Ishares US Equity Factor Rotation Active ETF (DYNF)

DYNF
🏛️ アメリカ →
58.93
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
2021-12-31 37.70 37.70 37.51 37.51 0.0M
2021-12-30 37.88 37.88 37.64 37.64 0.0M
2021-12-29 37.72 37.81 37.68 37.81 0.0M
2021-12-28 37.89 37.92 37.71 37.71 0.0M
2021-12-27 37.55 37.88 37.55 37.88 0.0M
2021-12-23 37.30 37.37 37.30 37.31 0.0M
2021-12-22 36.67 37.03 36.67 37.03 0.0M
2021-12-21 36.32 36.63 36.07 36.63 0.0M
2021-12-20 36.00 36.00 35.67 35.94 0.0M
2021-12-17 36.47 36.65 36.34 36.43 0.0M
2021-12-16 37.35 37.35 36.61 36.76 0.0M
2021-12-15 36.69 37.18 36.32 37.18 0.0M
2021-12-14 36.63 36.65 36.39 36.65 0.0M
2021-12-13 37.32 37.32 36.85 36.85 0.0M
2021-12-10 38.87 39.00 38.87 39.00 0.0M
2021-12-09 39.10 39.11 38.77 38.77 0.0M
2021-12-08 39.02 39.28 39.02 39.26 0.3M
2021-12-07 38.76 39.13 38.76 39.08 0.0M
2021-12-06 37.75 38.14 37.75 38.11 0.0M
2021-12-03 38.47 38.47 37.62 37.81 0.0M
2021-12-02 38.40 38.44 38.26 38.37 0.0M
2021-12-01 39.10 39.11 37.90 37.90 0.0M
2021-11-30 38.96 38.99 38.38 38.41 0.0M
2021-11-29 39.27 39.37 39.07 39.25 0.0M
2021-11-26 38.92 38.93 38.64 38.76 0.0M
2021-11-24 39.25 39.54 39.20 39.53 0.0M
2021-11-23 39.25 39.36 39.24 39.36 0.0M
2021-11-22 39.79 39.81 39.43 39.43 0.0M
2021-11-19 39.67 39.72 39.57 39.59 0.0M
2021-11-18 39.60 39.64 39.55 39.63 0.0M
2021-11-17 39.64 39.64 39.55 39.55 0.0M
2021-11-16 39.50 39.84 39.50 39.75 0.0M
2021-11-15 39.52 39.52 39.45 39.45 0.0M
2021-11-12 39.28 39.51 39.27 39.51 0.0M
2021-11-11 39.39 39.39 39.21 39.21 0.0M
2021-11-10 39.47 39.47 39.11 39.13 0.0M
2021-11-09 39.43 39.47 39.41 39.47 0.0M
2021-11-08 39.60 39.72 39.60 39.64 0.0M
2021-11-05 39.81 39.81 39.46 39.57 0.0M
2021-11-04 39.44 39.51 39.44 39.51 0.0M
2021-11-03 39.20 39.41 39.20 39.41 0.0M
2021-11-02 39.14 39.20 39.11 39.20 0.0M
2021-11-01 38.90 39.10 38.85 39.10 0.0M
2021-10-29 38.74 38.90 38.74 38.90 0.0M
2021-10-28 38.50 38.74 38.50 38.74 0.0M
2021-10-27 38.55 38.55 38.31 38.31 0.0M
2021-10-26 38.93 38.99 38.73 38.73 0.0M
2021-10-25 38.71 38.80 38.51 38.75 0.0M
2021-10-22 38.52 38.55 38.40 38.50 0.0M
2021-10-21 38.31 38.51 38.31 38.51 0.0M
2021-10-20 38.28 38.36 38.28 38.31 0.0M
2021-10-19 38.04 38.17 38.04 38.16 0.0M
2021-10-18 37.74 37.95 37.74 37.94 0.0M
2021-10-15 37.63 37.81 37.63 37.74 0.0M
2021-10-14 37.25 37.51 37.22 37.50 0.0M
2021-10-13 36.75 36.86 36.66 36.84 0.0M
2021-10-12 36.69 36.70 36.63 36.63 0.0M
2021-10-11 37.00 37.00 36.62 36.62 0.0M
2021-10-08 36.89 36.93 36.80 36.83 0.0M
2021-10-07 37.03 37.19 36.91 36.91 0.0M
2021-10-06 36.00 36.53 36.00 36.53 0.0M
2021-10-05 36.17 36.62 36.17 36.49 0.0M
2021-10-04 36.31 36.31 35.99 36.05 0.0M
2021-10-01 36.21 36.62 36.01 36.56 0.0M
2021-09-30 36.51 36.51 36.24 36.24 0.0M
2021-09-29 36.77 36.80 36.58 36.58 0.0M
2021-09-28 36.72 36.89 36.63 36.63 0.0M
2021-09-27 37.54 37.55 37.44 37.45 0.0M
2021-09-24 37.58 37.62 37.49 37.57 0.0M
2021-09-23 37.56 37.71 37.56 37.65 0.0M
2021-09-22 37.00 37.23 37.00 37.13 0.0M
2021-09-21 36.93 37.08 36.75 36.80 0.0M
2021-09-20 36.87 36.89 36.27 36.73 0.0M
2021-09-17 37.70 37.70 37.34 37.43 0.0M
2021-09-16 37.70 37.85 37.66 37.75 0.0M
2021-09-15 37.52 37.77 37.40 37.72 0.0M
2021-09-14 37.37 37.40 37.37 37.40 0.0M
2021-09-13 37.62 37.68 37.54 37.60 0.0M
2021-09-10 37.99 37.99 37.60 37.60 0.0M
2021-09-09 38.01 38.01 37.85 37.85 0.0M
2021-09-08 37.94 37.94 37.74 37.88 0.0M
2021-09-07 38.06 38.10 38.01 38.01 0.0M
2021-09-03 38.09 38.28 38.09 38.24 0.0M
2021-09-02 38.20 38.28 38.15 38.22 0.0M
2021-09-01 38.06 38.24 38.06 38.10 0.0M
2021-08-31 38.08 38.08 38.04 38.05 0.0M
2021-08-30 38.20 38.26 38.17 38.17 0.0M
2021-08-27 38.03 38.16 38.02 38.10 0.0M
2021-08-26 37.96 37.96 37.71 37.72 0.0M
2021-08-25 37.82 38.03 37.82 37.97 0.0M
2021-08-24 37.76 37.82 37.76 37.78 0.0M
2021-08-23 37.51 37.70 37.51 37.64 0.0M
2021-08-20 37.13 37.25 37.13 37.25 0.0M
2021-08-19 36.87 37.04 36.87 36.92 0.0M
2021-08-18 37.42 37.42 37.05 37.05 0.0M
2021-08-17 37.60 37.60 37.19 37.38 0.0M
2021-08-16 37.49 37.73 37.46 37.73 0.0M
2021-08-13 37.89 37.89 37.72 37.74 0.0M
2021-08-12 37.78 37.81 37.65 37.74 0.0M
2021-08-11 37.86 37.86 37.64 37.71 0.0M
2021-08-10 37.75 37.76 37.67 37.67 0.0M
2021-08-09 37.67 37.70 37.66 37.66 0.0M
2021-08-06 37.70 37.70 37.56 37.60 0.0M
2021-08-05 37.48 37.54 37.42 37.54 0.0M
2021-08-04 37.24 37.31 37.22 37.23 0.0M
2021-08-03 37.00 37.31 37.00 37.31 0.0M
2021-08-02 37.30 37.30 37.02 37.02 0.0M
2021-07-30 37.03 37.08 37.02 37.02 0.0M
2021-07-29 37.11 37.27 37.11 37.17 0.0M
2021-07-28 37.05 37.13 36.94 37.02 0.0M
2021-07-27 37.06 37.06 36.72 36.96 0.0M
2021-07-26 37.10 37.14 37.07 37.09 0.0M
2021-07-23 36.82 37.06 36.82 37.06 0.0M
2021-07-22 36.60 36.66 36.53 36.63 0.0M
2021-07-21 36.53 36.63 36.52 36.63 0.0M
2021-07-20 35.80 36.36 35.74 36.27 0.0M
2021-07-19 35.66 35.66 35.41 35.57 0.0M
2021-07-16 36.38 36.38 36.04 36.07 0.0M
2021-07-15 36.25 36.39 36.13 36.31 0.0M
2021-07-14 36.51 36.51 36.41 36.41 0.0M
2021-07-13 36.74 36.74 36.55 36.55 0.0M
2021-07-12 36.39 36.80 36.39 36.77 0.0M
2021-07-09 36.49 36.62 36.47 36.62 0.1M
2021-07-08 35.94 36.19 35.91 36.01 0.0M
2021-07-07 36.42 36.46 36.20 36.41 0.0M
2021-07-06 36.70 36.70 36.18 36.40 0.0M
2021-07-02 36.55 36.64 36.52 36.64 0.0M
2021-07-01 36.41 36.52 36.40 36.49 0.0M
2021-06-30 36.34 36.39 36.34 36.39 0.0M
2021-06-29 36.50 36.54 36.32 36.37 0.0M
2021-06-28 36.34 36.38 36.26 36.38 0.0M
2021-06-25 36.34 36.34 36.31 36.31 0.0M
2021-06-24 35.96 36.17 35.96 36.12 0.0M
2021-06-23 35.90 35.92 35.81 35.81 0.0M
2021-06-22 35.59 35.79 35.59 35.77 0.0M
2021-06-21 35.34 35.59 35.33 35.59 0.0M
2021-06-18 35.27 35.30 35.10 35.10 0.0M
2021-06-17 35.85 35.85 35.55 35.58 0.0M
2021-06-16 35.95 36.00 35.68 35.84 0.0M
2021-06-15 35.98 36.09 35.92 36.00 0.0M
2021-06-14 36.16 36.17 35.97 36.08 0.0M
2021-06-11 36.12 36.20 36.09 36.20 0.0M
2021-06-10 36.05 36.14 36.05 36.11 0.0M
2021-06-09 36.19 36.19 36.05 36.05 0.0M
2021-06-08 36.38 36.38 36.00 36.17 0.0M
2021-06-07 36.22 36.22 36.17 36.19 0.0M
2021-06-04 36.10 36.20 36.10 36.19 0.0M
2021-06-03 35.79 35.97 35.79 35.87 0.0M
2021-06-02 35.95 36.03 35.95 35.98 0.0M
2021-06-01 36.09 36.09 35.90 35.93 0.0M
2021-05-28 35.94 36.03 35.94 35.95 0.0M
2021-05-27 35.90 35.90 35.84 35.88 0.0M
2021-05-26 35.72 35.73 35.67 35.71 0.0M
2021-05-25 35.79 35.79 35.58 35.58 0.0M
2021-05-24 35.72 35.84 35.72 35.73 0.0M
2021-05-21 35.62 35.62 35.41 35.41 0.0M
2021-05-20 35.46 35.47 35.41 35.41 0.0M
2021-05-19 34.68 34.94 34.58 34.94 0.0M
2021-05-18 35.43 35.43 35.11 35.11 0.0M
2021-05-17 35.42 35.42 35.20 35.34 0.0M
2021-05-14 35.16 35.50 35.14 35.45 0.0M
2021-05-13 34.90 34.93 34.64 34.88 0.0M
2021-05-12 34.94 34.94 34.40 34.43 0.0M
2021-05-11 35.24 35.32 35.20 35.27 0.0M
2021-05-10 35.90 35.99 35.63 35.63 0.0M
2021-05-07 35.79 35.90 35.75 35.88 0.0M
2021-05-06 35.35 35.52 35.25 35.52 0.0M
2021-05-05 35.41 35.44 35.32 35.33 0.0M
2021-05-04 35.17 35.28 35.07 35.28 0.0M
2021-05-03 35.53 35.57 35.47 35.50 0.0M
2021-04-30 35.48 35.48 35.32 35.32 0.0M
2021-04-29 35.40 35.61 35.40 35.57 0.0M
2021-04-28 35.43 35.48 35.40 35.40 0.0M
2021-04-27 35.50 35.51 35.47 35.49 0.0M
2021-04-26 35.51 35.59 35.47 35.47 0.0M
2021-04-23 35.29 35.50 35.29 35.42 0.0M
2021-04-22 35.41 35.44 35.09 35.12 0.0M
2021-04-21 35.22 35.35 35.22 35.34 0.0M
2021-04-20 34.93 35.00 34.90 34.98 0.0M
2021-04-19 35.16 35.18 35.12 35.18 0.0M
2021-04-16 35.41 35.46 35.36 35.42 0.0M
2021-04-15 35.21 35.27 35.21 35.27 0.0M
2021-04-14 35.10 35.10 34.92 34.92 0.0M
2021-04-13 34.95 35.04 34.94 35.04 0.0M
2021-04-12 34.93 34.99 34.93 34.99 0.0M
2021-04-09 34.79 35.00 34.79 35.00 0.0M
2021-04-08 34.72 34.80 34.70 34.79 0.0M
2021-04-07 34.72 34.72 34.63 34.66 0.0M
2021-04-06 34.74 34.83 34.71 34.71 0.0M
2021-04-05 34.82 34.82 34.54 34.72 0.0M
2021-04-01 34.15 34.31 34.10 34.31 0.0M
2021-03-31 33.94 34.03 33.93 33.93 0.0M
2021-03-30 33.78 33.78 33.72 33.72 0.0M
2021-03-29 33.82 33.89 33.60 33.78 0.0M
2021-03-26 33.55 33.86 33.55 33.86 0.0M
2021-03-25 33.08 33.34 33.07 33.34 0.0M
2021-03-24 33.63 33.70 33.24 33.24 0.0M
2021-03-23 33.85 33.86 33.43 33.48 0.0M
2021-03-22 33.75 33.93 33.75 33.88 0.0M
2021-03-19 33.65 33.82 33.60 33.70 0.0M
2021-03-18 33.89 34.08 33.66 33.66 0.0M
2021-03-17 33.83 34.17 33.80 34.14 0.0M
2021-03-16 34.21 34.21 34.01 34.06 0.0M
2021-03-15 33.90 34.20 33.78 34.20 0.0M
2021-03-12 33.60 33.87 33.60 33.87 0.0M
2021-03-11 33.61 33.88 33.61 33.75 0.0M
2021-03-10 33.35 33.51 33.33 33.39 0.0M
2021-03-09 33.19 33.37 33.15 33.17 0.0M
2021-03-08 32.94 33.21 32.74 32.75 0.0M
2021-03-05 32.44 32.87 31.90 32.79 0.0M
2021-03-04 32.75 32.75 31.85 32.14 0.0M
2021-03-03 33.23 33.23 32.76 32.76 0.0M
2021-03-02 33.25 33.41 33.25 33.25 0.0M
2021-03-01 33.30 33.54 33.21 33.46 0.0M
2021-02-26 32.87 33.01 32.73 32.74 0.0M
2021-02-25 33.62 33.63 32.75 32.83 0.0M
2021-02-24 33.18 33.69 33.17 33.69 0.0M
2021-02-23 33.13 33.29 32.86 33.26 0.0M
2021-02-22 33.45 33.48 33.27 33.27 0.0M
2021-02-19 33.65 33.80 33.61 33.61 0.0M
2021-02-18 33.32 33.53 33.30 33.53 0.0M
2021-02-17 33.59 33.69 33.56 33.69 0.0M
2021-02-16 33.97 33.97 33.69 33.69 0.0M
2021-02-12 33.62 33.80 33.62 33.80 0.0M
2021-02-11 33.64 33.64 33.43 33.64 0.0M
2021-02-10 33.72 33.72 33.40 33.47 0.0M
2021-02-09 33.46 33.55 33.46 33.48 0.0M
2021-02-08 33.30 33.45 33.29 33.45 0.0M
2021-02-05 33.13 33.20 33.10 33.16 0.0M
2021-02-04 32.59 32.90 32.59 32.90 0.0M
2021-02-03 32.75 32.75 32.57 32.58 0.0M
2021-02-02 32.55 32.67 32.53 32.59 0.0M
2021-02-01 31.90 32.14 31.78 32.13 0.0M
2021-01-29 31.56 31.75 31.56 31.61 0.0M
2021-01-28 32.26 32.32 32.13 32.13 0.0M
2021-01-27 32.25 32.25 31.68 31.75 0.0M
2021-01-26 32.93 32.93 32.60 32.60 0.0M
2021-01-25 32.58 32.77 32.58 32.77 0.0M
2021-01-22 32.77 32.81 32.67 32.80 0.0M
2021-01-21 33.08 33.08 32.83 32.94 0.6M
2021-01-20 32.85 32.96 32.83 32.95 0.0M
2021-01-19 32.51 32.60 32.49 32.57 0.0M
2021-01-15 32.26 32.42 32.26 32.31 0.0M
2021-01-14 32.71 32.71 32.57 32.57 0.0M
2021-01-13 32.68 32.68 32.53 32.56 0.0M
2021-01-12 32.47 32.57 32.37 32.57 0.0M
2021-01-11 32.29 32.52 32.25 32.39 0.0M
2021-01-08 32.39 32.48 32.39 32.48 0.0M
2021-01-07 32.29 32.33 32.26 32.33 0.0M
2021-01-06 31.31 32.07 31.31 31.81 0.0M
2021-01-05 31.47 31.51 31.44 31.47 0.0M
2021-01-04 31.82 31.82 31.00 31.21 0.0M