Dimensional International Value ETF【DFIV】日足四本値・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 41.48 (25/05/16)
52週安値 34.03 (24/08/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/16 | 41.33 | 41.48 | 41.23 | 41.45 | +0.06 | +0.14 | 822,112 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/15 | 41.18 | 41.39 | 41.11 | 41.39 | +0.36 | +0.88 | 845,518 |
25/05/14 | 41.29 | 41.29 | 40.97 | 41.03 | -0.13 | -0.32 | 754,070 |
25/05/13 | 41.02 | 41.26 | 40.96 | 41.16 | +0.15 | +0.37 | 1,095,456 |
25/05/12 | 41.04 | 41.05 | 40.82 | 41.01 | +0.24 | +0.59 | 777,975 |
25/05/09 | 40.74 | 40.80 | 40.63 | 40.77 | +0.35 | +0.87 | 1,197,675 |
25/05/08 | 40.60 | 40.63 | 40.40 | 40.42 | -0.04 | -0.10 | 839,460 |
25/05/07 | 40.54 | 40.65 | 40.35 | 40.46 | -0.18 | -0.44 | 1,048,068 |
25/05/06 | 40.57 | 40.74 | 40.57 | 40.64 | +0.05 | +0.12 | 917,971 |
25/05/05 | 40.67 | 40.70 | 40.56 | 40.59 | +0.01 | +0.02 | 970,158 |
25/05/02 | 40.62 | 40.68 | 40.42 | 40.58 | +0.57 | +1.42 | 895,916 |
25/05/01 | 40.22 | 40.22 | 39.91 | 40.01 | -0.16 | -0.40 | 1,349,744 |
25/04/30 | 39.94 | 40.28 | 39.75 | 40.17 | -0.21 | -0.52 | 1,007,288 |
25/04/29 | 40.29 | 40.45 | 40.25 | 40.38 | +0.09 | +0.22 | 919,353 |
25/04/28 | 40.04 | 40.35 | 40.01 | 40.29 | +0.36 | +0.90 | 20,695,138 |
25/04/25 | 39.69 | 40.00 | 39.56 | 39.93 | +0.19 | +0.48 | 927,790 |
25/04/24 | 39.49 | 39.78 | 39.38 | 39.74 | +0.41 | +1.04 | 936,790 |
25/04/23 | 39.64 | 39.73 | 39.24 | 39.33 | +0.05 | +0.13 | 1,645,954 |
25/04/22 | 39.02 | 39.44 | 39.01 | 39.28 | +0.79 | +2.05 | 1,132,448 |
25/04/21 | 38.75 | 38.86 | 38.18 | 38.49 | -0.14 | -0.36 | 1,118,405 |
25/04/17 | 38.52 | 38.88 | 38.42 | 38.63 | +0.36 | +0.94 | 1,295,443 |
25/04/16 | 38.36 | 38.65 | 38.13 | 38.27 | +0.02 | +0.05 | 1,149,671 |
25/04/15 | 38.15 | 38.41 | 38.15 | 38.25 | +0.41 | +1.08 | 1,229,121 |
25/04/14 | 37.67 | 38.01 | 37.44 | 37.84 | +0.43 | +1.15 | 635,544 |
25/04/11 | 36.65 | 37.52 | 36.58 | 37.41 | +1.05 | +2.89 | 1,222,757 |
25/04/10 | 36.57 | 36.57 | 35.57 | 36.36 | -0.77 | -2.07 | 1,531,971 |
25/04/09 | 34.61 | 37.31 | 34.45 | 37.13 | +2.46 | +7.10 | 1,341,123 |
25/04/08 | 36.20 | 36.20 | 34.28 | 34.67 | -0.27 | -0.77 | 2,964,357 |
25/04/07 | 34.47 | 36.21 | 34.28 | 34.94 | -0.75 | -2.10 | 2,270,407 |
25/04/04 | 36.74 | 36.79 | 35.61 | 35.69 | -2.71 | -7.06 | 1,352,658 |
25/04/03 | 38.76 | 38.91 | 38.32 | 38.40 | -1.05 | -2.66 | 1,427,218 |