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 26.49 26.49 26.49 26.49 7.1K
09:33 26.52 26.52 26.52 26.52 0.3K
09:35 26.50 26.50 26.50 26.50 0.6K
09:36 26.49 26.49 26.49 26.49 0.2K
09:38 26.50 26.50 26.50 26.50 0.1K
09:39 26.51 26.51 26.51 26.51 4.8K
09:42 26.50 26.50 26.50 26.50 1.8K
09:45 26.51 26.51 26.51 26.51 1.6K
09:46 26.50 26.50 26.49 26.49 0.5K
09:48 26.48 26.48 26.48 26.48 1.1K
09:50 26.50 26.50 26.50 26.50 1.1K
09:57 26.49 26.49 26.49 26.49 0.4K
09:58 26.48 26.49 26.48 26.49 1.4K
09:59 26.49 26.49 26.49 26.49 0.4K
10:01 26.48 26.48 26.48 26.48 0.4K
10:02 26.48 26.48 26.48 26.48 0.5K
10:03 26.47 26.47 26.47 26.47 2.4K
10:05 26.48 26.48 26.46 26.46 3.1K
10:06 26.45 26.46 26.45 26.46 0.7K
10:07 26.45 26.45 26.45 26.45 0.5K
10:13 26.43 26.43 26.43 26.43 0.6K
10:14 26.42 26.42 26.42 26.42 0.4K
10:16 26.41 26.41 26.41 26.41 0.6K
10:17 26.41 26.41 26.41 26.41 4.6K
10:21 26.37 26.38 26.37 26.38 0.5K
10:22 26.39 26.39 26.39 26.39 0.9K
10:23 26.41 26.41 26.41 26.41 1.0K
10:24 26.39 26.39 26.39 26.39 0.1K
10:25 26.42 26.42 26.42 26.42 1.4K
10:26 26.41 26.41 26.41 26.41 2.7K
10:28 26.45 26.45 26.43 26.43 5.2K
10:29 26.45 26.45 26.45 26.45 1.6K
10:30 26.44 26.44 26.44 26.44 0.5K
10:36 26.45 26.45 26.45 26.45 1.4K
10:37 26.42 26.43 26.42 26.43 1.3K
10:39 26.44 26.44 26.44 26.44 1.1K
10:44 26.46 26.48 26.46 26.48 30.4K
10:45 26.46 26.46 26.45 26.45 2.6K
10:46 26.45 26.45 26.44 26.44 0.6K
10:47 26.45 26.45 26.45 26.45 20.6K
10:49 26.43 26.44 26.43 26.44 1.6K
10:50 26.44 26.44 26.44 26.44 0.4K
10:51 26.44 26.44 26.44 26.44 0.2K
10:52 26.45 26.45 26.45 26.45 0.5K
10:53 26.46 26.46 26.46 26.46 0.4K
10:54 26.45 26.46 26.45 26.46 1.8K
10:55 26.46 26.46 26.46 26.46 1.2K
10:56 26.45 26.46 26.45 26.46 0.3K
10:57 26.47 26.47 26.47 26.47 1.8K
10:59 26.46 26.46 26.46 26.46 0.2K
11:00 26.45 26.46 26.45 26.46 0.6K
11:01 26.46 26.46 26.46 26.46 0.5K
11:02 26.47 26.47 26.46 26.46 9.5K
11:03 26.46 26.46 26.44 26.45 6.0K
11:05 26.43 26.43 26.43 26.43 0.3K
11:06 26.44 26.44 26.44 26.44 0.6K
11:07 26.44 26.44 26.44 26.44 0.5K
11:09 26.46 26.46 26.45 26.45 1.5K
11:14 26.43 26.43 26.43 26.43 3.7K
11:15 26.43 26.43 26.43 26.43 0.5K
11:17 26.43 26.43 26.43 26.43 2.2K
11:18 26.45 26.46 26.45 26.46 0.3K
11:19 26.45 26.45 26.45 26.45 1.0K
11:20 26.45 26.45 26.45 26.45 1.1K
11:22 26.47 26.47 26.47 26.47 0.7K
11:23 26.47 26.47 26.47 26.47 1.1K
11:25 26.46 26.46 26.46 26.46 1.9K
11:26 26.45 26.45 26.45 26.45 1.1K
11:27 26.46 26.46 26.46 26.46 0.5K
11:28 26.46 26.46 26.46 26.46 0.1K
11:29 26.45 26.46 26.45 26.46 1.2K
11:30 26.46 26.46 26.45 26.45 1.3K
11:33 26.46 26.46 26.46 26.46 0.1K
11:35 26.46 26.46 26.46 26.46 1.4K
11:36 26.46 26.46 26.46 26.46 2.0K
11:37 26.47 26.47 26.47 26.47 0.1K
11:39 26.48 26.48 26.48 26.48 1.9K
11:40 26.49 26.49 26.48 26.48 5.0K
11:41 26.48 26.48 26.47 26.47 1.1K
11:44 26.48 26.48 26.48 26.48 0.4K
11:45 26.49 26.49 26.49 26.49 1.5K
11:46 26.49 26.49 26.49 26.49 0.7K
11:47 26.49 26.49 26.49 26.49 4.8K
11:48 26.49 26.49 26.49 26.49 0.8K
11:50 26.49 26.50 26.49 26.50 0.7K
11:51 26.51 26.51 26.51 26.51 1.9K
11:52 26.51 26.51 26.51 26.51 0.1K
11:53 26.51 26.51 26.51 26.51 0.2K
11:54 26.50 26.50 26.50 26.50 14.6K
11:56 26.50 26.51 26.49 26.49 6.7K
11:57 26.49 26.49 26.49 26.49 0.2K
11:59 26.49 26.49 26.49 26.49 2.2K
12:00 26.49 26.49 26.49 26.49 0.7K
12:01 26.48 26.48 26.48 26.48 3.8K
12:03 26.50 26.50 26.49 26.49 5.3K
12:04 26.49 26.49 26.49 26.49 0.4K
12:05 26.49 26.49 26.49 26.49 0.9K
12:09 26.50 26.50 26.50 26.50 0.2K
12:11 26.49 26.49 26.49 26.49 0.9K
12:12 26.50 26.50 26.49 26.50 11.3K
12:13 26.50 26.50 26.50 26.50 2.3K
12:14 26.50 26.50 26.50 26.50 5.5K
12:15 26.50 26.50 26.50 26.50 0.4K
12:16 26.50 26.50 26.50 26.50 5.1K
12:18 26.51 26.51 26.51 26.51 0.6K
12:19 26.51 26.51 26.51 26.51 2.3K
12:21 26.52 26.52 26.52 26.52 0.1K
12:23 26.53 26.53 26.53 26.53 3.1K
12:27 26.54 26.54 26.54 26.53 0.4K
12:28 26.53 26.53 26.53 26.53 4.2K
12:29 26.52 26.52 26.51 26.51 10.2K
12:30 26.51 26.51 26.51 26.51 4.2K
12:32 26.51 26.51 26.51 26.51 1.0K
12:33 26.50 26.50 26.50 26.50 2.2K
12:37 26.50 26.50 26.50 26.50 1.0K
12:39 26.50 26.51 26.50 26.51 1.4K
12:40 26.51 26.51 26.51 26.51 0.5K
12:41 26.52 26.52 26.52 26.52 1.3K
12:45 26.50 26.50 26.50 26.50 12.3K
12:46 26.50 26.50 26.50 26.50 0.4K
12:47 26.50 26.50 26.50 26.50 0.3K
12:48 26.50 26.50 26.50 26.50 9.2K
12:49 26.50 26.50 26.49 26.50 2.9K
12:50 26.49 26.50 26.49 26.50 4.3K
12:52 26.50 26.50 26.50 26.50 2.0K
12:53 26.51 26.51 26.51 26.51 2.4K
12:55 26.51 26.51 26.48 26.48 17.6K
12:56 26.48 26.48 26.47 26.47 2.3K
12:57 26.48 26.48 26.48 26.48 0.6K
12:58 26.48 26.48 26.48 26.48 1.0K
13:00 26.48 26.48 26.47 26.47 1.6K
13:01 26.48 26.48 26.48 26.48 0.4K
13:02 26.49 26.49 26.49 26.49 0.8K
13:04 26.50 26.50 26.50 26.50 0.9K
13:09 26.50 26.50 26.50 26.50 0.6K
13:11 26.49 26.49 26.49 26.49 1.8K
13:12 26.49 26.49 26.49 26.49 2.8K
13:13 26.49 26.49 26.49 26.49 0.1K
13:14 26.48 26.48 26.48 26.48 10.6K
13:16 26.49 26.50 26.49 26.50 1.4K
13:18 26.50 26.50 26.50 26.50 6.2K
13:21 26.50 26.50 26.50 26.50 0.2K
13:22 26.51 26.51 26.51 26.51 3.3K
13:24 26.50 26.50 26.50 26.50 2.7K
13:26 26.51 26.51 26.51 26.51 0.2K
13:27 26.52 26.52 26.52 26.52 0.7K
13:28 26.52 26.53 26.52 26.53 1.0K
13:29 26.53 26.53 26.53 26.53 0.4K
13:30 26.53 26.53 26.53 26.53 0.7K
13:32 26.53 26.54 26.53 26.54 3.2K
13:34 26.55 26.55 26.54 26.54 1.8K
13:36 26.55 26.55 26.55 26.55 7.1K
13:37 26.56 26.56 26.55 26.55 8.1K
13:39 26.55 26.55 26.55 26.55 16.7K
13:40 26.55 26.55 26.55 26.55 74.7K
13:41 26.55 26.56 26.55 26.55 3.0K
13:42 26.55 26.55 26.55 26.55 21.3K
13:43 26.55 26.55 26.55 26.55 4.9K
13:44 26.55 26.55 26.55 26.55 0.1K
13:45 26.55 26.55 26.55 26.55 0.7K
13:46 26.55 26.56 26.55 26.56 0.5K
13:50 26.56 26.56 26.56 26.56 0.2K
13:51 26.57 26.57 26.56 26.56 1.3K
13:53 26.57 26.57 26.57 26.57 3.1K
13:54 26.57 26.57 26.57 26.57 4.4K
13:55 26.57 26.57 26.57 26.57 1.8K
13:56 26.57 26.57 26.57 26.57 0.3K
14:00 26.57 26.57 26.57 26.57 0.4K
14:02 26.57 26.57 26.57 26.57 2.7K
14:03 26.57 26.57 26.57 26.57 0.2K
14:07 26.57 26.57 26.57 26.57 0.2K
14:08 26.57 26.57 26.57 26.57 0.2K
14:09 26.58 26.58 26.58 26.58 2.5K
14:10 26.58 26.58 26.58 26.58 0.1K
14:11 26.58 26.58 26.58 26.58 0.8K
14:12 26.58 26.58 26.57 26.57 2.9K
14:13 26.58 26.58 26.58 26.58 0.7K
14:14 26.59 26.59 26.59 26.59 0.6K
14:15 26.59 26.59 26.59 26.59 0.4K
14:16 26.59 26.59 26.59 26.59 0.9K
14:19 26.59 26.59 26.59 26.59 1.0K
14:21 26.60 26.60 26.60 26.60 0.1K
14:22 26.60 26.60 26.59 26.59 4.7K
14:23 26.59 26.59 26.59 26.59 2.5K
14:25 26.59 26.59 26.59 26.59 1.9K
14:26 26.60 26.60 26.60 26.60 0.8K
14:27 26.60 26.60 26.59 26.59 4.0K
14:28 26.60 26.60 26.60 26.60 9.3K
14:30 26.60 26.60 26.60 26.60 0.7K
14:31 26.60 26.60 26.60 26.60 0.5K
14:32 26.60 26.60 26.60 26.60 3.3K
14:34 26.61 26.61 26.61 26.61 2.9K
14:35 26.61 26.61 26.61 26.61 0.3K
14:36 26.61 26.61 26.61 26.61 0.5K
14:37 26.59 26.59 26.59 26.59 1.6K
14:38 26.59 26.59 26.59 26.59 0.7K
14:42 26.61 26.61 26.61 26.61 4.5K
14:43 26.61 26.61 26.61 26.61 17.0K
14:45 26.61 26.61 26.61 26.61 5.2K
14:47 26.60 26.60 26.60 26.60 3.5K
14:48 26.60 26.60 26.60 26.60 0.2K
14:49 26.60 26.60 26.60 26.60 0.1K
14:53 26.59 26.59 26.59 26.59 10.2K
14:57 26.59 26.59 26.59 26.59 3.0K
14:58 26.58 26.58 26.58 26.58 3.5K
15:00 26.59 26.59 26.59 26.59 3.3K
15:02 26.59 26.59 26.59 26.59 0.1K
15:03 26.59 26.59 26.59 26.59 0.6K
15:04 26.60 26.60 26.59 26.59 4.1K
15:05 26.60 26.60 26.60 26.60 11.7K
15:07 26.59 26.59 26.59 26.59 8.7K
15:09 26.59 26.59 26.58 26.58 3.5K
15:10 26.58 26.58 26.58 26.58 0.1K
15:11 26.59 26.59 26.58 26.58 0.6K
15:12 26.57 26.58 26.57 26.57 3.5K
15:13 26.58 26.58 26.57 26.57 3.0K
15:14 26.58 26.58 26.58 26.58 0.4K
15:15 26.57 26.57 26.57 26.57 4.3K
15:16 26.57 26.57 26.57 26.57 0.5K
15:19 26.57 26.57 26.57 26.57 2.1K
15:22 26.57 26.57 26.57 26.57 0.2K
15:23 26.57 26.57 26.56 26.56 10.8K
15:24 26.56 26.56 26.56 26.56 3.9K
15:25 26.57 26.57 26.57 26.57 0.3K
15:26 26.57 26.57 26.57 26.57 0.2K
15:28 26.55 26.55 26.55 26.55 5.9K
15:29 26.55 26.55 26.55 26.55 5.0K
15:36 26.54 26.54 26.54 26.54 0.8K
15:38 26.54 26.54 26.54 26.54 2.6K
15:39 26.54 26.54 26.53 26.53 2.0K
15:40 26.55 26.55 26.55 26.55 5.8K
15:44 26.54 26.54 26.54 26.54 0.6K
15:45 26.54 26.54 26.53 26.53 0.3K
15:46 26.54 26.54 26.53 26.53 5.3K
15:47 26.52 26.52 26.52 26.52 0.3K
15:48 26.52 26.52 26.52 26.52 0.9K
15:49 26.53 26.53 26.53 26.53 2.5K
15:50 26.54 26.55 26.53 26.53 8.0K
15:51 26.54 26.54 26.54 26.54 0.8K
15:52 26.54 26.54 26.53 26.54 1.6K
15:53 26.54 26.54 26.54 26.54 2.4K
15:54 26.54 26.54 26.54 26.54 0.9K
15:55 26.54 26.54 26.54 26.54 3.1K
15:56 26.54 26.54 26.52 26.52 4.8K
15:57 26.53 26.53 26.52 26.53 1.0K
15:58 26.53 26.53 26.53 26.53 0.8K
15:59 26.53 26.53 26.50 26.50 27.0K
16:00 26.50 26.52 26.50 26.52 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし