26.43 26.43 26.43 26.43 1.1K
13:33 26.43 26.43 26.43 26.43 1.4K
13:34 26.42 26.42 26.42 26.42 0.3K
13:35 26.42 26.42 26.41 26.42 1.5K
13:36 26.42 26.42 26.42 26.42 13.2K
13:39 26.41 26.41 26.41 26.41 3.2K
13:40 26.41 26.41 26.40 26.40 1.6K
13:41 26.40 26.40 26.40 26.40 0.2K
13:42 26.40 26.40 26.40 26.40 0.4K
13:48 26.41 26.41 26.41 26.41 0.4K
13:50 26.41 26.41 26.41 26.41 0.6K
13:53 26.41 26.41 26.41 26.41 3.7K
13:54 26.42 26.42 26.41 26.41 0.5K
13:55 26.41 26.42 26.41 26.42 2.2K
13:56 26.42 26.42 26.42 26.42 0.1K
14:02 26.41 26.41 26.41 26.41 0.5K
14:04 26.42 26.42 26.41 26.41 2.0K
14:06 26.41 26.41 26.41 26.41 0.3K
14:08 26.41 26.41 26.40 26.40 0.2K
14:09 26.41 26.41 26.41 26.41 2.1K
14:12 26.41 26.41 26.41 26.41 2.9K
14:16 26.40 26.40 26.40 26.40 1.0K
14:17 26.41 26.41 26.41 26.41 0.5K
14:18 26.41 26.41 26.41 26.41 10.8K
14:20 26.41 26.41 26.41 26.41 2.4K
14:23 26.41 26.42 26.41 26.42 0.6K
14:24 26.42 26.42 26.42 26.42 0.6K
14:25 26.41 26.41 26.41 26.41 0.5K
14:27 26.42 26.43 26.42 26.43 4.7K
14:30 26.44 26.44 26.44 26.44 11.0K
14:32 26.43 26.43 26.43 26.43 4.0K
14:33 26.44 26.44 26.44 26.44 1.9K
14:34 26.43 26.43 26.43 26.43 0.6K
14:37 26.43 26.43 26.43 26.43 0.1K
14:39 26.45 26.45 26.45 26.45 4.5K
14:40 26.45 26.45 26.45 26.45 0.2K
14:44 26.44 26.44 26.44 26.44 0.4K
14:47 26.45 26.45 26.45 26.45 0.2K
14:48 26.45 26.45 26.45 26.45 0.1K
14:49 26.45 26.45 26.45 26.45 0.4K
14:50 26.45 26.45 26.45 26.45 1.3K
14:52 26.45 26.46 26.45 26.46 21.3K
14:53 26.46 26.46 26.46 26.46 0.3K
14:54 26.45 26.45 26.45 26.45 0.2K
14:55 26.45 26.45 26.45 26.45 1.3K
14:59 26.45 26.45 26.44 26.44 1.8K
15:00 26.44 26.44 26.44 26.44 1.4K
15:01 26.45 26.45 26.45 26.45 0.4K
15:02 26.46 26.46 26.45 26.45 2.5K
15:03 26.45 26.45 26.45 26.45 2.6K
15:04 26.45 26.45 26.45 26.45 0.3K
15:05 26.45 26.45 26.45 26.45 0.9K
15:06 26.45 26.45 26.45 26.45 6.9K
15:07 26.45 26.45 26.45 26.45 0.3K
15:08 26.45 26.45 26.44 26.44 2.0K
15:09 26.44 26.44 26.44 26.44 8.6K
15:13 26.44 26.44 26.44 26.44 0.3K
15:17 26.44 26.44 26.44 26.44 0.2K
15:18 26.45 26.45 26.45 26.45 0.4K
15:20 26.44 26.45 26.44 26.45 0.5K
15:21 26.45 26.45 26.45 26.45 0.9K
15:28 26.45 26.45 26.45 26.45 1.3K
15:30 26.45 26.45 26.45 26.45 5.1K
15:32 26.45 26.45 26.45 26.45 3.1K
15:33 26.45 26.45 26.45 26.45 0.4K
15:34 26.45 26.45 26.44 26.45 1.5K
15:36 26.45 26.45 26.45 26.45 15.3K
15:38 26.43 26.43 26.43 26.43 0.4K
15:40 26.43 26.44 26.43 26.44 0.8K
15:41 26.44 26.44 26.43 26.43 3.3K
15:45 26.44 26.44 26.44 26.44 0.4K
15:46 26.44 26.44 26.44 26.44 1.3K
15:49 26.44 26.44 26.44 26.44 12.7K
15:50 26.45 26.45 26.45 26.45 2.3K
15:51 26.44 26.45 26.44 26.45 0.6K
15:52 26.45 26.45 26.45 26.45 0.6K
15:53 26.45 26.45 26.44 26.44 2.0K
15:56 26.45 26.45 26.45 26.45 0.8K
15:57 26.44 26.45 26.44 26.45 2.3K
15:58 26.45 26.45 26.45 26.45 0.5K
15:59 26.45 26.45 26.44 26.44 20.0K
16:00 26.44 26.45 26.44 26.45 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし