株探米国株

PR
DFSINYSE Arca

Dimensional International Sustainability Core 1 ETF 週足四本値・時系列データ

45.31$
+0.79$
+1.77%
NY 06日 15:59
日本 07日 05:59
45.31$
0
+0.00%
NY 06日 16:10
日本 07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
45.57 (26/01/27)
31.30 (25/04/08)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 44.59 45.33 44.27 45.31 +0.60 +1.34% 293,725株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 44.98 45.57 44.44 44.71 +0.01 +0.02% 270,343株
26/01/23 43.87 44.70 43.70 44.70 +0.31 +0.70% 241,391株
26/01/16 44.24 44.47 43.94 44.39 +0.23 +0.52% 424,538株
26/01/09 43.26 44.16 43.26 44.16 +1.02 +2.35% 343,388株
26/01/02 43.02 43.28 42.74 43.15 +0.04 +0.10% 219,289株
25/12/26 42.64 43.22 42.57 43.10 +0.48 +1.14% 159,968株
25/12/19 42.71 42.80 41.98 42.62 +0.19 +0.45% 303,517株
25/12/12 42.11 42.75 41.82 42.43 +0.34 +0.80% 272,303株
25/12/05 41.64 42.22 41.48 42.10 +0.25 +0.59% 338,096株
25/11/28 40.79 41.99 40.50 41.85 +1.33 +3.28% 202,067株
25/11/21 41.16 41.41 39.90 40.52 -0.94 -2.28% 330,801株
25/11/14 41.32 42.04 41.17 41.46 +0.43 +1.06% 184,993株
25/11/07 41.38 41.38 40.61 41.03 -0.08 -0.19% 302,024株
25/10/31 41.90 41.92 41.07 41.11 -0.52 -1.24% 262,782株
25/10/24 41.53 41.71 40.98 41.63 +0.45 +1.10% 232,659株
25/10/17 40.72 41.54 40.47 41.17 +0.67 +1.66% 242,267株
25/10/10 41.67 41.90 40.44 40.50 -1.08 -2.60% 297,459株
25/10/03 40.93 41.65 40.74 41.58 +0.97 +2.39% 229,622株
25/09/26 41.08 41.22 40.18 40.61 -0.41 -1.00% 385,575株
25/09/19 41.22 41.40 40.83 41.02 -0.07 -0.16% 252,872株
25/09/12 40.90 41.21 40.65 41.09 +0.54 +1.32% 323,524株
25/09/05 39.85 40.80 39.63 40.55 +0.25 +0.61% 251,605株
25/08/29 40.85 40.85 40.11 40.30 -0.59 -1.44% 229,075株
25/08/22 40.53 41.09 40.23 40.89 +0.43 +1.06% 268,942株
25/08/15 39.83 40.58 39.70 40.46 +0.54 +1.35% 277,558株
25/08/08 39.06 39.99 39.06 39.92 +1.19 +3.07% 313,039株
25/08/01 39.62 39.63 38.45 38.73 -1.24 -3.10% 207,937株
25/07/25 39.17 40.32 39.13 39.97 +0.95 +2.43% 299,802株
25/07/18 39.09 39.48 38.69 39.02 -0.22 -0.56% 265,645株
25/07/11 39.46 39.70 38.97 39.24 -0.21 -0.53% 247,971株