Rareview Dynamic Fixed Income ETF (RDFI)

RDFI
🏛️ アメリカ →
24.20
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 22.67 22.67 22.67 22.67 0.0M
2023-12-28 22.79 22.84 22.76 22.76 0.0M
2023-12-27 22.77 22.85 22.75 22.75 0.0M
2023-12-26 22.79 22.79 22.70 22.74 0.0M
2023-12-22 22.74 22.74 22.68 22.69 0.0M
2023-12-21 22.73 22.73 22.67 22.67 0.0M
2023-12-20 22.79 22.82 22.60 22.60 0.0M
2023-12-19 22.82 22.82 22.78 22.79 0.0M
2023-12-18 22.77 22.78 22.74 22.76 0.0M
2023-12-15 22.80 22.81 22.78 22.80 0.0M
2023-12-14 22.76 22.78 22.75 22.75 0.0M
2023-12-13 22.41 22.50 22.39 22.47 0.0M
2023-12-12 22.21 22.21 22.18 22.18 0.0M
2023-12-11 22.16 22.19 22.15 22.16 0.0M
2023-12-08 22.22 22.24 22.20 22.22 0.0M
2023-12-07 22.20 22.27 22.20 22.26 0.0M
2023-12-06 22.05 22.27 22.05 22.16 0.0M
2023-12-05 22.13 22.17 22.13 22.17 0.0M
2023-12-04 22.16 22.16 22.07 22.07 0.0M
2023-12-01 22.02 22.34 22.02 22.33 0.0M
2023-11-30 22.04 22.04 21.95 22.00 0.0M
2023-11-29 22.06 22.06 22.03 22.03 0.0M
2023-11-28 21.88 21.88 21.87 21.87 0.0M
2023-11-27 21.83 21.84 21.83 21.83 0.0M
2023-11-24 21.89 21.89 21.89 21.89 0.0M
2023-11-22 21.91 21.91 21.85 21.85 0.0M
2023-11-21 21.88 21.88 21.86 21.86 0.0M
2023-11-20 21.76 21.84 21.76 21.80 0.0M
2023-11-17 21.72 21.72 21.72 21.72 0.0M
2023-11-16 21.55 21.69 21.55 21.69 0.0M
2023-11-15 21.42 21.43 21.35 21.38 0.0M
2023-11-14 21.40 21.40 21.37 21.38 0.0M
2023-11-13 21.04 21.04 21.04 21.04 0.0M
2023-11-10 21.08 21.08 21.08 21.08 0.0M
2023-11-09 21.07 21.07 20.98 20.98 0.0M
2023-11-08 20.95 21.18 20.95 21.18 0.0M
2023-11-07 21.10 21.16 21.10 21.15 0.0M
2023-11-06 21.34 21.34 20.96 21.01 0.0M
2023-11-03 21.15 21.16 21.13 21.13 0.0M
2023-11-02 20.80 20.86 20.80 20.86 0.0M
2023-11-01 20.55 20.62 20.54 20.60 0.0M
2023-10-31 20.35 20.37 20.33 20.33 0.0M
2023-10-30 20.21 20.21 20.20 20.20 0.0M
2023-10-27 20.12 20.12 20.12 20.12 0.0M
2023-10-26 20.10 20.10 20.10 20.10 0.0M
2023-10-25 20.06 20.06 20.06 20.06 0.0M
2023-10-24 20.27 20.27 20.27 20.27 0.0M
2023-10-23 20.18 20.18 20.15 20.16 0.0M
2023-10-20 20.31 20.31 20.24 20.28 0.0M
2023-10-19 20.26 20.51 20.26 20.33 0.0M
2023-10-18 20.56 20.56 20.48 20.48 0.0M
2023-10-17 20.62 20.62 20.57 20.61 0.0M
2023-10-16 20.79 20.79 20.71 20.71 0.0M
2023-10-13 20.90 21.00 20.81 20.81 0.0M
2023-10-12 20.96 20.96 20.81 20.81 0.0M
2023-10-11 20.96 20.96 20.96 20.96 0.0M
2023-10-10 20.81 20.83 20.77 20.78 0.0M
2023-10-09 20.64 20.75 20.64 20.75 0.0M
2023-10-06 20.52 20.67 20.52 20.62 0.0M
2023-10-05 20.86 20.86 20.60 20.64 0.0M
2023-10-04 20.63 20.70 20.59 20.70 0.0M
2023-10-03 20.74 20.75 20.65 20.65 0.0M
2023-10-02 20.96 20.96 20.93 20.93 0.0M
2023-09-29 21.18 21.19 21.12 21.12 0.0M
2023-09-28 21.00 21.10 21.00 21.05 0.0M
2023-09-27 21.19 21.24 21.04 21.07 0.0M
2023-09-26 21.18 21.18 21.18 21.18 0.0M
2023-09-25 21.45 21.45 21.39 21.39 0.0M
2023-09-22 21.55 21.57 21.55 21.57 0.0M
2023-09-21 21.61 21.64 21.52 21.52 0.0M
2023-09-20 21.80 21.80 21.75 21.75 0.0M
2023-09-19 21.83 21.83 21.73 21.75 0.0M
2023-09-18 21.81 21.81 21.81 21.81 0.0M
2023-09-15 21.81 21.81 21.75 21.76 0.0M
2023-09-14 21.79 21.79 21.75 21.75 0.0M
2023-09-13 21.79 21.83 21.78 21.78 0.0M
2023-09-12 21.81 21.81 21.76 21.79 0.0M
2023-09-11 21.81 21.83 21.81 21.83 0.0M
2023-09-08 21.91 21.91 21.87 21.87 0.0M
2023-09-07 22.04 22.04 21.78 21.83 0.0M
2023-09-06 21.64 21.88 21.64 21.82 0.0M
2023-09-05 21.88 21.88 21.88 21.88 0.0M
2023-09-01 22.14 22.14 22.14 22.14 0.0M
2023-08-31 22.15 22.15 22.14 22.14 0.0M
2023-08-30 22.12 22.17 22.12 22.17 0.0M
2023-08-29 22.11 22.15 22.11 22.15 0.0M
2023-08-28 22.09 22.09 22.08 22.08 0.0M
2023-08-25 22.01 22.08 22.01 22.05 0.0M
2023-08-24 22.06 22.06 21.99 21.99 0.0M
2023-08-23 22.11 22.11 22.11 22.11 0.0M
2023-08-22 21.92 21.96 21.92 21.96 0.0M
2023-08-21 21.96 21.96 21.96 21.96 0.0M
2023-08-18 22.09 22.10 22.01 22.03 0.0M
2023-08-17 21.96 21.98 21.95 21.98 0.0M
2023-08-16 22.25 22.28 22.09 22.09 0.0M
2023-08-15 22.28 22.29 22.23 22.23 0.0M
2023-08-14 22.38 22.38 22.34 22.37 0.0M
2023-08-11 22.39 22.42 22.37 22.42 0.0M
2023-08-10 22.40 22.40 22.39 22.39 0.0M
2023-08-09 22.45 22.45 22.36 22.38 0.0M
2023-08-08 22.39 22.39 22.39 22.39 0.0M
2023-08-07 22.35 22.39 22.31 22.36 0.0M
2023-08-04 22.61 22.61 22.35 22.35 0.0M
2023-08-03 22.27 22.27 22.20 22.20 0.0M
2023-08-02 22.50 22.50 22.41 22.44 0.0M
2023-08-01 22.69 22.69 22.69 22.69 0.0M
2023-07-31 22.91 22.91 22.87 22.87 0.0M
2023-07-28 22.75 22.78 22.75 22.76 0.0M
2023-07-27 22.68 22.68 22.55 22.55 0.0M
2023-07-26 22.44 22.72 22.44 22.70 0.0M
2023-07-25 22.70 22.70 22.67 22.67 0.0M
2023-07-24 22.74 22.74 22.72 22.72 0.0M
2023-07-21 22.67 22.67 22.64 22.64 0.0M
2023-07-20 22.62 22.67 22.62 22.64 0.0M
2023-07-19 22.75 22.75 22.71 22.71 0.0M
2023-07-18 22.68 22.68 22.67 22.67 0.0M
2023-07-17 22.62 22.63 22.56 22.59 0.0M
2023-07-14 22.68 22.68 22.55 22.55 0.0M
2023-07-13 22.65 22.68 22.65 22.68 0.0M
2023-07-12 22.51 22.58 22.51 22.57 0.0M
2023-07-11 22.37 22.37 22.37 22.37 0.0M
2023-07-10 22.34 22.34 22.33 22.34 0.0M
2023-07-07 22.41 22.41 22.26 22.26 0.0M
2023-07-06 22.20 22.20 22.12 22.16 0.0M
2023-07-05 22.46 22.49 22.41 22.44 0.0M
2023-07-03 22.51 22.66 22.51 22.60 0.0M
2023-06-30 22.57 22.57 22.49 22.49 0.0M
2023-06-29 22.43 22.43 22.43 22.43 0.0M
2023-06-28 22.50 22.60 22.50 22.59 0.0M
2023-06-27 22.53 22.54 22.46 22.48 0.0M
2023-06-26 22.17 22.50 22.17 22.44 0.0M
2023-06-23 22.41 22.43 22.40 22.42 0.0M
2023-06-22 22.43 22.43 22.36 22.36 0.0M
2023-06-21 22.40 22.45 22.37 22.45 0.0M
2023-06-20 22.52 22.52 22.43 22.43 0.0M
2023-06-16 22.48 22.51 22.47 22.47 0.0M
2023-06-15 22.47 22.56 22.47 22.53 0.0M
2023-06-14 22.42 22.43 22.42 22.43 0.0M
2023-06-13 22.38 22.39 22.38 22.39 0.0M
2023-06-12 22.41 22.41 22.36 22.38 0.0M
2023-06-09 22.35 22.35 22.35 22.35 0.0M
2023-06-08 22.33 22.33 22.31 22.31 0.0M
2023-06-07 22.31 22.31 22.26 22.26 0.0M
2023-06-06 22.31 22.31 22.15 22.22 0.0M
2023-06-05 22.06 22.10 22.06 22.10 0.0M
2023-06-02 22.10 22.40 22.08 22.08 0.2M
2023-06-01 22.31 22.36 22.31 22.32 0.0M
2023-05-31 22.10 22.20 22.10 22.19 0.0M
2023-05-26 21.85 21.92 21.85 21.88 0.0M
2023-05-25 21.77 21.77 21.73 21.75 0.0M
2023-05-24 21.94 21.94 21.76 21.76 0.0M
2023-05-23 21.97 21.97 21.97 21.97 0.0M
2023-05-22 22.04 22.04 22.04 22.04 0.0M
2023-05-19 22.15 22.15 22.05 22.05 0.0M
2023-05-18 22.13 22.13 22.12 22.12 0.0M
2023-05-17 22.18 22.25 22.18 22.21 0.0M
2023-05-16 22.14 22.14 22.08 22.08 0.0M
2023-05-15 21.86 22.17 21.86 22.12 0.0M
2023-05-12 22.12 22.14 22.12 22.12 0.0M
2023-05-11 22.25 22.25 22.14 22.19 0.0M
2023-05-10 22.21 22.23 22.21 22.23 0.0M
2023-05-09 22.02 22.27 22.02 22.18 0.0M
2023-05-08 22.30 22.30 22.27 22.28 0.0M
2023-05-05 22.37 22.40 22.37 22.40 0.0M
2023-05-04 22.41 22.41 22.20 22.20 0.0M
2023-05-03 22.29 22.29 22.20 22.20 0.0M
2023-05-02 22.31 22.31 22.22 22.28 0.0M
2023-05-01 22.55 22.55 22.50 22.50 0.0M
2023-04-28 22.65 22.65 22.60 22.60 0.0M
2023-04-27 22.51 22.57 22.51 22.54 0.0M
2023-04-26 22.43 22.44 22.43 22.44 0.0M
2023-04-25 22.48 22.48 22.41 22.43 0.0M
2023-04-24 22.54 22.54 22.52 22.52 0.0M
2023-04-21 22.53 22.56 22.47 22.50 0.0M
2023-04-20 22.56 22.56 22.53 22.55 0.0M
2023-04-19 22.51 22.51 22.51 22.51 0.0M
2023-04-18 22.76 22.76 22.63 22.63 0.0M
2023-04-17 22.72 22.72 22.67 22.67 0.0M
2023-04-14 22.69 22.69 22.69 22.69 0.0M
2023-04-13 22.77 22.79 22.77 22.79 0.0M
2023-04-12 22.70 22.70 22.67 22.70 0.0M
2023-04-11 22.52 22.60 22.52 22.60 0.0M
2023-04-10 22.39 22.47 22.35 22.47 0.0M
2023-04-06 22.73 22.73 22.41 22.47 0.0M
2023-04-05 22.49 22.49 22.49 22.49 0.0M
2023-04-04 22.55 22.55 22.35 22.37 0.0M
2023-04-03 22.77 22.82 22.69 22.69 0.0M
2023-03-31 22.67 22.78 22.67 22.72 0.0M
2023-03-30 22.43 22.49 22.17 22.44 0.0M
2023-03-29 22.45 22.45 22.34 22.34 0.0M
2023-03-28 22.29 22.29 22.20 22.25 0.0M
2023-03-27 22.27 22.27 22.15 22.17 0.0M
2023-03-24 22.25 22.32 22.15 22.15 0.0M
2023-03-23 22.23 22.31 22.19 22.24 0.0M
2023-03-22 21.91 22.24 21.91 22.24 0.0M
2023-03-21 22.12 22.34 22.06 22.18 0.0M
2023-03-20 22.57 22.57 22.26 22.26 0.0M
2023-03-17 22.63 22.63 22.43 22.43 0.0M
2023-03-16 22.71 22.89 22.69 22.75 0.0M
2023-03-15 22.70 22.70 22.69 22.69 0.0M
2023-03-13 22.47 22.71 22.46 22.66 0.0M
2023-03-10 22.55 22.55 22.44 22.44 0.0M
2023-03-09 22.68 22.69 22.55 22.55 0.0M
2023-03-08 22.63 22.63 22.63 22.63 0.0M
2023-03-07 22.67 22.69 22.57 22.57 0.0M
2023-03-06 22.94 22.94 22.66 22.66 0.0M
2023-03-03 22.67 22.78 22.67 22.76 0.0M
2023-03-02 22.73 22.73 22.67 22.68 0.0M
2023-03-01 22.90 22.90 22.84 22.84 0.0M
2023-02-28 22.87 22.93 22.87 22.92 0.0M
2023-02-27 22.88 22.95 22.87 22.94 0.0M
2023-02-24 22.79 22.83 22.55 22.71 0.1M
2023-02-23 22.89 22.94 22.89 22.94 0.0M
2023-02-22 22.92 22.92 22.87 22.87 0.0M
2023-02-21 23.09 23.09 22.85 22.86 0.0M
2023-02-17 23.23 23.23 23.12 23.12 0.0M
2023-02-16 23.22 23.22 23.22 23.22 0.0M
2023-02-15 23.49 23.53 23.48 23.48 0.0M
2023-02-14 23.65 23.65 23.59 23.59 0.0M
2023-02-13 23.67 23.67 23.62 23.67 0.0M
2023-02-10 23.70 23.70 23.66 23.66 0.0M
2023-02-09 23.84 23.84 23.66 23.66 0.0M
2023-02-08 24.00 24.00 23.75 23.75 0.0M
2023-02-07 23.77 23.89 23.74 23.80 0.0M
2023-02-06 23.77 23.77 23.68 23.68 0.0M
2023-02-03 24.01 24.07 23.92 23.95 0.0M
2023-02-02 24.24 24.34 24.24 24.24 0.0M
2023-02-01 24.08 24.21 23.98 24.14 0.0M
2023-01-31 23.98 24.03 23.98 24.01 0.0M
2023-01-30 23.80 23.80 23.80 23.80 0.0M
2023-01-27 23.77 23.88 23.77 23.88 0.0M
2023-01-26 23.81 23.81 23.81 23.81 0.0M
2023-01-25 23.70 23.77 23.70 23.75 0.0M
2023-01-24 23.82 23.82 23.81 23.81 0.0M
2023-01-23 23.82 23.83 23.74 23.77 0.0M
2023-01-20 23.78 23.78 23.59 23.69 0.0M
2023-01-19 23.60 23.60 23.56 23.58 0.0M
2023-01-18 23.62 23.62 23.59 23.59 0.0M
2023-01-17 23.50 23.56 23.50 23.56 0.0M
2023-01-13 23.52 23.57 23.49 23.49 0.0M
2023-01-12 23.29 23.51 23.29 23.51 0.0M
2023-01-11 23.19 23.21 23.19 23.21 0.0M
2023-01-10 23.04 23.04 23.04 23.04 0.0M
2023-01-09 23.03 23.11 22.99 23.11 0.0M
2023-01-06 22.93 22.99 22.89 22.97 0.0M
2023-01-05 22.69 22.79 22.66 22.70 0.0M
2023-01-04 22.84 22.93 22.84 22.92 0.0M
2023-01-03 22.70 22.77 22.57 22.73 0.0M