Timefolio TIMEFOLIO U.S. Dividend Dow Jones Active ETF (0036D0)

0036D0
🏛️ 韓国 →
10,345.00
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
09:00 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
09:02 10,330.00 10,330.00 10,330.00 10,330.00 0.5K
09:03 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
09:05 10,315.00 10,320.00 10,315.00 10,320.00 0.8K
09:07 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:08 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
09:16 10,315.00 10,315.00 10,290.00 10,290.00 2.4K
09:18 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
09:25 10,300.00 10,300.00 10,300.00 10,300.00 0.5K
09:26 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
09:28 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
09:30 10,315.00 10,320.00 10,315.00 10,315.00 0.1K
09:31 10,315.00 10,320.00 10,315.00 10,320.00 0.0K
09:32 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
09:33 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
09:34 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
09:35 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
09:36 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
09:38 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
09:39 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
09:40 10,315.00 10,315.00 10,310.00 10,310.00 0.0K
09:41 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:43 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
09:45 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:46 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
09:48 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:49 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:51 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:56 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:58 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
09:59 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:01 10,305.00 10,305.00 10,305.00 10,305.00 0.2K
10:02 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:03 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:05 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:06 10,295.00 10,305.00 10,295.00 10,305.00 0.4K
10:07 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:08 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:09 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:10 10,305.00 10,305.00 10,305.00 10,305.00 0.2K
10:11 10,305.00 10,310.00 10,305.00 10,310.00 0.3K
10:12 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:15 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:16 10,310.00 10,310.00 10,305.00 10,305.00 0.1K
10:20 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
10:22 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
10:23 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
10:24 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
10:27 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
10:30 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
10:31 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
10:32 10,310.00 10,310.00 10,290.00 10,290.00 0.0K
10:33 10,305.00 10,305.00 10,305.00 10,305.00 0.1K
10:35 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:36 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:37 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:38 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:39 10,305.00 10,305.00 10,290.00 10,305.00 0.2K
10:40 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:41 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:42 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:44 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
10:46 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
10:53 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
10:55 10,295.00 10,295.00 10,295.00 10,295.00 0.1K
10:56 10,300.00 10,310.00 10,300.00 10,310.00 0.0K
10:58 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
11:02 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
11:06 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
11:07 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
11:11 10,310.00 10,310.00 10,310.00 10,310.00 0.9K
11:12 10,295.00 10,295.00 10,295.00 10,295.00 0.1K
11:17 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
11:24 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
11:26 10,300.00 10,300.00 10,300.00 10,300.00 0.3K
11:27 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
11:29 10,300.00 10,305.00 10,300.00 10,305.00 0.1K
11:30 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
11:31 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
11:32 10,305.00 10,305.00 10,305.00 10,305.00 0.1K
11:33 10,305.00 10,310.00 10,305.00 10,310.00 1.0K
11:42 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
11:59 10,307.00 10,307.00 10,307.00 10,307.00 0.0K
12:01 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
12:02 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
12:16 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:18 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:22 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:24 10,290.00 10,290.00 10,290.00 10,290.00 0.1K
12:26 10,305.00 10,310.00 10,305.00 10,310.00 0.0K
12:27 10,310.00 10,310.00 10,290.00 10,290.00 0.0K
12:36 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:37 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:38 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:40 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:51 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:54 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:55 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:57 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:59 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
13:01 10,300.00 10,305.00 10,300.00 10,305.00 0.4K
13:04 10,310.00 10,310.00 10,310.00 10,310.00 1.4K
13:05 10,320.00 10,320.00 10,320.00 10,320.00 0.1K
13:08 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:10 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:13 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:14 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:16 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
13:24 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
13:27 10,310.00 10,310.00 10,305.00 10,305.00 0.1K
13:36 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:39 10,310.00 10,310.00 10,310.00 10,310.00 1.0K
13:43 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:51 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:55 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
14:12 10,315.00 10,315.00 10,315.00 10,315.00 0.2K
14:19 10,320.00 10,320.00 10,320.00 10,320.00 0.1K
14:20 10,320.00 10,320.00 10,320.00 10,320.00 0.2K
14:29 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
14:38 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
15:03 10,320.00 10,325.00 10,320.00 10,325.00 2.1K
15:12 10,325.00 10,325.00 10,325.00 10,325.00 0.0K
15:14 10,325.00 10,325.00 10,325.00 10,325.00 0.9K
15:17 10,330.00 10,330.00 10,330.00 10,330.00 0.4K
15:18 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
15:29 10,345.00 10,345.00 10,345.00 10,345.00 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 10,370.00 10,370.00 10,290.00 10,345.00 0.0M
2025-09-25 10,295.00 10,330.00 10,270.00 10,270.00 0.0M
2025-09-24 10,290.00 10,300.00 10,250.00 10,280.00 0.1M
2025-09-23 10,290.00 10,290.00 10,270.00 10,275.00 0.1M
2025-09-22 10,300.00 10,305.00 10,235.00 10,270.00 0.0M
2025-09-19 10,200.00 10,260.00 10,195.00 10,240.00 0.0M
2025-09-18 10,270.00 10,270.00 10,120.00 10,160.00 0.0M
2025-09-17 10,155.00 10,155.00 10,040.00 10,065.00 0.0M
2025-09-16 10,200.00 10,200.00 10,060.00 10,075.00 0.1M
2025-09-15 10,055.00 10,170.00 10,055.00 10,170.00 0.1M
2025-09-12 10,225.00 10,225.00 10,150.00 10,165.00 0.0M
2025-09-11 10,230.00 10,230.00 10,162.00 10,190.00 0.0M
2025-09-10 10,180.00 10,180.00 10,115.00 10,130.00 0.0M
2025-09-09 10,175.00 10,175.00 10,107.00 10,140.00 0.0M
2025-09-08 10,260.00 10,260.00 10,150.00 10,180.00 0.0M
2025-09-05 10,230.00 10,230.00 10,195.00 10,230.00 0.0M
2025-09-04 10,200.00 10,210.00 10,165.00 10,205.00 0.0M
2025-09-03 10,200.00 10,270.00 10,200.00 10,240.00 0.0M
2025-09-02 10,310.00 10,335.00 10,295.00 10,310.00 0.0M
2025-09-01 10,305.00 10,350.00 10,300.00 10,315.00 0.0M
2025-08-29 10,575.00 10,575.00 10,265.00 10,305.00 0.0M
2025-08-28 10,400.00 10,400.00 10,315.00 10,340.00 0.0M
2025-08-27 10,645.00 10,645.00 10,305.00 10,335.00 0.0M
2025-08-26 10,340.00 10,340.00 10,210.00 10,340.00 0.0M
2025-08-25 10,240.00 10,315.00 10,240.00 10,290.00 0.0M
2025-08-22 10,240.00 10,250.00 10,200.00 10,210.00 0.0M
2025-08-21 10,255.00 10,255.00 10,200.00 10,240.00 0.0M
2025-08-20 10,200.00 10,205.00 10,160.00 10,195.00 0.0M
2025-08-19 10,160.00 10,160.00 10,115.00 10,145.00 0.1M
2025-08-18 10,190.00 10,190.00 10,115.00 10,115.00 0.1M
2025-08-14 10,205.00 10,205.00 10,140.00 10,180.00 0.0M
2025-08-13 10,160.00 10,160.00 10,090.00 10,100.00 0.0M
2025-08-12 10,130.00 10,140.00 10,100.00 10,125.00 0.0M
2025-08-11 10,200.00 10,200.00 10,160.00 10,190.00 0.0M
2025-08-08 10,145.00 10,165.00 10,100.00 10,155.00 0.0M
2025-08-07 10,100.00 10,125.00 10,080.00 10,090.00 0.1M
2025-08-06 10,145.00 10,160.00 10,090.00 10,155.00 0.0M
2025-08-05 10,045.00 10,100.00 10,030.00 10,085.00 0.0M
2025-08-04 10,070.00 10,070.00 9,965.00 10,010.00 0.0M
2025-08-01 10,090.00 10,125.00 10,055.00 10,100.00 0.0M
2025-07-31 10,190.00 10,207.00 10,130.00 10,130.00 0.2M
2025-07-30 10,210.00 10,210.00 10,125.00 10,190.00 0.2M
2025-07-29 10,230.00 10,235.00 10,205.00 10,235.00 0.2M
2025-07-28 10,240.00 10,240.00 10,185.00 10,235.00 0.2M
2025-07-25 10,130.00 10,190.00 10,130.00 10,185.00 0.2M
2025-07-24 10,180.00 10,215.00 10,105.00 10,125.00 0.2M
2025-07-23 10,280.00 10,320.00 10,245.00 10,275.00 0.2M
2025-07-22 10,300.00 10,325.00 10,275.00 10,325.00 0.2M
2025-07-21 10,400.00 10,400.00 10,355.00 10,360.00 0.2M
2025-07-18 10,400.00 10,450.00 10,400.00 10,415.00 0.2M
2025-07-17 10,325.00 10,345.00 10,290.00 10,340.00 0.2M
2025-07-16 10,300.00 10,320.00 10,230.00 10,295.00 0.2M
2025-07-15 10,300.00 10,360.00 10,285.00 10,320.00 0.2M
2025-07-14 10,175.00 10,300.00 10,175.00 10,300.00 0.2M
2025-07-11 10,160.00 10,390.00 10,160.00 10,355.00 0.2M
2025-07-10 10,310.00 10,320.00 10,270.00 10,285.00 0.2M
2025-07-09 10,260.00 10,330.00 10,260.00 10,310.00 0.2M
2025-07-08 10,250.00 10,250.00 10,180.00 10,225.00 0.2M
2025-07-07 10,240.00 10,265.00 10,220.00 10,250.00 0.2M
2025-07-04 10,175.00 10,280.00 10,175.00 10,220.00 0.2M
2025-07-03 10,125.00 10,195.00 10,125.00 10,175.00 0.2M
2025-07-02 10,090.00 10,130.00 10,050.00 10,085.00 0.2M
2025-07-01 9,955.00 10,000.00 9,945.00 9,960.00 0.2M
2025-06-30 9,990.00 10,015.00 9,920.00 9,955.00 0.3M
2025-06-27 9,970.00 9,970.00 9,910.00 9,960.00 0.2M
2025-06-26 9,880.00 9,910.00 9,860.00 9,890.00 0.2M
2025-06-25 9,955.00 9,995.00 9,900.00 9,975.00 0.2M
2025-06-24 10,060.00 10,060.00 9,935.00 9,965.00 0.2M
2025-06-23 9,925.00 10,045.00 9,925.00 10,035.00 0.2M
2025-06-20 10,080.00 10,080.00 9,895.00 9,910.00 0.2M
2025-06-19 10,015.00 10,015.00 9,935.00 9,980.00 0.2M
2025-06-18 9,950.00 10,005.00 9,945.00 9,965.00 0.2M
2025-06-17 9,925.00 9,950.00 9,900.00 9,950.00 0.2M
2025-06-16 9,980.00 10,025.00 9,940.00 9,985.00 0.2M
2025-06-13 9,975.00 10,000.00 9,840.00 9,980.00 0.2M
2025-06-12 10,015.00 10,015.00 9,860.00 9,910.00 0.2M
2025-06-11 10,010.00 10,065.00 9,987.00 10,065.00 0.2M
2025-06-10 9,820.00 9,915.00 9,820.00 9,900.00 0.2M
2025-06-09 9,885.00 9,885.00 9,800.00 9,820.00 0.2M
2025-06-05 9,865.00 9,865.00 9,765.00 9,800.00 0.3M
2025-06-04 9,910.00 9,925.00 9,865.00 9,865.00 0.2M
2025-06-02 9,780.00 9,840.00 9,750.00 9,765.00 0.2M
2025-05-30 9,750.00 9,830.00 9,730.00 9,810.00 0.2M
2025-05-29 9,935.00 9,940.00 9,845.00 9,870.00 0.2M
2025-05-28 9,810.00 9,835.00 9,765.00 9,780.00 0.2M
2025-05-27 9,615.00 9,730.00 9,615.00 9,695.00 0.2M
2025-05-26 9,775.00 9,775.00 9,670.00 9,710.00 0.2M
2025-05-23 9,800.00 9,800.00 9,705.00 9,725.00 0.2M
2025-05-22 9,770.00 9,785.00 9,700.00 9,780.00 0.2M
2025-05-21 9,995.00 9,995.00 9,915.00 9,930.00 0.2M
2025-05-20 10,030.00 10,045.00 9,990.00 10,015.00 0.2M
2025-05-19 9,950.00 10,015.00 9,950.00 9,995.00 0.2M
2025-05-16 10,035.00 10,035.00 9,910.00 9,920.00 0.2M
2025-05-15 9,890.00 9,920.00 9,795.00 9,820.00 0.4M
2025-05-14 10,095.00 10,095.00 10,035.00 10,095.00 0.2M
2025-05-13 10,125.00 10,125.00 10,035.00 10,075.00 0.2M
2025-05-12 9,820.00 9,910.00 9,805.00 9,870.00 0.2M
2025-05-09 9,815.00 9,895.00 9,790.00 9,805.00 0.2M
2025-05-08 9,785.00 9,825.00 9,735.00 9,780.00 0.2M
2025-05-07 9,630.00 9,805.00 9,630.00 9,770.00 0.3M
2025-05-02 10,225.00 10,225.00 9,895.00 9,895.00 0.6M
2025-04-30 10,045.00 10,045.00 9,930.00 9,945.00 0.3M
2025-04-29 10,035.00 10,037.00 10,005.00 10,015.00 0.6M