Dimensional U.S. Small Cap ETF【DFAS】週足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 71.78 (24/11/25)
52週安値 51.45 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/22 | 62.17 | 62.84 | 60.48 | 60.86 | -2.12 | -3.37 | 1,494,338 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/16 | 62.52 | 63.03 | 61.85 | 62.98 | +2.81 | +4.67 | 2,866,491 |
25/05/09 | 59.21 | 60.67 | 58.49 | 60.17 | +0.54 | +0.91 | 2,764,142 |
25/05/02 | 57.83 | 59.81 | 56.73 | 59.63 | +1.93 | +3.34 | 3,915,517 |
25/04/25 | 55.11 | 58.23 | 53.94 | 57.70 | +2.03 | +3.65 | 3,800,648 |
25/04/17 | 56.24 | 56.48 | 54.58 | 55.67 | +0.47 | +0.85 | 2,979,470 |
25/04/11 | 52.06 | 57.46 | 51.45 | 55.20 | +1.06 | +1.96 | 8,532,426 |
25/04/04 | 59.04 | 61.01 | 52.78 | 54.14 | -5.56 | -9.31 | 5,197,287 |
25/03/28 | 61.33 | 62.06 | 59.42 | 59.70 | -0.80 | -1.32 | 2,793,242 |
25/03/21 | 60.15 | 61.65 | 59.96 | 60.50 | +0.36 | +0.60 | 2,752,783 |
25/03/14 | 60.70 | 61.08 | 58.43 | 60.14 | -1.31 | -2.13 | 2,934,958 |
25/03/07 | 64.06 | 64.10 | 60.17 | 61.45 | -2.32 | -3.64 | 2,879,604 |
25/02/28 | 64.77 | 64.81 | 62.82 | 63.77 | -0.58 | -0.90 | 2,839,714 |
25/02/21 | 66.89 | 67.20 | 64.24 | 64.35 | -2.36 | -3.54 | 1,722,583 |
25/02/14 | 67.21 | 67.21 | 65.70 | 66.71 | -0.08 | -0.12 | 2,481,306 |
25/02/07 | 65.87 | 68.03 | 65.52 | 66.79 | -0.46 | -0.68 | 2,153,949 |
25/01/31 | 67.14 | 68.31 | 66.86 | 67.25 | -0.44 | -0.65 | 2,664,325 |
25/01/24 | 67.60 | 68.20 | 67.27 | 67.69 | +0.57 | +0.85 | 2,144,287 |
25/01/17 | 63.59 | 67.31 | 63.46 | 67.12 | +3.00 | +4.68 | 1,985,658 |
25/01/10 | 66.16 | 66.55 | 63.72 | 64.12 | -1.56 | -2.38 | 2,520,668 |
25/01/03 | 64.89 | 65.99 | 64.25 | 65.68 | +0.23 | +0.35 | 2,044,646 |
24/12/27 | 65.18 | 66.31 | 64.69 | 65.45 | +0.16 | +0.25 | 2,022,940 |
24/12/20 | 68.58 | 69.01 | 64.50 | 65.29 | -3.28 | -4.78 | 3,241,944 |
24/12/13 | 70.27 | 70.46 | 68.25 | 68.57 | -1.26 | -1.80 | 1,960,788 |
24/12/06 | 70.76 | 70.97 | 69.64 | 69.83 | -0.86 | -1.22 | 1,967,885 |
24/11/29 | 70.70 | 71.78 | 70.21 | 70.69 | +0.70 | +1.00 | 1,008,183 |
24/11/22 | 67.52 | 70.06 | 66.65 | 69.99 | +2.72 | +4.04 | 1,751,542 |
24/11/15 | 69.96 | 70.47 | 67.11 | 67.27 | -2.01 | -2.90 | 1,820,096 |
24/11/08 | 64.18 | 69.53 | 64.05 | 69.28 | +5.04 | +7.85 | 1,842,385 |
24/11/01 | 64.60 | 65.77 | 63.91 | 64.24 | +0.08 | +0.12 | 1,834,388 |
24/10/25 | 66.08 | 66.08 | 63.84 | 64.16 | -1.91 | -2.89 | 965,310 |