Dimensional US Large Cap Value ETF (DFLV)

DFLV
🏛️ アメリカ →
33.12
最終更新: 2025-10-03
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
09:33 30.89 30.89 30.89 30.89 6.5K
09:34 30.89 30.89 30.89 30.89 0.8K
09:37 30.89 30.90 30.89 30.90 4.5K
09:38 30.87 30.87 30.87 30.87 4.4K
09:48 30.84 30.84 30.84 30.84 2.2K
09:51 30.85 30.86 30.85 30.86 0.7K
09:52 30.86 30.86 30.86 30.86 0.5K
09:56 30.87 30.87 30.87 30.87 0.7K
09:57 30.89 30.89 30.89 30.89 1.0K
09:58 30.91 30.91 30.91 30.91 0.7K
10:00 30.90 30.92 30.90 30.91 4.6K
10:09 30.83 30.83 30.83 30.83 0.2K
10:15 30.81 30.81 30.81 30.81 0.3K
10:23 30.83 30.83 30.83 30.83 1.1K
10:24 30.82 30.82 30.82 30.82 0.2K
10:26 30.82 30.82 30.81 30.81 2.5K
10:27 30.81 30.81 30.81 30.81 1.8K
10:28 30.80 30.80 30.80 30.80 5.6K
10:31 30.77 30.77 30.77 30.77 1.8K
10:32 30.79 30.81 30.79 30.81 0.6K
10:33 30.81 30.81 30.81 30.81 0.6K
10:34 30.81 30.81 30.81 30.81 1.6K
10:36 30.79 30.79 30.79 30.79 0.1K
10:44 30.76 30.76 30.76 30.76 0.7K
10:48 30.74 30.76 30.74 30.76 1.9K
10:49 30.76 30.76 30.75 30.75 0.7K
10:55 30.73 30.73 30.73 30.73 3.3K
10:56 30.73 30.73 30.73 30.73 4.9K
10:58 30.72 30.72 30.72 30.72 0.2K
10:59 30.72 30.72 30.72 30.72 0.5K
11:03 30.68 30.68 30.68 30.68 2.3K
11:05 30.68 30.68 30.68 30.68 0.6K
11:07 30.69 30.70 30.69 30.70 1.9K
11:10 30.70 30.70 30.70 30.70 0.1K
11:16 30.72 30.72 30.72 30.72 1.1K
11:25 30.74 30.74 30.74 30.74 0.5K
11:27 30.71 30.71 30.71 30.71 3.4K
11:30 30.72 30.72 30.72 30.72 0.3K
11:32 30.71 30.71 30.71 30.71 0.5K
11:35 30.71 30.71 30.71 30.71 0.2K
11:40 30.71 30.72 30.71 30.72 1.8K
11:41 30.73 30.73 30.73 30.73 0.8K
11:43 30.74 30.74 30.74 30.74 0.3K
11:45 30.74 30.75 30.73 30.75 3.5K
11:55 30.72 30.72 30.72 30.72 6.8K
11:58 30.72 30.72 30.72 30.72 1.3K
12:00 30.75 30.75 30.75 30.75 0.7K
12:02 30.74 30.74 30.74 30.74 3.0K
12:07 30.75 30.75 30.75 30.75 0.3K
12:08 30.74 30.74 30.74 30.74 2.0K
12:10 30.75 30.76 30.75 30.76 2.5K
12:11 30.76 30.76 30.76 30.76 0.3K
12:13 30.77 30.77 30.76 30.77 2.6K
12:22 30.76 30.77 30.76 30.77 2.3K
12:23 30.79 30.79 30.79 30.79 2.4K
12:24 30.78 30.78 30.78 30.78 0.7K
12:29 30.79 30.79 30.79 30.79 1.8K
12:30 30.78 30.78 30.78 30.78 4.5K
12:41 30.78 30.78 30.78 30.78 0.1K
12:47 30.78 30.78 30.78 30.78 0.2K
12:52 30.77 30.77 30.77 30.77 1.0K
12:54 30.77 30.77 30.77 30.77 2.5K
13:01 30.79 30.79 30.79 30.79 3.7K
13:05 30.79 30.79 30.79 30.79 0.1K
13:07 30.79 30.79 30.79 30.79 0.6K
13:09 30.80 30.80 30.80 30.80 0.8K
13:12 30.80 30.80 30.80 30.80 1.1K
13:14 30.79 30.79 30.79 30.79 0.3K
13:21 30.80 30.80 30.80 30.80 0.3K
13:25 30.80 30.80 30.80 30.80 4.2K
13:27 30.80 30.80 30.80 30.80 0.1K
13:28 30.79 30.79 30.79 30.79 0.4K
13:30 30.78 30.78 30.78 30.78 0.2K
13:31 30.78 30.78 30.78 30.78 0.6K
13:32 30.75 30.75 30.75 30.75 0.1K
13:33 30.76 30.76 30.76 30.76 1.5K
13:36 30.77 30.77 30.77 30.77 0.2K
13:39 30.76 30.76 30.76 30.76 0.4K
13:40 30.76 30.76 30.76 30.76 0.9K
13:41 30.76 30.76 30.76 30.76 2.6K
13:42 30.76 30.76 30.76 30.76 0.4K
13:46 30.75 30.75 30.75 30.75 0.4K
13:47 30.74 30.74 30.74 30.74 0.6K
13:48 30.74 30.74 30.74 30.74 1.6K
13:49 30.74 30.74 30.74 30.74 0.6K
13:50 30.76 30.76 30.76 30.76 18.1K
13:51 30.74 30.74 30.74 30.74 22.4K
13:53 30.75 30.75 30.75 30.75 2.3K
13:55 30.74 30.74 30.74 30.74 0.3K
13:58 30.75 30.75 30.75 30.75 4.5K
14:00 30.76 30.76 30.76 30.76 2.0K
14:05 30.75 30.75 30.75 30.75 3.8K
14:08 30.74 30.74 30.74 30.74 0.7K
14:10 30.73 30.74 30.73 30.74 20.3K
14:13 30.76 30.76 30.75 30.75 1.9K
14:17 30.75 30.75 30.75 30.75 0.2K
14:18 30.75 30.75 30.75 30.75 0.6K
14:19 30.74 30.74 30.74 30.74 1.3K
14:21 30.76 30.76 30.76 30.76 0.1K
14:22 30.76 30.76 30.76 30.76 5.0K
14:24 30.76 30.76 30.76 30.76 0.6K
14:26 30.76 30.76 30.76 30.76 0.2K
14:28 30.77 30.77 30.77 30.77 3.1K
14:31 30.77 30.77 30.77 30.77 3.1K
14:33 30.76 30.76 30.75 30.75 4.0K
14:34 30.76 30.76 30.74 30.74 0.7K
14:35 30.75 30.75 30.75 30.75 0.8K
14:36 30.76 30.76 30.76 30.76 7.8K
14:39 30.76 30.76 30.76 30.76 0.2K
14:40 30.76 30.76 30.76 30.76 0.1K
14:42 30.76 30.76 30.76 30.76 0.1K
14:43 30.75 30.75 30.75 30.75 1.5K
14:45 30.77 30.78 30.77 30.78 1.6K
14:48 30.78 30.78 30.78 30.78 0.6K
14:49 30.78 30.78 30.78 30.78 0.8K
14:52 30.77 30.77 30.77 30.77 4.7K
14:54 30.78 30.78 30.78 30.78 1.2K
14:56 30.77 30.77 30.77 30.77 0.3K
14:58 30.78 30.78 30.78 30.78 0.5K
15:01 30.79 30.79 30.78 30.78 1.7K
15:02 30.78 30.78 30.78 30.78 0.3K
15:03 30.77 30.77 30.77 30.77 0.2K
15:04 30.78 30.78 30.78 30.78 8.3K
15:05 30.77 30.77 30.77 30.77 1.5K
15:07 30.78 30.78 30.77 30.77 1.5K
15:08 30.79 30.80 30.79 30.80 5.4K
15:09 30.79 30.79 30.79 30.79 2.2K
15:10 30.78 30.78 30.78 30.78 0.8K
15:12 30.77 30.77 30.77 30.77 0.7K
15:13 30.76 30.76 30.76 30.76 0.3K
15:15 30.77 30.77 30.77 30.77 0.9K
15:17 30.76 30.76 30.76 30.76 1.2K
15:20 30.77 30.77 30.77 30.77 0.7K
15:21 30.76 30.76 30.76 30.76 0.7K
15:22 30.77 30.77 30.77 30.77 0.3K
15:23 30.77 30.77 30.77 30.77 0.8K
15:24 30.78 30.78 30.78 30.78 1.4K
15:26 30.77 30.78 30.77 30.78 5.3K
15:27 30.77 30.77 30.77 30.77 0.2K
15:28 30.77 30.77 30.77 30.77 8.1K
15:30 30.76 30.76 30.75 30.76 2.4K
15:31 30.75 30.75 30.75 30.75 2.4K
15:32 30.75 30.75 30.75 30.75 1.3K
15:33 30.73 30.73 30.73 30.73 14.5K
15:34 30.73 30.74 30.73 30.74 2.3K
15:35 30.74 30.74 30.74 30.74 2.8K
15:36 30.73 30.73 30.73 30.73 0.2K
15:37 30.73 30.74 30.73 30.74 14.3K
15:38 30.74 30.74 30.73 30.73 4.0K
15:39 30.72 30.72 30.72 30.72 2.3K
15:40 30.72 30.72 30.72 30.72 2.7K
15:41 30.72 30.73 30.72 30.73 11.2K
15:42 30.73 30.73 30.73 30.73 15.0K
15:43 30.74 30.74 30.73 30.73 2.2K
15:44 30.73 30.74 30.73 30.73 3.8K
15:46 30.74 30.75 30.74 30.74 6.9K
15:48 30.75 30.75 30.75 30.75 0.3K
15:49 30.76 30.76 30.76 30.76 1.1K
15:50 30.76 30.76 30.76 30.76 5.5K
15:51 30.76 30.76 30.74 30.74 3.0K
15:52 30.73 30.73 30.73 30.73 2.2K
15:53 30.72 30.72 30.72 30.72 0.9K
15:54 30.71 30.71 30.71 30.71 1.4K
15:55 30.70 30.71 30.70 30.70 3.3K
15:56 30.69 30.69 30.69 30.69 1.6K
15:57 30.70 30.70 30.70 30.70 0.2K
15:58 30.70 30.70 30.69 30.69 1.4K
15:59 30.68 30.68 30.65 30.66 7.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし