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
09:31 32.60 32.60 32.60 32.60 0.4K
09:33 32.56 32.56 32.56 32.56 2.8K
09:34 32.52 32.52 32.52 32.52 0.9K
09:35 32.54 32.54 32.54 32.54 0.3K
09:36 32.55 32.55 32.55 32.55 0.9K
09:37 32.54 32.54 32.54 32.54 0.2K
09:41 32.45 32.45 32.45 32.45 5.9K
09:46 32.47 32.47 32.47 32.47 0.4K
09:49 32.48 32.48 32.48 32.47 0.5K
09:51 32.48 32.48 32.48 32.48 2.1K
09:52 32.49 32.49 32.49 32.49 0.5K
09:54 32.49 32.51 32.49 32.51 2.7K
09:55 32.50 32.50 32.50 32.50 1.3K
09:56 32.51 32.51 32.51 32.51 0.4K
09:57 32.51 32.51 32.51 32.51 0.1K
09:58 32.50 32.50 32.50 32.50 0.6K
09:59 32.51 32.51 32.49 32.49 0.4K
10:00 32.51 32.51 32.51 32.51 0.5K
10:01 32.51 32.51 32.51 32.51 0.5K
10:02 32.51 32.51 32.51 32.51 0.1K
10:07 32.42 32.42 32.42 32.42 0.3K
10:09 32.45 32.45 32.45 32.45 1.1K
10:12 32.45 32.45 32.45 32.45 2.5K
10:15 32.45 32.45 32.45 32.45 4.4K
10:18 32.47 32.47 32.47 32.47 0.4K
10:19 32.47 32.47 32.47 32.47 0.9K
10:22 32.48 32.48 32.48 32.48 0.3K
10:29 32.44 32.44 32.44 32.44 0.9K
10:30 32.45 32.45 32.45 32.45 1.5K
10:32 32.42 32.42 32.42 32.42 0.5K
10:33 32.42 32.42 32.42 32.42 1.4K
10:39 32.41 32.41 32.41 32.41 0.2K
10:41 32.43 32.43 32.43 32.42 0.6K
10:42 32.43 32.43 32.43 32.43 0.2K
10:43 32.44 32.44 32.44 32.44 2.7K
10:50 32.43 32.43 32.43 32.43 0.1K
10:51 32.43 32.43 32.43 32.43 0.7K
10:56 32.45 32.45 32.45 32.45 0.3K
10:57 32.46 32.46 32.46 32.46 0.9K
11:01 32.46 32.46 32.46 32.46 1.6K
11:04 32.45 32.45 32.45 32.45 0.6K
11:07 32.43 32.43 32.43 32.43 0.9K
11:15 32.44 32.44 32.43 32.43 1.0K
11:17 32.44 32.44 32.44 32.44 0.1K
11:19 32.44 32.44 32.44 32.44 2.0K
11:20 32.45 32.45 32.45 32.45 0.1K
11:21 32.44 32.44 32.44 32.44 0.6K
11:35 32.47 32.47 32.47 32.47 0.1K
11:36 32.48 32.48 32.48 32.48 0.2K
11:40 32.48 32.48 32.48 32.48 0.9K
11:41 32.47 32.47 32.47 32.47 0.4K
11:42 32.47 32.48 32.47 32.47 7.2K
11:43 32.49 32.49 32.49 32.49 11.9K
11:44 32.47 32.47 32.47 32.47 0.5K
11:46 32.48 32.48 32.48 32.48 0.2K
11:48 32.49 32.49 32.49 32.49 1.1K
11:51 32.49 32.49 32.49 32.49 2.4K
11:54 32.48 32.48 32.48 32.48 1.3K
11:56 32.47 32.47 32.47 32.47 0.7K
11:57 32.47 32.47 32.47 32.47 0.1K
11:58 32.47 32.47 32.47 32.47 0.1K
12:00 32.45 32.45 32.45 32.45 0.4K
12:02 32.45 32.45 32.45 32.45 2.0K
12:05 32.44 32.44 32.44 32.44 0.3K
12:07 32.43 32.43 32.43 32.43 0.2K
12:08 32.45 32.45 32.45 32.45 5.1K
12:09 32.46 32.46 32.46 32.46 0.2K
12:13 32.45 32.45 32.45 32.45 0.4K
12:21 32.47 32.47 32.47 32.47 0.4K
12:25 32.46 32.46 32.46 32.46 0.3K
12:29 32.46 32.46 32.46 32.46 2.4K
12:30 32.46 32.47 32.46 32.47 1.5K
12:31 32.47 32.47 32.47 32.47 0.3K
12:32 32.48 32.48 32.48 32.48 0.4K
12:42 32.49 32.49 32.49 32.49 0.9K
12:46 32.48 32.48 32.48 32.48 1.6K
12:47 32.48 32.48 32.48 32.48 1.1K
12:57 32.48 32.48 32.48 32.48 0.3K
12:59 32.49 32.49 32.49 32.49 0.9K
13:00 32.48 32.48 32.48 32.48 2.4K
13:05 32.48 32.48 32.48 32.48 0.6K
13:06 32.49 32.49 32.49 32.49 1.2K
13:09 32.49 32.49 32.49 32.49 1.7K
13:11 32.49 32.49 32.49 32.49 0.8K
13:19 32.48 32.48 32.48 32.48 0.5K
13:20 32.49 32.49 32.49 32.49 3.4K
13:21 32.50 32.50 32.50 32.50 0.2K
13:26 32.50 32.50 32.50 32.50 3.3K
13:31 32.49 32.49 32.49 32.49 2.3K
13:32 32.49 32.49 32.49 32.49 0.2K
13:33 32.49 32.49 32.49 32.49 0.5K
13:34 32.49 32.49 32.49 32.49 2.6K
13:38 32.48 32.48 32.48 32.48 0.2K
13:40 32.49 32.49 32.49 32.49 1.2K
13:48 32.49 32.49 32.49 32.49 0.7K
13:49 32.49 32.49 32.49 32.49 0.2K
13:51 32.49 32.49 32.49 32.49 0.7K
13:52 32.49 32.49 32.49 32.49 8.1K
13:53 32.49 32.49 32.49 32.49 0.9K
13:57 32.49 32.49 32.49 32.49 1.2K
13:58 32.50 32.50 32.50 32.49 0.9K
14:02 32.50 32.50 32.49 32.50 2.4K
14:03 32.51 32.51 32.51 32.51 13.6K
14:04 32.51 32.52 32.51 32.52 2.8K
14:06 32.50 32.50 32.50 32.50 0.1K
14:07 32.50 32.50 32.50 32.50 15.3K
14:09 32.50 32.50 32.50 32.50 0.5K
14:10 32.50 32.50 32.50 32.50 2.6K
14:11 32.49 32.49 32.49 32.49 5.6K
14:12 32.50 32.50 32.50 32.50 5.2K
14:13 32.49 32.50 32.49 32.50 39.0K
14:15 32.50 32.50 32.50 32.50 0.3K
14:17 32.50 32.50 32.50 32.49 0.6K
14:21 32.49 32.49 32.49 32.49 0.9K
14:22 32.49 32.49 32.49 32.49 0.1K
14:23 32.50 32.50 32.50 32.50 1.6K
14:26 32.50 32.50 32.50 32.50 0.1K
14:30 32.51 32.51 32.51 32.51 4.8K
14:34 32.53 32.53 32.53 32.53 0.4K
14:35 32.54 32.54 32.54 32.54 0.2K
14:37 32.52 32.52 32.52 32.52 2.0K
14:40 32.53 32.53 32.53 32.53 0.1K
14:42 32.53 32.53 32.52 32.52 2.7K
14:45 32.53 32.53 32.53 32.53 0.2K
14:47 32.53 32.53 32.53 32.53 1.0K
14:49 32.53 32.53 32.53 32.53 1.5K
14:50 32.53 32.53 32.53 32.53 0.3K
14:52 32.53 32.53 32.53 32.53 3.8K
14:53 32.53 32.53 32.53 32.53 4.1K
14:54 32.53 32.53 32.53 32.53 0.4K
14:55 32.53 32.53 32.53 32.53 1.1K
14:56 32.53 32.53 32.53 32.53 0.4K
14:57 32.52 32.52 32.52 32.52 0.3K
15:02 32.52 32.52 32.52 32.52 0.7K
15:03 32.52 32.52 32.52 32.52 0.3K
15:04 32.52 32.52 32.52 32.52 5.0K
15:05 32.52 32.52 32.52 32.52 0.2K
15:06 32.52 32.52 32.52 32.52 0.5K
15:08 32.52 32.52 32.52 32.52 2.7K
15:09 32.51 32.51 32.51 32.51 2.1K
15:10 32.51 32.51 32.51 32.51 1.3K
15:12 32.53 32.53 32.53 32.53 0.3K
15:13 32.52 32.52 32.52 32.52 0.3K
15:15 32.52 32.52 32.52 32.52 1.2K
15:19 32.53 32.54 32.53 32.54 13.0K
15:20 32.53 32.53 32.53 32.53 0.3K
15:21 32.53 32.53 32.53 32.53 9.5K
15:27 32.52 32.52 32.52 32.52 1.3K
15:28 32.52 32.52 32.52 32.52 0.4K
15:29 32.51 32.51 32.51 32.51 0.1K
15:31 32.51 32.52 32.51 32.52 9.0K
15:32 32.51 32.51 32.51 32.51 1.4K
15:33 32.52 32.52 32.52 32.52 4.4K
15:34 32.53 32.53 32.53 32.53 1.6K
15:36 32.53 32.53 32.53 32.53 0.2K
15:37 32.52 32.52 32.52 32.52 1.1K
15:39 32.53 32.53 32.53 32.53 0.5K
15:40 32.53 32.53 32.53 32.53 25.6K
15:41 32.54 32.54 32.54 32.54 0.7K
15:42 32.54 32.54 32.54 32.53 0.9K
15:45 32.54 32.54 32.54 32.54 2.6K
15:47 32.55 32.56 32.55 32.56 1.1K
15:48 32.56 32.56 32.56 32.56 1.0K
15:49 32.56 32.56 32.56 32.56 6.2K
15:50 32.57 32.58 32.57 32.58 1.9K
15:51 32.56 32.56 32.56 32.56 0.2K
15:52 32.56 32.56 32.56 32.56 0.3K
15:53 32.57 32.57 32.56 32.57 7.2K
15:54 32.57 32.57 32.57 32.57 1.5K
15:55 32.56 32.56 32.56 32.56 1.9K
15:56 32.56 32.56 32.56 32.56 1.4K
15:57 32.55 32.55 32.55 32.55 8.2K
15:58 32.54 32.55 32.54 32.55 4.5K
15:59 32.55 32.55 32.53 32.53 3.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし