Siren DIVCON Dividend Defender ETF (DFND)

DFND
🏛️ アメリカ →
42.93
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
2024-12-31 41.61 41.80 39.60 39.60 0.0M
2024-12-30 41.48 42.63 40.94 41.69 0.0M
2024-12-27 41.70 41.90 41.70 41.90 0.0M
2024-12-26 41.27 42.70 41.27 42.45 0.0M
2024-12-24 41.30 42.74 40.99 41.55 0.0M
2024-12-23 40.41 42.92 40.41 41.50 0.0M
2024-12-20 40.78 42.27 40.44 41.95 0.0M
2024-12-19 41.18 43.02 40.96 41.50 0.0M
2024-12-18 43.00 43.00 41.05 42.00 0.0M
2024-12-17 44.71 44.76 43.99 43.99 0.0M
2024-12-16 41.94 41.94 41.94 41.94 0.0M
2024-12-13 42.66 42.66 42.66 42.66 0.0M
2024-12-12 43.19 43.19 43.19 43.19 0.0M
2024-12-11 42.84 42.84 42.84 42.84 0.0M
2024-12-10 43.41 43.41 43.41 43.41 0.0M
2024-12-09 43.08 43.35 43.08 43.35 0.0M
2024-12-06 42.26 42.26 42.26 42.26 0.0M
2024-12-05 42.93 42.93 42.93 42.93 0.0M
2024-12-04 42.34 42.34 42.34 42.34 0.0M
2024-12-03 43.67 43.67 43.67 43.67 0.0M
2024-12-02 42.48 42.48 42.48 42.48 0.0M
2024-11-29 42.52 42.52 42.52 42.52 0.0M
2024-11-27 44.25 44.25 43.07 43.07 0.0M
2024-11-26 41.95 42.95 41.95 42.95 0.0M
2024-11-25 43.40 43.63 41.91 43.63 0.0M
2024-11-22 42.88 42.88 42.88 42.88 0.0M
2024-11-21 41.90 43.36 41.90 43.30 0.0M
2024-11-20 42.00 43.30 40.90 43.30 0.0M
2024-11-19 43.06 43.06 43.06 43.06 0.0M
2024-11-18 42.21 42.21 42.21 42.21 0.0M
2024-11-15 40.98 42.34 40.98 42.34 0.0M
2024-11-14 41.20 43.72 39.30 43.72 0.0M
2024-11-13 41.40 42.00 39.75 41.11 0.0M
2024-11-12 41.43 41.43 41.43 41.43 0.0M
2024-11-11 43.40 43.40 42.49 42.49 0.0M
2024-11-08 43.65 43.65 43.43 43.43 0.0M
2024-11-07 44.80 45.26 43.32 43.32 0.0M
2024-11-06 41.89 43.71 41.89 42.50 0.0M
2024-11-05 42.37 43.34 41.43 43.34 0.0M
2024-11-04 42.41 42.41 42.41 42.41 0.0M
2024-11-01 40.28 42.27 40.28 42.27 0.0M
2024-10-31 41.54 41.54 41.54 41.54 0.0M
2024-10-30 39.51 41.75 39.51 41.54 0.0M
2024-10-29 35.55 39.66 35.55 39.66 0.0M
2024-10-28 38.56 38.56 38.56 38.56 0.0M
2024-10-25 41.20 41.20 41.20 41.20 0.0M
2024-10-24 43.05 43.05 43.05 43.05 0.0M
2024-10-23 41.88 43.40 39.29 43.40 0.0M
2024-10-22 40.54 40.54 40.54 40.54 0.0M
2024-10-21 40.54 40.54 40.54 40.54 0.0M
2024-10-18 40.54 40.54 40.54 40.54 0.0M
2024-10-17 40.54 40.54 40.54 40.54 0.0M
2024-10-16 40.54 40.54 40.54 40.54 0.0M
2024-10-15 38.98 38.98 38.98 38.98 0.0M
2024-10-14 38.98 38.98 38.98 38.98 0.0M
2024-10-11 43.31 43.31 43.31 43.31 0.0M
2024-10-10 43.50 47.07 43.29 43.29 0.0M
2024-10-09 43.58 43.58 43.58 43.58 0.0M
2024-10-08 43.90 43.90 43.90 43.90 0.0M
2024-10-07 42.78 42.78 42.78 42.78 0.0M
2024-10-04 42.35 42.36 42.35 42.36 0.0M
2024-10-03 42.81 42.81 41.97 41.97 0.0M
2024-10-02 42.82 42.82 42.82 42.82 0.0M
2024-10-01 42.91 43.06 42.91 43.06 0.0M
2024-09-30 42.90 42.90 42.90 42.90 0.0M
2024-09-27 43.18 43.18 43.18 43.18 0.0M
2024-09-26 43.07 43.07 43.07 43.07 0.0M
2024-09-25 42.89 42.90 42.89 42.90 0.0M
2024-09-24 42.64 42.64 42.64 42.64 0.0M
2024-09-20 42.13 42.13 42.13 42.13 0.0M
2024-09-19 38.68 42.71 38.68 42.71 0.0M
2024-09-18 42.05 42.05 42.05 42.05 0.0M
2024-09-17 42.16 42.16 42.16 42.16 0.0M
2024-09-16 40.98 42.12 40.94 42.12 0.0M
2024-09-13 42.45 42.45 42.45 42.45 0.0M
2024-09-12 42.14 42.14 42.14 42.14 0.0M
2024-09-11 41.99 41.99 41.81 41.81 0.0M
2024-09-10 42.33 42.33 42.33 42.33 0.0M
2024-09-09 41.86 41.86 41.79 41.79 0.0M
2024-09-06 41.78 41.78 41.54 41.54 0.0M
2024-09-05 41.96 41.96 41.96 41.96 0.0M
2024-09-04 39.59 39.59 39.59 39.59 0.0M
2024-09-03 39.72 39.72 39.72 39.72 0.0M
2024-08-30 38.50 38.95 37.76 37.76 0.0M
2024-08-29 38.15 38.15 38.15 38.15 0.0M
2024-08-28 38.15 38.15 38.15 38.15 0.0M
2024-08-27 38.15 38.15 38.15 38.15 0.0M
2024-08-26 38.15 38.15 38.15 38.15 0.0M
2024-08-23 38.15 38.15 38.15 38.15 0.0M
2024-08-22 38.15 38.15 38.15 38.15 0.0M
2024-08-21 37.97 37.97 37.97 37.97 0.0M
2024-08-20 37.97 37.97 37.97 37.97 0.0M
2024-08-19 37.97 37.97 37.97 37.97 0.0M
2024-08-16 37.97 37.97 37.97 37.97 0.0M
2024-08-15 38.73 38.73 38.73 38.73 0.0M
2024-08-14 38.97 38.97 38.97 38.97 0.0M
2024-08-13 38.97 38.97 38.97 38.97 0.0M
2024-08-12 40.01 40.01 37.53 39.62 0.0M
2024-08-08 41.19 41.19 41.19 41.19 0.0M
2024-08-07 40.35 42.07 40.35 42.07 0.0M
2024-08-06 38.95 39.25 38.95 39.25 0.0M
2024-08-05 37.56 39.34 37.56 39.34 0.0M
2024-08-02 39.65 39.65 39.65 39.65 0.0M
2024-08-01 38.90 39.76 38.90 39.76 0.0M
2024-07-30 40.11 40.26 40.11 40.26 0.0M
2024-07-29 40.90 40.90 40.14 40.14 0.0M
2024-07-26 40.14 40.14 40.14 40.14 0.0M
2024-07-25 40.99 40.99 39.95 39.95 0.0M
2024-07-24 39.64 39.64 39.64 39.64 0.0M
2024-07-23 40.74 40.99 39.27 39.27 0.0M
2024-07-22 38.27 39.26 38.27 39.26 0.0M
2024-07-18 38.90 38.90 38.90 38.90 0.0M
2024-07-17 38.59 38.59 38.59 38.59 0.0M
2024-07-16 38.65 38.81 38.65 38.81 0.0M
2024-07-15 39.50 39.50 39.50 39.50 0.0M
2024-07-12 39.38 40.18 39.38 40.18 0.0M
2024-07-11 38.72 39.38 38.72 39.38 0.0M
2024-07-10 40.04 40.04 39.28 39.28 0.0M
2024-07-09 39.40 39.40 39.40 39.40 0.0M
2024-07-08 37.50 40.01 37.50 38.93 0.0M
2024-07-05 38.58 38.58 38.58 38.58 0.0M
2024-07-03 38.08 39.95 38.08 38.27 0.0M
2024-07-02 39.00 39.99 39.00 39.99 0.0M
2024-07-01 39.07 39.07 39.07 39.07 0.0M
2024-06-28 39.10 39.10 39.10 39.10 0.0M
2024-06-27 38.31 39.15 38.31 39.15 0.0M
2024-06-26 38.89 38.90 38.89 38.90 0.0M
2024-06-25 38.88 38.88 38.88 38.88 0.0M
2024-06-24 39.97 39.99 38.83 38.83 0.0M
2024-06-20 37.17 38.66 37.17 38.66 0.0M
2024-06-18 38.78 38.78 38.78 38.78 0.0M
2024-06-17 39.86 39.86 38.89 38.89 0.0M
2024-06-14 38.57 38.57 38.57 38.57 0.0M
2024-06-13 37.11 38.55 37.11 38.55 0.0M
2024-06-12 37.20 39.03 37.00 38.53 0.0M
2024-06-11 38.20 38.20 37.22 37.22 0.0M
2024-06-10 38.90 38.90 38.23 38.23 0.0M
2024-06-07 39.30 39.30 38.66 38.66 0.0M
2024-06-06 38.14 39.32 38.14 39.32 0.0M
2024-06-05 39.50 39.50 39.50 39.50 0.0M
2024-06-04 40.99 40.99 39.35 39.35 0.0M
2024-06-03 39.39 39.39 39.39 39.39 0.0M
2024-05-31 39.37 39.37 39.37 39.37 0.0M
2024-05-30 39.46 39.46 39.46 39.46 0.0M
2024-05-29 39.60 39.60 39.60 39.60 0.0M
2024-05-28 37.05 40.11 37.05 40.11 0.0M
2024-05-24 40.28 40.28 40.28 40.28 0.0M
2024-05-23 40.75 40.75 40.75 40.75 0.0M
2024-05-22 39.65 39.65 39.65 39.65 0.0M
2024-05-21 40.42 40.42 40.42 40.42 0.0M
2024-05-20 38.85 39.45 38.85 39.45 0.0M
2024-05-17 40.14 40.14 40.14 40.14 0.0M
2024-05-16 38.26 40.53 38.26 40.53 0.0M
2024-05-15 38.83 39.99 38.83 39.99 0.0M
2024-05-14 40.19 40.19 40.19 40.19 0.0M
2024-05-13 39.99 39.99 39.73 39.73 0.0M
2024-05-10 40.42 40.42 39.86 39.86 0.0M
2024-05-09 40.10 40.10 40.10 40.10 0.0M
2024-05-08 39.99 39.99 39.99 39.99 0.0M
2024-05-07 38.10 39.95 38.10 39.95 0.0M
2024-05-06 40.15 40.15 39.87 39.87 0.0M
2024-05-03 39.60 41.10 39.45 39.45 0.0M
2024-05-02 39.65 39.65 39.65 39.65 0.0M
2024-05-01 37.77 39.65 37.77 39.65 0.0M
2024-04-30 39.88 39.88 39.53 39.53 0.0M
2024-04-29 40.09 40.09 38.57 39.84 0.0M
2024-04-26 39.87 39.87 39.75 39.75 0.0M
2024-04-25 39.83 39.83 39.83 39.83 0.0M
2024-04-23 39.47 39.47 39.47 39.47 0.0M
2024-04-22 39.20 39.54 39.20 39.54 0.0M
2024-04-19 37.60 39.59 37.60 39.59 0.0M
2024-04-18 38.47 38.47 38.47 38.47 0.0M
2024-04-17 38.65 38.65 37.05 38.47 0.0M
2024-04-16 38.20 38.76 33.54 38.00 0.0M
2024-04-15 40.29 40.29 38.99 38.99 0.0M
2024-04-12 39.51 39.51 39.51 39.51 0.0M
2024-04-11 38.59 39.91 38.59 39.91 0.0M
2024-04-10 38.17 40.20 38.17 40.20 0.0M
2024-04-09 39.05 40.81 39.05 40.81 0.0M
2024-04-08 39.60 39.90 39.60 39.90 0.0M
2024-04-05 39.36 40.41 39.36 40.41 0.0M
2024-04-04 39.96 39.96 39.83 39.83 0.0M
2024-04-03 40.51 40.51 40.51 40.51 0.0M
2024-04-02 39.12 40.56 39.12 40.56 0.0M
2024-04-01 40.18 41.24 39.51 41.24 0.0M
2024-03-28 40.98 41.43 39.50 41.43 0.0M
2024-03-27 40.60 42.10 40.60 42.10 0.0M
2024-03-26 39.00 43.31 38.13 39.71 0.0M
2024-03-25 39.51 39.51 39.51 39.51 0.0M
2024-03-22 38.50 39.54 38.50 39.54 0.0M
2024-03-21 40.51 40.51 40.51 40.51 0.0M
2024-03-20 40.22 40.22 40.22 40.22 0.0M
2024-03-19 40.22 40.22 40.22 40.22 0.0M
2024-03-18 41.10 41.33 40.06 40.06 0.0M
2024-03-15 40.10 40.10 40.10 40.10 0.0M
2024-03-14 41.06 41.06 41.06 41.06 0.0M
2024-03-13 41.54 41.54 41.54 41.54 0.0M
2024-03-12 41.08 41.08 41.08 41.08 0.0M
2024-03-11 41.30 41.30 41.30 41.30 0.0M
2024-03-08 38.10 41.87 38.10 40.01 0.0M
2024-03-07 38.66 39.62 37.25 38.60 0.0M
2024-03-06 40.46 42.95 39.40 42.95 0.0M
2024-03-05 39.36 41.00 39.36 41.00 0.0M
2024-03-04 40.01 42.35 40.01 41.04 0.0M
2024-03-01 40.79 40.79 39.22 40.79 0.0M
2024-02-29 42.34 42.34 40.74 40.74 0.0M
2024-02-28 41.03 41.03 41.03 41.03 0.0M
2024-02-27 41.99 41.99 40.68 40.68 0.0M
2024-02-26 40.05 40.73 40.05 40.73 0.0M
2024-02-23 37.05 40.40 37.05 40.40 0.0M
2024-02-22 38.90 39.50 38.90 39.35 0.0M
2024-02-21 38.70 38.90 38.10 38.64 0.0M
2024-02-20 38.50 38.50 38.50 38.50 0.0M
2024-02-16 38.48 39.00 38.48 38.99 0.0M
2024-02-14 37.69 38.37 37.69 38.37 0.0M
2024-02-13 38.01 38.01 36.02 37.99 0.0M
2024-02-12 37.85 38.39 37.85 38.20 0.0M
2024-02-09 38.10 38.10 38.10 38.10 0.0M
2024-02-08 38.36 38.36 38.25 38.25 0.0M
2024-02-07 38.99 38.99 38.21 38.21 0.0M
2024-02-06 37.68 38.20 37.68 38.20 0.0M
2024-02-05 38.24 38.50 37.40 38.20 0.0M
2024-02-02 38.20 38.20 38.20 38.20 0.0M
2024-02-01 38.37 38.65 38.37 38.65 0.0M
2024-01-31 38.30 39.05 37.78 38.22 0.0M
2024-01-30 38.15 39.01 38.15 38.72 0.0M
2024-01-29 37.98 39.01 36.51 38.49 0.0M
2024-01-26 38.50 38.88 38.18 38.88 0.0M
2024-01-25 39.07 39.07 39.06 39.06 0.0M
2024-01-24 38.30 39.30 37.55 38.74 0.0M
2024-01-23 38.30 38.57 38.30 38.57 0.0M
2024-01-22 38.80 38.80 37.48 38.62 0.0M
2024-01-19 38.00 38.80 37.44 38.46 0.0M
2024-01-18 38.70 38.70 38.18 38.18 0.0M
2024-01-17 37.61 38.33 37.61 38.33 0.0M
2024-01-16 38.09 38.40 38.09 38.16 0.0M
2024-01-12 38.09 38.09 38.09 38.09 0.0M
2024-01-11 38.40 38.40 38.02 38.02 0.0M
2024-01-10 37.70 37.95 37.70 37.95 0.0M
2024-01-09 37.60 37.94 37.60 37.94 0.0M
2024-01-08 37.80 37.80 37.00 37.63 0.0M
2024-01-05 37.60 38.00 37.10 37.47 0.0M
2024-01-04 37.10 37.65 36.99 36.99 0.0M
2024-01-03 36.90 37.96 36.90 37.00 0.0M
2024-01-02 37.21 38.84 37.00 37.16 0.0M