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
2023-12-29 39.85 39.86 39.50 39.60 0.0M
2023-12-28 39.87 39.88 39.77 39.77 0.0M
2023-12-27 39.84 39.85 39.76 39.85 0.0M
2023-12-26 39.82 39.82 39.81 39.81 0.0M
2023-12-22 39.81 39.81 39.56 39.64 0.0M
2023-12-21 39.54 39.64 39.45 39.64 0.0M
2023-12-20 39.92 39.93 39.25 39.25 0.0M
2023-12-19 39.86 39.90 39.82 39.90 0.0M
2023-12-18 39.63 39.72 39.58 39.67 0.0M
2023-12-15 39.24 39.50 39.24 39.47 0.0M
2023-12-14 39.34 39.39 39.16 39.28 0.0M
2023-12-13 38.53 38.92 38.40 38.92 0.0M
2023-12-12 38.21 38.48 38.21 38.48 0.0M
2023-12-11 38.09 38.26 38.09 38.25 0.0M
2023-12-08 38.04 38.14 37.99 38.10 0.0M
2023-12-07 37.73 37.87 37.73 37.87 0.0M
2023-12-06 37.58 37.61 37.42 37.44 0.0M
2023-12-05 37.61 37.62 37.49 37.62 0.0M
2023-12-04 37.61 37.61 37.40 37.59 0.0M
2023-12-01 37.61 37.91 37.58 37.88 0.0M
2023-11-30 37.72 37.72 37.36 37.60 0.0M
2023-11-29 37.79 37.79 37.54 37.54 0.0M
2023-11-28 37.64 37.64 37.48 37.56 0.0M
2023-11-27 37.46 37.48 37.46 37.48 0.0M
2023-11-24 37.59 37.59 37.49 37.53 0.0M
2023-11-22 37.58 37.60 37.54 37.54 0.0M
2023-11-21 37.37 37.43 37.34 37.41 0.0M
2023-11-20 37.37 37.63 37.35 37.59 0.0M
2023-11-17 37.15 37.30 37.15 37.25 0.0M
2023-11-16 36.96 37.10 36.96 37.10 0.0M
2023-11-15 37.20 37.22 37.10 37.11 0.0M
2023-11-14 36.80 37.28 36.80 37.07 0.0M
2023-11-13 36.28 36.29 36.21 36.21 0.0M
2023-11-10 35.93 36.30 35.93 36.28 0.0M
2023-11-09 35.95 35.95 35.58 35.58 0.0M
2023-11-08 35.84 35.88 35.74 35.88 0.0M
2023-11-07 35.54 35.85 35.54 35.78 0.0M
2023-11-06 35.63 35.63 35.47 35.55 0.0M
2023-11-03 35.41 35.57 35.38 35.52 0.0M
2023-11-02 34.79 35.19 34.79 35.19 0.0M
2023-11-01 34.31 34.47 34.26 34.44 0.0M
2023-10-31 34.03 34.03 33.99 34.00 0.0M
2023-10-30 33.74 33.90 33.60 33.87 0.0M
2023-10-27 33.65 33.65 33.31 33.37 0.0M
2023-10-26 33.49 33.50 33.49 33.50 0.0M
2023-10-25 34.29 34.38 34.07 34.07 0.0M
2023-10-24 34.63 34.66 34.50 34.63 0.0M
2023-10-23 34.53 34.68 34.42 34.42 0.0M
2023-10-20 34.96 34.96 34.51 34.51 0.0M
2023-10-19 35.40 35.53 35.05 35.11 0.0M
2023-10-18 35.54 35.54 35.37 35.42 0.0M
2023-10-17 35.48 35.89 35.48 35.81 0.0M
2023-10-16 35.85 35.85 35.72 35.81 0.0M
2023-10-13 35.37 35.37 35.37 35.37 0.0M
2023-10-12 35.80 35.80 35.51 35.62 0.0M
2023-10-11 35.58 35.70 35.58 35.70 0.0M
2023-10-10 35.70 35.70 35.62 35.62 0.0M
2023-10-09 35.09 35.47 35.09 35.43 0.0M
2023-10-06 34.67 35.19 34.67 35.19 0.0M
2023-10-05 34.60 34.77 34.57 34.73 0.0M
2023-10-04 34.64 34.76 34.55 34.76 0.0M
2023-10-03 34.59 34.59 34.39 34.46 0.0M
2023-10-02 35.00 35.12 34.86 35.06 0.0M
2023-09-29 35.26 35.26 34.93 34.94 0.0M
2023-09-28 34.69 35.11 34.58 35.03 0.0M
2023-09-27 34.70 34.83 34.70 34.73 0.0M
2023-09-26 34.70 34.71 34.61 34.61 0.0M
2023-09-25 35.15 35.15 35.15 35.15 0.0M
2023-09-22 35.34 35.34 35.01 35.02 0.0M
2023-09-21 35.27 35.38 35.12 35.12 0.0M
2023-09-20 36.25 36.28 35.80 35.80 0.0M
2023-09-19 36.12 36.24 36.10 36.24 0.0M
2023-09-18 36.27 36.38 36.27 36.35 0.0M
2023-09-15 36.63 36.65 36.26 36.32 0.1M
2023-09-14 36.68 36.89 36.68 36.81 0.0M
2023-09-13 36.54 36.63 36.49 36.56 0.1M
2023-09-12 36.54 36.54 36.43 36.47 0.0M
2023-09-11 36.83 36.83 36.60 36.60 0.0M
2023-09-08 36.53 36.55 36.46 36.47 0.0M
2023-09-07 36.29 36.36 36.29 36.36 0.0M
2023-09-06 36.78 36.78 36.43 36.56 0.0M
2023-09-05 36.79 36.87 36.77 36.77 0.0M
2023-09-01 36.70 36.75 36.68 36.75 0.0M
2023-08-31 36.81 36.88 36.75 36.75 0.0M
2023-08-30 36.76 36.77 36.69 36.69 0.0M
2023-08-29 36.14 36.58 36.14 36.58 0.0M
2023-08-28 36.01 36.04 35.92 36.02 0.0M
2023-08-25 35.69 35.84 35.69 35.84 0.0M
2023-08-24 35.84 35.84 35.62 35.62 0.0M
2023-08-23 35.87 36.04 35.87 36.04 0.0M
2023-08-22 35.78 35.78 35.73 35.73 0.0M
2023-08-21 35.84 35.91 35.68 35.88 0.0M
2023-08-18 35.41 35.58 35.30 35.58 0.0M
2023-08-17 35.80 35.82 35.54 35.59 0.0M
2023-08-16 36.10 36.10 35.81 35.81 0.0M
2023-08-15 36.36 36.36 36.10 36.10 0.0M
2023-08-14 36.30 36.44 36.30 36.44 0.0M
2023-08-11 36.12 36.18 36.10 36.18 0.0M
2023-08-10 36.54 36.54 36.28 36.28 0.0M
2023-08-09 36.32 36.43 36.24 36.24 0.0M
2023-08-08 36.60 36.60 36.60 36.60 0.0M
2023-08-07 36.54 36.85 36.54 36.85 0.0M
2023-08-04 36.89 36.97 36.49 36.49 0.0M
2023-08-03 36.64 36.67 36.64 36.65 0.0M
2023-08-02 36.79 36.79 36.60 36.63 0.0M
2023-08-01 37.31 37.35 37.31 37.35 0.0M
2023-07-31 37.40 37.40 37.39 37.39 0.0M
2023-07-28 37.15 37.25 37.10 37.20 0.0M
2023-07-27 37.20 37.20 36.76 36.76 0.0M
2023-07-26 36.89 36.96 36.88 36.96 0.0M
2023-07-25 37.16 37.16 37.08 37.08 0.0M
2023-07-24 36.74 36.99 36.74 36.90 0.0M
2023-07-21 36.75 36.75 36.65 36.65 0.0M
2023-07-20 37.07 37.07 36.59 36.66 0.0M
2023-07-19 37.30 37.30 37.14 37.15 0.0M
2023-07-18 37.17 37.17 37.12 37.12 0.0M
2023-07-17 36.80 36.87 36.80 36.84 0.0M
2023-07-14 36.75 36.78 36.60 36.60 0.0M
2023-07-13 36.52 36.64 36.51 36.63 0.0M
2023-07-12 36.35 36.35 36.25 36.25 0.0M
2023-07-11 35.70 35.87 35.67 35.87 0.0M
2023-07-10 35.50 35.53 35.46 35.53 0.0M
2023-07-07 35.77 35.83 35.50 35.50 0.0M
2023-07-06 35.46 35.54 35.46 35.54 0.0M
2023-07-05 35.94 35.94 35.88 35.89 0.0M
2023-07-03 35.91 35.98 35.91 35.98 0.0M
2023-06-30 35.77 35.87 35.77 35.85 0.0M
2023-06-29 35.30 35.34 35.30 35.34 0.0M
2023-06-28 35.15 35.24 35.09 35.11 0.0M
2023-06-27 35.18 35.18 35.12 35.12 0.0M
2023-06-26 34.83 34.85 34.64 34.64 0.0M
2023-06-23 34.97 34.97 34.87 34.89 0.0M
2023-06-22 35.11 35.14 35.11 35.14 0.0M
2023-06-21 35.20 35.20 35.02 35.02 0.0M
2023-06-20 35.15 35.32 35.12 35.30 0.0M
2023-06-16 35.78 35.78 35.45 35.45 0.0M
2023-06-15 35.62 35.62 35.62 35.62 0.0M
2023-06-14 35.23 35.23 35.08 35.16 0.0M
2023-06-13 35.13 35.19 35.06 35.11 0.0M
2023-06-12 34.63 34.91 34.63 34.91 0.0M
2023-06-09 34.69 34.69 34.52 34.54 0.0M
2023-06-08 34.48 34.48 34.48 34.48 0.0M
2023-06-07 34.37 34.37 34.30 34.30 0.0M
2023-06-06 34.36 34.64 34.36 34.62 0.0M
2023-06-05 34.65 34.65 34.52 34.52 0.0M
2023-06-02 34.67 34.67 34.61 34.61 0.0M
2023-06-01 34.12 34.12 34.10 34.10 0.0M
2023-05-31 33.86 33.88 33.62 33.74 0.0M
2023-05-30 34.15 34.15 33.99 33.99 0.0M
2023-05-26 33.62 34.05 33.61 34.05 0.0M
2023-05-25 33.22 33.51 33.20 33.42 0.0M
2023-05-24 32.92 32.98 32.81 32.88 0.0M
2023-05-23 33.30 33.30 33.09 33.11 0.0M
2023-05-22 33.39 33.39 33.39 33.39 0.0M
2023-05-19 33.51 33.51 33.34 33.41 0.0M
2023-05-18 33.16 33.44 33.13 33.44 0.0M
2023-05-17 32.70 33.05 32.70 33.05 0.0M
2023-05-16 32.62 32.62 32.49 32.49 0.0M
2023-05-15 32.58 32.61 32.58 32.61 0.0M
2023-05-12 32.56 32.56 32.35 32.50 0.0M
2023-05-11 32.53 32.60 32.47 32.60 0.0M
2023-05-10 32.62 32.62 32.45 32.62 0.0M
2023-05-09 32.52 32.57 32.49 32.49 0.0M
2023-05-08 32.63 32.63 32.63 32.63 0.0M
2023-05-05 32.46 32.58 32.42 32.58 0.0M
2023-05-04 31.93 31.97 31.84 31.89 0.0M
2023-05-03 32.08 32.08 32.08 32.08 0.0M
2023-05-02 32.47 32.47 32.22 32.40 0.0M
2023-05-01 32.93 32.97 32.88 32.91 0.0M
2023-04-28 32.74 32.98 32.73 32.98 0.0M
2023-04-27 32.18 32.67 32.18 32.67 0.0M
2023-04-26 32.05 32.06 31.99 32.06 0.0M
2023-04-25 32.05 32.05 32.05 32.05 0.0M
2023-04-24 32.71 32.71 32.71 32.71 0.0M
2023-04-21 32.63 32.74 32.63 32.69 0.0M
2023-04-20 32.81 32.81 32.68 32.68 0.0M
2023-04-19 32.87 32.87 32.86 32.86 0.0M
2023-04-18 32.95 32.95 32.78 32.90 0.0M
2023-04-17 32.63 32.82 32.63 32.82 0.0M
2023-04-14 32.86 32.86 32.64 32.77 0.0M
2023-04-13 32.63 32.78 32.62 32.78 0.0M
2023-04-12 32.56 32.58 32.29 32.29 0.0M
2023-04-11 32.51 32.55 32.42 32.42 0.0M
2023-04-10 32.24 32.44 32.21 32.43 0.0M
2023-04-06 32.30 32.48 32.25 32.48 0.0M
2023-04-05 32.34 32.39 32.32 32.39 0.0M
2023-04-04 32.70 32.70 32.46 32.52 0.0M
2023-04-03 32.52 32.70 32.52 32.70 0.0M
2023-03-31 32.13 32.41 32.13 32.41 0.0M
2023-03-30 32.06 32.06 31.87 31.97 0.0M
2023-03-29 31.59 31.73 31.58 31.73 0.0M
2023-03-28 31.26 31.26 31.16 31.24 0.0M
2023-03-27 31.41 31.43 31.32 31.32 0.0M
2023-03-24 30.96 31.31 30.96 31.25 0.0M
2023-03-23 31.56 31.67 31.12 31.20 0.0M
2023-03-22 31.74 31.75 31.25 31.28 0.0M
2023-03-21 31.44 31.62 31.35 31.62 0.0M
2023-03-20 30.84 31.09 30.84 31.09 0.0M
2023-03-17 30.88 30.96 30.85 30.91 0.0M
2023-03-16 31.12 31.19 31.12 31.19 0.0M
2023-03-15 30.48 30.48 30.48 30.48 0.0M
2023-03-14 30.94 30.94 30.49 30.83 0.0M
2023-03-13 30.18 30.61 30.18 30.30 0.0M
2023-03-10 30.52 30.89 30.18 30.25 0.0M
2023-03-09 31.48 31.48 30.72 30.75 0.0M
2023-03-08 31.34 31.39 31.28 31.39 0.0M
2023-03-07 31.66 31.66 31.34 31.37 0.0M
2023-03-06 31.88 32.06 31.86 31.88 0.0M
2023-03-03 31.70 31.79 31.70 31.79 0.0M
2023-03-02 30.94 31.23 30.89 31.19 0.0M
2023-03-01 30.97 31.03 30.96 30.96 0.0M
2023-02-28 31.12 31.12 31.12 31.12 0.0M
2023-02-27 31.32 31.32 31.12 31.14 0.0M
2023-02-24 30.81 30.96 30.81 30.96 0.0M
2023-02-23 30.96 31.37 30.96 31.33 0.0M
2023-02-22 31.01 31.25 31.01 31.02 0.0M
2023-02-21 31.23 31.23 31.13 31.13 0.0M
2023-02-17 31.60 31.70 31.55 31.70 0.0M
2023-02-16 32.35 32.35 32.01 32.01 0.0M
2023-02-15 32.42 32.50 32.42 32.50 0.0M
2023-02-14 32.46 32.60 32.27 32.58 0.0M
2023-02-13 32.51 32.53 32.44 32.45 0.0M
2023-02-10 32.04 32.16 32.03 32.16 0.0M
2023-02-09 32.02 32.11 32.02 32.11 0.0M
2023-02-08 32.44 32.44 32.38 32.38 0.0M
2023-02-07 32.33 32.78 32.16 32.78 0.0M
2023-02-06 32.18 32.22 32.17 32.22 0.0M
2023-02-03 32.20 32.72 32.20 32.38 0.0M
2023-02-02 32.51 32.75 32.51 32.71 0.0M
2023-02-01 31.60 32.26 31.50 32.08 0.0M
2023-01-31 31.32 31.72 31.32 31.72 0.0M
2023-01-30 31.54 31.54 31.25 31.25 0.0M
2023-01-27 31.66 32.00 31.66 31.82 0.0M
2023-01-26 31.32 31.63 31.32 31.63 0.0M
2023-01-25 30.57 31.06 30.57 31.06 0.0M
2023-01-24 31.11 31.13 31.10 31.10 0.0M
2023-01-23 31.10 31.16 31.04 31.16 0.0M
2023-01-20 30.64 30.76 30.64 30.76 0.0M
2023-01-19 30.08 30.33 30.08 30.15 0.0M
2023-01-18 30.98 30.98 30.27 30.27 0.0M
2023-01-17 30.73 30.75 30.69 30.70 0.0M
2023-01-13 30.44 30.79 30.44 30.79 0.0M
2023-01-12 30.56 30.70 30.56 30.64 0.0M
2023-01-11 30.15 30.41 30.10 30.41 0.0M
2023-01-10 29.71 29.95 29.71 29.95 0.0M
2023-01-09 29.91 30.24 29.76 29.76 0.0M
2023-01-06 29.34 29.69 29.32 29.69 0.0M
2023-01-05 29.09 29.20 29.01 29.02 0.0M
2023-01-04 29.28 29.30 29.23 29.30 0.0M
2023-01-03 29.63 29.73 29.06 29.21 0.0M