RiverFront Dynamic US Dividend Advantage ETF (RFDA)

RFDA
🏛️ アメリカ →
62.57
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
2025-09-26 62.48 62.57 62.48 62.57 0.0M
2025-09-25 62.15 62.52 62.12 62.35 0.0M
2025-09-24 62.79 62.79 62.41 62.46 0.0M
2025-09-23 63.01 63.01 62.54 62.62 0.0M
2025-09-22 62.09 62.95 62.09 62.89 0.0M
2025-09-19 62.53 62.53 62.53 62.53 0.0M
2025-09-18 62.02 62.52 62.02 62.52 0.0M
2025-09-17 61.89 62.00 61.82 61.82 0.0M
2025-09-16 61.97 61.99 61.81 61.85 0.0M
2025-09-15 62.01 62.07 62.01 62.04 0.0M
2025-09-12 61.76 61.86 61.76 61.86 0.0M
2025-09-11 61.74 61.88 61.74 61.88 0.0M
2025-09-10 61.43 61.46 61.28 61.46 0.0M
2025-09-09 61.26 61.39 61.26 61.39 0.0M
2025-09-08 62.05 62.05 61.32 61.36 0.0M
2025-09-05 61.23 61.31 61.02 61.31 0.0M
2025-09-04 61.35 61.70 61.35 61.70 0.0M
2025-09-03 61.01 61.03 60.91 61.03 0.0M
2025-09-02 60.57 60.75 60.56 60.75 0.0M
2025-08-29 61.29 61.30 61.24 61.30 0.0M
2025-08-28 61.49 61.61 61.49 61.61 0.0M
2025-08-27 61.51 61.52 61.47 61.52 0.0M
2025-08-26 61.14 61.22 61.14 61.22 0.0M
2025-08-25 61.17 61.20 61.00 61.00 0.0M
2025-08-22 60.88 61.10 60.88 61.08 0.0M
2025-08-21 59.71 59.89 59.66 59.77 0.0M
2025-08-20 59.60 59.97 59.60 59.97 0.0M
2025-08-19 59.98 60.01 59.95 60.01 0.0M
2025-08-18 60.22 60.30 60.22 60.30 0.0M
2025-08-15 60.39 60.39 60.29 60.30 0.0M
2025-08-14 60.61 60.87 60.61 60.87 0.0M
2025-08-13 60.65 60.93 60.65 60.93 0.0M
2025-08-12 60.08 60.58 60.08 60.58 0.0M
2025-08-11 59.84 59.84 59.62 59.62 0.0M
2025-08-08 59.89 59.89 59.80 59.80 0.0M
2025-08-07 59.22 59.22 59.22 59.22 0.0M
2025-08-06 59.09 59.09 59.09 59.09 0.0M
2025-08-05 58.83 58.84 58.83 58.84 0.0M
2025-08-04 58.87 58.88 58.87 58.88 0.0M
2025-08-01 58.53 58.53 58.07 58.07 0.0M
2025-07-31 59.56 59.56 59.06 59.06 0.0M
2025-07-30 59.59 59.59 59.11 59.11 0.0M
2025-07-29 59.78 59.78 59.43 59.43 0.0M
2025-07-28 59.45 59.58 59.44 59.58 0.0M
2025-07-25 59.48 59.58 59.47 59.53 0.0M
2025-07-24 59.05 59.75 59.04 59.59 0.0M
2025-07-23 59.53 59.78 59.53 59.78 0.0M
2025-07-22 59.53 59.53 59.48 59.49 0.0M
2025-07-21 59.64 59.64 59.34 59.34 0.0M
2025-07-18 59.45 59.45 59.45 59.45 0.0M
2025-07-17 59.27 59.48 59.27 59.44 0.0M
2025-07-16 59.02 59.03 58.84 58.99 0.0M
2025-07-15 59.28 59.28 58.89 58.89 0.0M
2025-07-14 59.09 59.12 59.09 59.09 0.0M
2025-07-11 58.81 58.81 58.81 58.81 0.0M
2025-07-10 58.88 59.16 58.88 59.05 0.0M
2025-07-09 58.53 58.69 58.53 58.69 0.0M
2025-07-08 58.50 58.50 58.50 58.50 0.0M
2025-07-07 58.46 58.46 58.46 58.46 0.0M
2025-07-03 59.06 59.06 59.06 59.06 0.0M
2025-07-02 58.41 58.56 58.41 58.56 0.0M
2025-07-01 58.06 58.06 57.98 57.98 0.0M
2025-06-30 57.78 58.01 57.78 58.01 0.0M
2025-06-27 57.46 57.71 57.38 57.64 0.0M
2025-06-26 57.33 57.33 57.33 57.33 0.0M
2025-06-25 56.74 56.74 56.74 56.74 0.0M
2025-06-24 56.66 56.77 56.60 56.77 0.0M
2025-06-23 55.95 56.28 55.89 56.28 0.0M
2025-06-20 55.84 55.84 55.84 55.84 0.0M
2025-06-18 56.25 56.25 56.04 56.04 0.0M
2025-06-17 55.93 55.93 55.93 55.93 0.0M
2025-06-16 56.34 56.34 56.22 56.22 0.0M
2025-06-13 55.91 55.91 55.73 55.73 0.0M
2025-06-12 56.36 56.36 56.36 56.36 0.0M
2025-06-11 56.24 56.26 56.15 56.15 0.0M
2025-06-10 56.32 56.32 56.32 56.32 0.0M
2025-06-09 56.06 56.23 56.06 56.15 0.0M
2025-06-06 56.01 56.01 56.01 56.01 0.0M
2025-06-05 55.47 55.47 55.19 55.19 0.0M
2025-06-04 55.27 55.27 55.27 55.27 0.0M
2025-06-03 54.96 55.54 54.96 55.45 0.0M
2025-06-02 54.88 54.99 54.88 54.99 0.0M
2025-05-30 54.31 54.81 54.22 54.81 0.0M
2025-05-29 54.67 54.84 54.67 54.84 0.0M
2025-05-28 54.53 54.53 54.53 54.53 0.0M
2025-05-27 54.83 54.88 54.83 54.88 0.0M
2025-05-23 53.45 53.76 53.45 53.72 0.0M
2025-05-22 53.87 53.98 53.83 53.96 0.0M
2025-05-21 54.74 54.79 54.13 54.14 0.0M
2025-05-20 55.25 55.25 54.90 55.09 0.0M
2025-05-19 54.89 55.41 54.89 55.38 0.0M
2025-05-16 55.18 55.42 55.18 55.42 0.0M
2025-05-15 54.94 55.18 54.94 55.18 0.0M
2025-05-14 54.65 54.86 54.64 54.86 0.0M
2025-05-13 54.82 54.90 54.82 54.85 0.0M
2025-05-12 54.11 54.36 54.05 54.36 0.0M
2025-05-09 52.78 52.92 52.72 52.85 0.0M
2025-05-08 53.24 53.24 52.84 52.84 0.0M
2025-05-07 52.41 52.49 52.34 52.49 0.0M
2025-05-06 52.55 52.62 52.55 52.62 0.0M
2025-05-05 52.74 53.14 52.74 52.75 0.0M
2025-05-02 53.22 53.22 53.16 53.16 0.0M
2025-05-01 52.40 52.40 52.24 52.24 0.0M
2025-04-30 50.83 51.66 50.83 51.66 0.0M
2025-04-29 51.46 51.84 51.46 51.84 0.0M
2025-04-28 51.51 51.61 51.14 51.61 0.0M
2025-04-25 51.00 51.54 51.00 51.54 0.0M
2025-04-24 50.77 51.31 50.77 51.31 0.0M
2025-04-23 50.59 51.47 50.56 50.76 0.0M
2025-04-22 49.80 50.05 49.66 49.98 0.0M
2025-04-21 49.37 49.37 48.46 48.79 0.0M
2025-04-17 49.92 49.92 49.92 49.92 0.0M
2025-04-16 49.58 49.75 49.58 49.75 0.0M
2025-04-15 50.74 50.74 50.54 50.63 0.0M
2025-04-14 50.59 50.67 50.46 50.51 0.0M
2025-04-11 49.63 49.99 49.63 49.96 0.0M
2025-04-10 48.44 49.03 48.44 49.03 0.0M
2025-04-09 46.76 50.97 46.76 50.97 0.0M
2025-04-08 49.68 49.68 46.68 46.92 0.1M
2025-04-07 46.25 49.52 46.25 47.85 0.0M
2025-04-04 49.08 49.08 48.08 48.16 0.0M
2025-04-03 51.59 51.59 50.74 50.74 0.0M
2025-04-02 53.37 53.80 53.37 53.77 0.0M
2025-04-01 52.88 53.42 52.72 53.42 0.0M
2025-03-31 52.68 53.12 52.64 53.12 0.0M
2025-03-28 52.94 52.94 52.63 52.83 0.0M
2025-03-27 53.74 53.79 53.63 53.64 0.0M
2025-03-26 54.11 54.11 53.70 53.70 0.0M
2025-03-25 54.11 54.13 54.07 54.09 0.0M
2025-03-24 53.97 54.14 53.97 54.14 0.0M
2025-03-21 53.02 53.25 52.91 53.25 0.0M
2025-03-20 53.46 53.48 53.38 53.44 0.0M
2025-03-19 53.58 54.01 53.58 53.80 0.0M
2025-03-18 53.03 53.23 53.02 53.06 0.0M
2025-03-17 53.49 53.74 53.49 53.55 0.0M
2025-03-14 53.09 53.32 53.07 53.32 0.0M
2025-03-13 52.66 52.69 52.12 52.12 0.0M
2025-03-12 52.67 52.81 52.67 52.81 0.0M
2025-03-11 52.64 53.17 52.64 52.72 0.0M
2025-03-10 53.41 53.45 52.71 52.93 0.0M
2025-03-07 53.62 54.27 53.62 54.16 0.0M
2025-03-06 53.70 53.79 53.51 53.69 0.0M
2025-03-05 53.77 54.43 53.10 54.31 0.1M
2025-03-04 53.66 54.63 53.66 53.98 0.0M
2025-03-03 55.53 55.53 54.40 54.40 0.0M
2025-02-28 55.11 55.64 54.89 55.64 0.0M
2025-02-27 55.48 55.48 54.90 54.90 0.0M
2025-02-26 55.69 55.69 55.69 55.69 0.0M
2025-02-25 55.59 55.68 55.39 55.57 0.0M
2025-02-24 56.22 56.22 55.92 55.92 0.0M
2025-02-21 56.18 56.18 56.18 56.18 0.0M
2025-02-20 57.15 57.15 56.65 56.65 0.0M
2025-02-19 57.08 57.27 57.08 57.27 0.0M
2025-02-18 57.26 57.35 56.77 56.77 0.0M
2025-02-14 57.25 57.25 57.22 57.22 0.0M
2025-02-13 56.71 57.04 56.69 57.04 0.0M
2025-02-12 56.36 56.36 56.14 56.25 0.0M
2025-02-11 56.54 56.60 56.54 56.60 0.0M
2025-02-10 56.42 56.51 56.42 56.42 0.0M
2025-02-07 56.39 56.39 55.99 56.09 0.0M
2025-02-06 56.47 56.68 56.47 56.64 0.0M
2025-02-05 56.28 56.57 56.26 56.57 0.0M
2025-02-04 56.27 56.31 56.27 56.29 0.0M
2025-02-03 55.64 55.75 55.57 55.67 0.0M
2025-01-31 56.82 56.82 56.20 56.20 0.0M
2025-01-30 56.63 56.70 56.39 56.61 0.0M
2025-01-29 56.40 56.40 56.06 56.39 0.0M
2025-01-28 56.06 56.66 56.06 56.66 0.0M
2025-01-27 56.06 56.25 56.05 56.25 0.0M
2025-01-24 57.30 57.36 57.15 57.22 0.0M
2025-01-23 57.10 57.31 57.06 57.31 0.0M
2025-01-22 57.26 57.26 57.22 57.23 0.0M
2025-01-21 56.83 57.01 56.83 56.99 0.0M
2025-01-17 56.68 56.68 56.68 56.68 0.0M
2025-01-16 56.26 56.31 56.21 56.21 0.0M
2025-01-15 56.40 56.47 56.19 56.47 0.0M
2025-01-14 55.10 55.49 55.10 55.45 0.0M
2025-01-13 54.52 55.17 54.52 55.17 0.0M
2025-01-10 55.44 55.44 54.65 54.87 0.0M
2025-01-08 55.79 55.87 55.78 55.87 0.0M
2025-01-07 56.78 56.78 55.78 55.90 0.0M
2025-01-06 57.10 57.10 56.69 56.69 0.0M
2025-01-03 56.49 56.58 56.49 56.57 0.0M
2025-01-02 56.30 56.30 55.60 55.90 0.0M