株探米国株

PR
DFLVNYSE Arca

Dimensional US Large Cap Value ETF 日足四本値・時系列データ

36.91$
+0.25$
+0.68%
NY 13日 16:00
日本 14日 06:00
36.91$
0
+0.00%
NY 13日 16:10
日本 14日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
37.45 (26/02/12)
26.26 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 36.60 37.03 36.42 36.91 +0.25 +0.68% 738,629株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 37.30 37.45 36.56 36.66 -0.57 -1.53% 1,265,313株
26/02/11 37.17 37.33 37.04 37.23 +0.27 +0.73% 804,174株
26/02/10 37.01 37.14 36.92 36.96 -0.07 -0.19% 618,805株
26/02/09 36.88 37.11 36.82 37.03 +0.04 +0.11% 426,826株
26/02/06 36.45 37.04 36.45 36.99 +0.76 +2.10% 623,822株
26/02/05 36.34 36.53 36.15 36.23 -0.36 -0.98% 827,677株
26/02/04 36.51 36.73 36.42 36.59 +0.18 +0.49% 1,450,633株
26/02/03 36.18 36.56 36.10 36.41 +0.21 +0.58% 974,267株
26/02/02 35.76 36.23 35.76 36.20 +0.31 +0.86% 875,741株
26/01/30 35.83 35.99 35.57 35.89 -0.06 -0.17% 857,635株
26/01/29 35.99 36.18 35.66 35.95 +0.17 +0.48% 869,579株
26/01/28 35.72 35.89 35.69 35.78 +0.08 +0.22% 592,374株
26/01/27 35.66 35.72 35.59 35.70 -0.01 -0.03% 623,976株
26/01/26 35.74 35.80 35.64 35.71 +0.10 +0.28% 630,405株
26/01/23 35.76 35.77 35.49 35.61 -0.18 -0.50% 788,361株
26/01/22 35.80 35.94 35.71 35.79 +0.11 +0.31% 621,129株
26/01/21 35.28 35.81 35.28 35.68 +0.59 +1.68% 1,415,868株
26/01/20 35.18 35.41 35.03 35.09 -0.42 -1.18% 675,840株
26/01/16 35.62 35.71 35.47 35.51 -0.09 -0.25% 933,830株
26/01/15 35.51 35.70 35.46 35.60 +0.15 +0.42% 761,767株
26/01/14 35.25 35.47 35.24 35.45 +0.19 +0.54% 945,566株
26/01/13 35.48 35.52 35.18 35.26 -0.15 -0.42% 1,602,120株
26/01/12 35.32 35.43 35.20 35.41 -0.03 -0.08% 508,412株
26/01/09 35.34 35.52 35.29 35.44 +0.15 +0.43% 625,029株
26/01/08 34.92 35.37 34.92 35.29 +0.33 +0.94% 513,046株
26/01/07 35.37 35.39 34.92 34.96 -0.44 -1.24% 355,825株
26/01/06 35.10 35.44 35.10 35.40 +0.29 +0.83% 775,292株
26/01/05 34.78 35.21 34.78 35.11 +0.48 +1.39% 1,132,244株
26/01/02 34.29 34.66 34.15 34.63 +0.42 +1.23% 719,590株
25/12/31 34.45 34.48 34.21 34.21 -0.28 -0.81% 553,298株