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
09:30 31.98 31.98 31.98 31.98 6.5K
09:31 31.95 31.95 31.95 31.95 0.5K
09:32 32.00 32.00 32.00 32.00 0.2K
09:33 32.00 32.00 32.00 32.00 1.0K
09:35 31.95 31.95 31.95 31.95 0.4K
09:36 31.95 31.95 31.95 31.95 0.4K
09:37 31.92 31.92 31.92 31.92 0.8K
09:41 31.93 31.93 31.93 31.93 1.1K
09:42 31.97 31.97 31.97 31.97 1.1K
09:44 31.93 31.94 31.93 31.94 0.7K
09:45 31.94 31.94 31.94 31.94 0.7K
09:46 31.95 31.95 31.93 31.93 2.0K
09:47 31.91 31.92 31.91 31.91 1.7K
09:48 31.90 31.90 31.90 31.90 0.8K
09:49 31.91 31.91 31.91 31.91 0.6K
09:50 31.89 31.89 31.89 31.89 0.9K
09:53 31.83 31.83 31.83 31.83 0.5K
09:56 31.81 31.81 31.81 31.81 1.3K
09:58 31.79 31.79 31.78 31.78 3.2K
09:59 31.81 31.81 31.81 31.81 0.8K
10:00 31.83 31.83 31.83 31.83 1.0K
10:01 31.85 31.87 31.85 31.87 0.7K
10:02 31.87 31.89 31.87 31.89 0.7K
10:04 31.88 31.88 31.88 31.88 0.6K
10:08 31.89 31.89 31.89 31.89 0.4K
10:10 31.89 31.89 31.89 31.89 0.7K
10:11 31.89 31.89 31.87 31.87 3.0K
10:12 31.89 31.90 31.89 31.90 2.6K
10:15 31.87 31.87 31.87 31.87 0.5K
10:16 31.88 31.89 31.88 31.89 6.0K
10:18 31.89 31.90 31.89 31.90 8.6K
10:19 31.88 31.89 31.88 31.89 1.5K
10:24 31.94 31.94 31.94 31.94 0.6K
10:26 31.94 31.94 31.94 31.94 0.2K
10:28 31.98 31.98 31.97 31.97 1.8K
10:29 31.98 31.98 31.95 31.95 10.8K
10:32 31.93 31.93 31.93 31.93 0.2K
10:33 31.92 31.92 31.92 31.92 0.1K
10:34 31.91 31.91 31.91 31.91 0.2K
10:37 31.91 31.91 31.91 31.91 0.6K
10:38 31.90 31.90 31.90 31.90 0.2K
10:39 31.91 31.93 31.91 31.93 31.5K
10:40 31.92 31.92 31.92 31.92 1.0K
10:41 31.91 31.93 31.91 31.93 0.6K
10:47 31.94 31.94 31.94 31.94 0.2K
10:48 31.94 31.94 31.94 31.94 0.5K
10:51 31.94 31.94 31.94 31.94 0.3K
10:54 31.91 31.91 31.91 31.91 0.3K
11:00 31.96 31.96 31.96 31.96 5.4K
11:04 31.96 31.96 31.96 31.96 2.9K
11:05 31.96 31.96 31.96 31.96 0.1K
11:08 31.96 31.96 31.96 31.96 1.6K
11:09 31.97 31.98 31.97 31.97 2.0K
11:10 31.97 31.97 31.97 31.97 0.1K
11:11 31.96 31.98 31.96 31.98 2.4K
11:20 31.99 31.99 31.98 31.98 0.7K
11:22 31.97 31.97 31.97 31.97 0.2K
11:24 31.99 31.99 31.99 31.99 0.8K
11:26 32.00 32.00 32.00 32.00 0.1K
11:27 32.00 32.00 32.00 32.00 0.2K
11:28 32.01 32.01 32.01 32.01 0.6K
11:29 32.01 32.01 32.01 32.01 0.1K
11:30 32.01 32.01 32.01 32.01 0.9K
11:34 32.01 32.01 32.01 32.01 7.7K
11:36 32.00 32.00 32.00 32.00 0.5K
11:38 32.01 32.01 32.01 32.01 0.1K
11:39 32.02 32.02 32.02 32.02 0.2K
11:46 32.03 32.03 32.03 32.03 0.3K
11:47 32.05 32.05 32.04 32.03 1.2K
11:49 32.04 32.04 32.04 32.04 1.9K
11:50 32.04 32.04 32.04 32.03 3.4K
11:51 32.04 32.04 32.04 32.03 1.2K
11:52 32.02 32.02 32.02 32.02 0.3K
12:01 32.02 32.02 32.02 32.02 8.9K
12:02 32.02 32.02 32.02 32.02 1.4K
12:03 32.03 32.03 32.03 32.03 0.3K
12:04 32.03 32.03 32.03 32.03 4.1K
12:06 32.02 32.02 32.02 32.02 0.6K
12:12 32.04 32.06 32.04 32.06 0.3K
12:13 32.05 32.05 32.05 32.05 0.1K
12:14 32.05 32.05 32.05 32.05 1.0K
12:16 32.04 32.04 32.04 32.03 1.7K
12:17 32.02 32.02 32.02 32.02 1.9K
12:18 32.01 32.01 32.01 32.01 0.2K
12:19 32.00 32.00 32.00 32.00 0.4K
12:22 32.01 32.01 32.01 32.01 0.3K
12:23 32.01 32.01 32.01 32.01 0.6K
12:24 32.02 32.02 32.02 32.02 0.1K
12:26 32.04 32.04 32.04 32.04 0.2K
12:28 32.04 32.04 32.04 32.04 0.3K
12:30 32.03 32.04 32.03 32.04 1.2K
12:41 32.06 32.06 32.06 32.06 0.9K
12:46 32.07 32.07 32.07 32.07 0.1K
12:48 32.09 32.09 32.09 32.09 0.6K
12:49 32.09 32.09 32.09 32.09 0.2K
12:50 32.08 32.08 32.08 32.08 0.2K
12:51 32.06 32.06 32.06 32.06 0.2K
12:52 32.08 32.08 32.08 32.08 7.8K
12:53 32.07 32.07 32.07 32.07 0.9K
12:55 32.07 32.07 32.07 32.07 0.2K
12:57 32.09 32.09 32.09 32.09 1.7K
12:58 32.09 32.09 32.09 32.09 0.1K
12:59 32.10 32.10 32.09 32.09 0.4K
13:00 32.08 32.08 32.08 32.08 0.7K
13:01 32.08 32.08 32.08 32.08 1.8K
13:02 32.09 32.09 32.09 32.09 0.1K
13:04 32.11 32.11 32.11 32.11 1.2K
13:05 32.11 32.11 32.11 32.10 3.8K
13:09 32.11 32.11 32.11 32.11 5.7K
13:10 32.09 32.09 32.09 32.09 3.7K
13:12 32.12 32.12 32.12 32.12 0.9K
13:16 32.12 32.12 32.12 32.12 0.9K
13:17 32.13 32.13 32.13 32.13 8.8K
13:18 32.13 32.14 32.13 32.14 0.3K
13:19 32.14 32.14 32.14 32.14 0.1K
13:21 32.13 32.13 32.13 32.13 2.9K
13:34 32.15 32.15 32.15 32.15 0.2K
13:36 32.15 32.15 32.15 32.15 0.2K
13:39 32.14 32.14 32.14 32.14 2.1K
13:53 32.16 32.16 32.16 32.16 1.1K
13:54 32.16 32.16 32.16 32.16 4.5K
14:01 32.16 32.16 32.16 32.16 0.4K
14:02 32.16 32.16 32.16 32.16 0.1K
14:04 32.17 32.17 32.16 32.16 1.3K
14:06 32.16 32.16 32.14 32.14 17.6K
14:07 32.14 32.14 32.14 32.14 7.5K
14:11 32.13 32.13 32.13 32.13 4.7K
14:12 32.14 32.14 32.14 32.14 0.7K
14:13 32.13 32.13 32.13 32.13 0.1K
14:14 32.14 32.14 32.14 32.14 0.1K
14:16 32.13 32.13 32.13 32.13 0.2K
14:19 32.13 32.13 32.13 32.13 0.6K
14:21 32.14 32.14 32.14 32.14 1.0K
14:30 32.14 32.14 32.14 32.14 0.6K
14:31 32.16 32.16 32.16 32.16 0.1K
14:32 32.15 32.16 32.15 32.16 2.7K
14:36 32.15 32.15 32.15 32.15 0.6K
14:38 32.16 32.16 32.16 32.16 6.4K
14:52 32.12 32.12 32.12 32.12 0.9K
14:55 32.12 32.13 32.12 32.13 0.9K
14:56 32.13 32.13 32.13 32.13 0.3K
14:57 32.14 32.14 32.13 32.13 1.0K
14:58 32.14 32.14 32.14 32.14 4.0K
14:59 32.14 32.14 32.14 32.14 0.3K
15:00 32.14 32.14 32.14 32.14 0.3K
15:01 32.15 32.15 32.15 32.14 6.3K
15:02 32.15 32.15 32.15 32.15 14.9K
15:04 32.15 32.15 32.15 32.15 2.0K
15:05 32.13 32.15 32.13 32.15 9.1K
15:06 32.15 32.15 32.15 32.15 0.9K
15:07 32.16 32.16 32.16 32.16 10.7K
15:08 32.16 32.16 32.16 32.16 4.1K
15:11 32.16 32.16 32.16 32.16 0.3K
15:12 32.17 32.17 32.17 32.17 1.1K
15:13 32.18 32.19 32.18 32.19 1.9K
15:14 32.19 32.19 32.19 32.19 2.0K
15:15 32.19 32.20 32.19 32.20 2.0K
15:16 32.20 32.20 32.20 32.20 0.7K
15:17 32.20 32.20 32.19 32.19 2.0K
15:19 32.20 32.20 32.19 32.19 1.3K
15:21 32.20 32.20 32.20 32.20 0.5K
15:25 32.20 32.20 32.20 32.20 0.4K
15:26 32.19 32.19 32.19 32.19 9.1K
15:27 32.19 32.19 32.19 32.19 0.4K
15:28 32.19 32.19 32.19 32.19 0.1K
15:29 32.20 32.20 32.20 32.20 2.0K
15:30 32.20 32.20 32.20 32.20 1.8K
15:31 32.20 32.20 32.20 32.20 1.5K
15:32 32.20 32.20 32.19 32.20 15.8K
15:33 32.20 32.20 32.20 32.20 2.9K
15:36 32.19 32.19 32.18 32.18 1.3K
15:38 32.16 32.16 32.16 32.16 0.6K
15:40 32.17 32.17 32.17 32.17 1.0K
15:41 32.18 32.18 32.18 32.18 0.3K
15:43 32.18 32.19 32.18 32.19 0.6K
15:45 32.20 32.20 32.20 32.20 2.1K
15:46 32.20 32.20 32.20 32.20 0.2K
15:47 32.21 32.21 32.21 32.21 0.9K
15:51 32.18 32.18 32.18 32.18 0.8K
15:53 32.19 32.20 32.19 32.20 8.1K
15:54 32.20 32.21 32.20 32.21 1.6K
15:56 32.17 32.17 32.17 32.17 0.7K
15:58 32.19 32.20 32.17 32.17 4.3K
15:59 32.16 32.18 32.16 32.18 4.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし