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 31.59 31.59 31.59 31.59 2.3K
09:33 31.58 31.58 31.58 31.58 1.4K
09:40 31.52 31.52 31.52 31.52 1.6K
09:43 31.56 31.56 31.54 31.54 1.4K
09:47 31.51 31.51 31.51 31.51 0.6K
09:48 31.52 31.52 31.52 31.52 0.8K
09:50 31.52 31.52 31.52 31.52 1.4K
09:51 31.50 31.50 31.50 31.50 1.2K
09:53 31.49 31.49 31.49 31.49 0.5K
09:58 31.50 31.50 31.50 31.50 7.5K
10:05 31.48 31.48 31.48 31.48 0.6K
10:07 31.49 31.49 31.49 31.49 1.1K
10:08 31.47 31.47 31.47 31.47 0.9K
10:09 31.48 31.48 31.48 31.48 2.8K
10:12 31.51 31.51 31.51 31.51 0.5K
10:13 31.50 31.50 31.50 31.50 0.8K
10:15 31.49 31.49 31.49 31.49 8.0K
10:19 31.49 31.49 31.49 31.49 1.6K
10:25 31.51 31.51 31.51 31.51 0.1K
10:26 31.50 31.50 31.50 31.50 0.5K
10:31 31.47 31.48 31.47 31.48 0.6K
10:32 31.49 31.49 31.49 31.49 2.6K
10:36 31.45 31.45 31.45 31.45 0.5K
10:40 31.46 31.46 31.46 31.46 1.2K
10:42 31.46 31.46 31.46 31.46 0.1K
10:46 31.46 31.46 31.46 31.46 0.6K
10:48 31.48 31.48 31.47 31.47 1.5K
10:49 31.48 31.48 31.48 31.48 0.8K
10:51 31.47 31.47 31.47 31.47 1.4K
10:55 31.49 31.49 31.48 31.48 57.5K
10:57 31.49 31.49 31.49 31.49 2.8K
10:59 31.47 31.47 31.47 31.47 0.2K
11:03 31.46 31.46 31.46 31.46 1.2K
11:05 31.45 31.45 31.45 31.45 0.5K
11:07 31.44 31.45 31.44 31.45 2.8K
11:18 31.44 31.44 31.44 31.44 0.4K
11:25 31.46 31.46 31.46 31.46 3.0K
11:26 31.46 31.46 31.46 31.46 3.4K
11:27 31.47 31.47 31.47 31.47 0.1K
11:30 31.48 31.48 31.48 31.48 0.2K
11:31 31.48 31.48 31.48 31.48 3.0K
11:36 31.48 31.48 31.48 31.48 0.9K
11:37 31.47 31.47 31.47 31.47 1.1K
11:38 31.48 31.48 31.48 31.48 6.0K
11:40 31.51 31.51 31.51 31.51 0.7K
11:41 31.51 31.51 31.50 31.51 7.9K
11:42 31.52 31.52 31.52 31.52 1.0K
11:43 31.53 31.53 31.53 31.53 78.1K
11:45 31.53 31.53 31.53 31.53 6.7K
11:46 31.53 31.53 31.53 31.53 0.5K
11:48 31.51 31.51 31.51 31.51 1.1K
11:50 31.50 31.50 31.50 31.50 0.7K
11:52 31.50 31.50 31.50 31.50 1.0K
11:54 31.48 31.48 31.48 31.48 2.1K
11:55 31.48 31.48 31.48 31.48 1.8K
11:57 31.49 31.49 31.49 31.49 1.3K
11:58 31.49 31.49 31.49 31.49 0.1K
11:59 31.49 31.49 31.49 31.49 0.6K
12:00 31.49 31.49 31.49 31.49 0.2K
12:03 31.49 31.49 31.49 31.49 0.1K
12:06 31.48 31.48 31.47 31.47 8.5K
12:09 31.48 31.48 31.48 31.48 0.2K
12:11 31.50 31.50 31.50 31.50 1.3K
12:12 31.49 31.49 31.48 31.48 0.9K
12:13 31.49 31.49 31.49 31.49 0.8K
12:18 31.45 31.45 31.45 31.45 1.0K
12:19 31.43 31.43 31.43 31.43 1.2K
12:28 31.44 31.44 31.44 31.44 0.1K
12:30 31.43 31.43 31.43 31.43 1.8K
12:31 31.45 31.45 31.45 31.45 1.7K
12:40 31.44 31.44 31.44 31.44 0.5K
12:42 31.44 31.44 31.44 31.44 1.1K
12:50 31.45 31.45 31.45 31.45 1.8K
12:56 31.46 31.46 31.46 31.46 0.4K
12:59 31.47 31.47 31.47 31.47 1.3K
13:02 31.47 31.47 31.47 31.47 0.8K
13:06 31.48 31.48 31.48 31.48 1.4K
13:08 31.48 31.48 31.48 31.48 0.9K
13:12 31.47 31.47 31.47 31.47 1.2K
13:13 31.46 31.47 31.46 31.47 0.3K
13:15 31.49 31.49 31.48 31.48 2.7K
13:25 31.48 31.48 31.48 31.48 4.9K
13:26 31.48 31.48 31.48 31.48 2.9K
13:27 31.48 31.48 31.48 31.48 1.4K
13:41 31.48 31.48 31.48 31.48 3.6K
13:44 31.48 31.48 31.48 31.48 2.2K
13:45 31.48 31.48 31.48 31.48 0.5K
13:48 31.47 31.48 31.47 31.48 11.6K
13:50 31.47 31.47 31.47 31.47 0.4K
13:52 31.48 31.48 31.48 31.48 0.4K
13:56 31.47 31.47 31.47 31.47 5.4K
13:57 31.47 31.47 31.47 31.47 0.8K
13:58 31.46 31.46 31.46 31.46 0.4K
14:01 31.46 31.46 31.46 31.46 0.1K
14:02 31.46 31.46 31.46 31.46 0.2K
14:03 31.47 31.47 31.47 31.47 3.0K
14:04 31.46 31.46 31.46 31.46 2.4K
14:05 31.46 31.47 31.46 31.47 8.2K
14:06 31.47 31.48 31.47 31.48 1.5K
14:09 31.47 31.47 31.47 31.47 0.4K
14:11 31.47 31.47 31.47 31.47 2.4K
14:12 31.47 31.48 31.47 31.48 14.2K
14:15 31.49 31.49 31.49 31.49 0.2K
14:17 31.50 31.50 31.50 31.50 2.9K
14:20 31.49 31.49 31.49 31.49 3.0K
14:22 31.48 31.48 31.48 31.48 0.2K
14:24 31.48 31.48 31.48 31.48 0.8K
14:31 31.50 31.50 31.50 31.50 1.0K
14:32 31.50 31.50 31.50 31.50 0.2K
14:34 31.51 31.52 31.51 31.52 13.7K
14:35 31.51 31.51 31.51 31.51 0.7K
14:36 31.52 31.52 31.51 31.51 1.2K
14:37 31.52 31.52 31.52 31.52 0.3K
14:39 31.51 31.51 31.51 31.51 1.5K
14:40 31.52 31.52 31.52 31.52 1.4K
14:42 31.52 31.52 31.51 31.51 7.0K
14:43 31.52 31.52 31.52 31.52 0.7K
14:44 31.51 31.51 31.51 31.51 1.5K
14:51 31.52 31.52 31.52 31.52 3.9K
14:52 31.51 31.51 31.51 31.51 0.9K
14:54 31.52 31.52 31.52 31.52 0.4K
14:56 31.51 31.51 31.51 31.51 4.1K
14:58 31.52 31.52 31.52 31.52 3.4K
15:00 31.52 31.52 31.52 31.52 1.8K
15:02 31.52 31.52 31.51 31.51 4.5K
15:04 31.52 31.52 31.52 31.52 0.4K
15:05 31.51 31.51 31.51 31.51 1.2K
15:07 31.50 31.50 31.49 31.49 2.7K
15:08 31.50 31.50 31.50 31.50 7.4K
15:10 31.51 31.51 31.51 31.51 503.8K
15:12 31.51 31.51 31.50 31.50 1.1K
15:13 31.51 31.51 31.51 31.51 13.7K
15:14 31.50 31.50 31.50 31.50 2.1K
15:15 31.50 31.50 31.49 31.49 4.5K
15:16 31.49 31.49 31.49 31.49 0.3K
15:17 31.49 31.49 31.49 31.49 0.9K
15:18 31.49 31.49 31.49 31.49 9.1K
15:19 31.49 31.49 31.49 31.49 39.8K
15:20 31.49 31.49 31.49 31.49 1.2K
15:21 31.49 31.49 31.49 31.49 0.9K
15:24 31.48 31.49 31.48 31.49 6.8K
15:28 31.49 31.49 31.48 31.48 6.9K
15:29 31.49 31.50 31.49 31.50 30.6K
15:30 31.50 31.50 31.49 31.49 3.8K
15:31 31.48 31.48 31.48 31.48 103.2K
15:32 31.48 31.48 31.48 31.48 1.1K
15:34 31.48 31.49 31.48 31.49 6.8K
15:35 31.48 31.48 31.48 31.48 4.6K
15:38 31.49 31.50 31.49 31.50 3.7K
15:40 31.50 31.50 31.50 31.50 1.4K
15:42 31.50 31.50 31.49 31.49 8.0K
15:44 31.49 31.49 31.49 31.49 1.3K
15:45 31.48 31.48 31.48 31.48 0.1K
15:46 31.48 31.48 31.48 31.48 0.4K
15:47 31.48 31.48 31.48 31.48 1.1K
15:50 31.49 31.49 31.49 31.49 0.6K
15:51 31.49 31.49 31.49 31.49 0.3K
15:52 31.50 31.50 31.50 31.50 2.1K
15:53 31.50 31.50 31.49 31.49 2.6K
15:54 31.48 31.48 31.48 31.48 0.7K
15:55 31.47 31.47 31.47 31.47 1.6K
15:56 31.47 31.47 31.47 31.47 5.5K
15:57 31.47 31.47 31.47 31.47 0.2K
15:58 31.47 31.47 31.47 31.47 0.2K
15:59 31.46 31.46 31.45 31.45 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし