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 31.13 31.13 31.11 31.11 1.5K
09:32 31.05 31.05 31.05 31.05 1.3K
09:38 31.06 31.07 31.06 31.07 1.3K
09:40 31.05 31.05 31.05 31.05 0.7K
09:42 31.08 31.08 31.08 31.08 0.5K
09:46 31.05 31.05 31.05 31.05 0.7K
09:50 31.10 31.10 31.10 31.10 0.9K
09:52 31.11 31.11 31.11 31.11 1.9K
09:55 31.10 31.11 31.10 31.11 5.2K
10:00 31.11 31.12 31.11 31.12 1.4K
10:01 31.13 31.13 31.13 31.13 0.2K
10:02 31.15 31.15 31.15 31.15 0.1K
10:03 31.15 31.15 31.15 31.15 0.3K
10:04 31.16 31.16 31.16 31.16 1.2K
10:05 31.17 31.17 31.17 31.17 1.1K
10:06 31.16 31.16 31.16 31.16 1.7K
10:10 31.18 31.18 31.16 31.16 2.0K
10:11 31.16 31.16 31.15 31.15 0.9K
10:12 31.14 31.14 31.14 31.14 0.2K
10:17 31.13 31.13 31.13 31.13 1.0K
10:20 31.13 31.13 31.13 31.13 0.2K
10:22 31.10 31.10 31.10 31.10 0.3K
10:23 31.09 31.09 31.09 31.09 0.8K
10:24 31.09 31.09 31.09 31.09 0.2K
10:25 31.09 31.09 31.09 31.09 1.7K
10:26 31.09 31.09 31.09 31.09 0.4K
10:27 31.12 31.12 31.12 31.12 0.6K
10:30 31.11 31.11 31.11 31.11 3.3K
10:31 31.12 31.13 31.12 31.12 1.8K
10:32 31.13 31.13 31.13 31.13 2.6K
10:34 31.12 31.12 31.12 31.12 0.2K
10:35 31.13 31.13 31.13 31.13 0.2K
10:37 31.12 31.12 31.12 31.12 5.2K
10:41 31.12 31.12 31.12 31.12 2.0K
10:42 31.12 31.13 31.12 31.13 3.0K
10:47 31.12 31.12 31.11 31.11 0.2K
10:50 31.13 31.13 31.13 31.13 6.9K
10:54 31.15 31.15 31.15 31.15 0.8K
10:55 31.15 31.15 31.15 31.15 18.6K
11:01 31.10 31.10 31.10 31.10 4.4K
11:03 31.09 31.09 31.09 31.09 0.5K
11:04 31.08 31.08 31.08 31.08 0.2K
11:05 31.09 31.09 31.09 31.09 0.7K
11:08 31.07 31.07 31.07 31.07 0.6K
11:09 31.08 31.08 31.08 31.08 0.6K
11:10 31.08 31.08 31.08 31.08 0.5K
11:12 31.10 31.10 31.10 31.10 4.5K
11:20 31.07 31.07 31.07 31.07 1.6K
11:22 31.07 31.07 31.07 31.07 10.3K
11:25 31.07 31.07 31.06 31.06 1.9K
11:28 31.04 31.04 31.04 31.04 1.4K
11:31 31.05 31.05 31.05 31.05 0.2K
11:34 31.06 31.06 31.06 31.06 1.4K
11:36 31.07 31.07 31.06 31.06 2.8K
11:37 31.06 31.07 31.06 31.07 0.4K
11:38 31.07 31.07 31.07 31.07 3.3K
11:39 31.06 31.06 31.06 31.06 0.3K
11:41 31.07 31.07 31.07 31.07 9.1K
11:42 31.07 31.07 31.07 31.07 12.3K
11:43 31.06 31.06 31.06 31.06 1.5K
11:44 31.06 31.06 31.06 31.06 2.3K
11:45 31.06 31.06 31.06 31.06 0.4K
11:46 31.05 31.05 31.05 31.05 0.5K
11:50 31.05 31.05 31.05 31.05 0.8K
11:52 31.05 31.05 31.05 31.05 4.8K
11:54 31.05 31.05 31.05 31.05 6.5K
11:55 31.05 31.05 31.05 31.05 0.5K
11:56 31.05 31.05 31.05 31.05 0.7K
11:57 31.05 31.05 31.05 31.05 1.7K
11:59 31.05 31.05 31.05 31.05 0.5K
12:00 31.04 31.04 31.04 31.04 5.2K
12:01 31.04 31.04 31.04 31.04 1.3K
12:02 31.04 31.04 31.04 31.04 1.0K
12:03 31.03 31.03 31.03 31.03 0.5K
12:05 31.02 31.02 31.02 31.02 0.6K
12:07 31.03 31.03 31.03 31.03 3.2K
12:10 31.04 31.04 31.04 31.04 1.0K
12:11 31.05 31.05 31.05 31.05 1.4K
12:14 31.05 31.05 31.05 31.05 0.2K
12:15 31.05 31.05 31.05 31.05 1.2K
12:16 31.06 31.06 31.06 31.06 0.8K
12:19 31.06 31.06 31.04 31.04 3.9K
12:20 31.05 31.05 31.04 31.04 7.1K
12:21 31.04 31.05 31.04 31.05 16.7K
12:23 31.05 31.05 31.05 31.05 0.4K
12:25 31.03 31.04 31.03 31.04 2.2K
12:27 31.04 31.04 31.04 31.04 3.5K
12:29 31.04 31.04 31.04 31.04 4.0K
12:35 31.02 31.02 31.02 31.02 0.3K
12:37 31.02 31.02 31.02 31.02 1.2K
12:39 31.02 31.02 31.01 31.01 1.5K
12:40 31.02 31.03 31.02 31.03 10.3K
12:42 31.03 31.03 31.03 31.03 0.9K
12:48 31.01 31.01 31.01 31.01 0.1K
12:50 31.00 31.00 31.00 31.00 1.5K
12:52 31.01 31.01 31.01 31.01 1.4K
12:53 31.01 31.01 31.01 31.01 0.1K
12:54 31.00 31.00 31.00 31.00 1.0K
12:56 31.00 31.00 31.00 31.00 0.8K
12:59 31.00 31.00 31.00 31.00 3.9K
13:01 31.01 31.01 31.01 31.01 0.5K
13:03 31.01 31.01 31.01 31.01 0.4K
13:05 31.01 31.01 31.01 31.01 6.1K
13:06 31.00 31.00 31.00 31.00 2.3K
13:09 31.00 31.00 31.00 31.00 1.9K
13:12 31.01 31.01 31.01 31.01 0.8K
13:17 30.99 30.99 30.98 30.98 3.8K
13:18 30.98 30.98 30.98 30.98 3.0K
13:22 31.00 31.00 31.00 31.00 6.5K
13:23 30.99 30.99 30.99 30.99 0.1K
13:24 30.99 30.99 30.99 30.99 3.8K
13:26 31.01 31.01 31.01 31.01 1.1K
13:28 30.99 30.99 30.99 30.99 0.4K
13:29 31.00 31.00 31.00 31.00 1.2K
13:31 31.01 31.01 31.01 31.01 3.2K
13:34 31.00 31.00 31.00 31.00 0.7K
13:39 31.00 31.00 31.00 31.00 2.3K
13:43 31.00 31.00 31.00 31.00 0.1K
13:44 31.00 31.00 31.00 31.00 0.8K
13:46 31.00 31.00 31.00 31.00 7.1K
13:47 31.01 31.01 31.01 31.01 1.1K
13:51 31.01 31.01 31.01 31.01 2.1K
13:54 31.01 31.01 31.01 31.01 0.1K
13:56 31.01 31.01 31.01 31.01 1.9K
13:57 31.01 31.01 31.01 31.01 2.9K
13:58 31.01 31.01 31.01 31.01 3.0K
13:59 31.01 31.01 31.01 31.01 5.2K
14:01 31.00 31.02 31.00 31.02 8.7K
14:03 31.00 31.00 31.00 31.00 3.2K
14:06 30.99 30.99 30.99 30.99 0.2K
14:07 31.00 31.00 30.99 30.99 1.9K
14:08 31.00 31.00 31.00 31.00 0.7K
14:09 30.99 30.99 30.99 30.99 0.2K
14:10 30.99 31.00 30.99 30.99 3.9K
14:11 30.99 30.99 30.99 30.99 0.7K
14:12 30.99 30.99 30.99 30.99 3.2K
14:14 30.99 30.99 30.99 30.99 29.7K
14:15 30.99 30.99 30.99 30.99 1.5K
14:17 30.99 30.99 30.99 30.99 1.2K
14:18 30.98 30.98 30.98 30.98 0.1K
14:19 30.97 30.98 30.97 30.98 2.2K
14:21 30.98 30.98 30.98 30.98 6.1K
14:27 30.96 30.96 30.96 30.96 0.4K
14:28 30.96 30.96 30.96 30.96 34.7K
14:30 30.96 30.96 30.96 30.96 0.6K
14:32 30.95 30.95 30.95 30.95 1.8K
14:35 30.94 30.94 30.94 30.94 0.5K
14:37 30.95 30.95 30.95 30.95 0.1K
14:38 30.94 30.95 30.94 30.95 2.2K
14:40 30.96 30.96 30.95 30.96 1.6K
14:43 30.95 30.95 30.95 30.95 0.2K
14:45 30.95 30.96 30.95 30.96 2.8K
14:46 30.95 30.95 30.95 30.95 2.5K
14:51 30.95 30.95 30.95 30.95 2.2K
14:52 30.95 30.95 30.95 30.95 1.0K
14:53 30.96 30.96 30.96 30.96 7.7K
14:56 30.98 30.98 30.98 30.98 0.6K
14:57 30.97 30.98 30.97 30.98 1.3K
14:58 30.97 30.97 30.97 30.97 0.8K
15:00 30.98 30.98 30.97 30.97 2.8K
15:02 30.97 30.97 30.97 30.97 1.2K
15:03 30.96 30.96 30.96 30.96 1.2K
15:04 30.97 30.97 30.97 30.97 1.2K
15:06 30.97 30.97 30.97 30.97 0.7K
15:10 30.97 30.97 30.97 30.97 5.5K
15:12 30.97 30.97 30.97 30.97 0.2K
15:13 30.97 30.97 30.97 30.97 4.1K
15:14 30.97 30.97 30.97 30.97 0.3K
15:15 30.96 30.96 30.96 30.96 6.6K
15:19 30.96 30.96 30.96 30.96 0.5K
15:20 30.95 30.95 30.95 30.95 0.3K
15:22 30.95 30.95 30.94 30.94 1.0K
15:24 30.94 30.94 30.94 30.94 0.6K
15:27 30.95 30.95 30.95 30.95 2.3K
15:30 30.93 30.93 30.93 30.93 3.6K
15:32 30.94 30.94 30.94 30.94 2.4K
15:33 30.94 30.94 30.94 30.94 7.3K
15:35 30.94 30.94 30.94 30.94 3.2K
15:36 30.94 30.95 30.94 30.95 0.8K
15:37 30.95 30.95 30.94 30.94 3.6K
15:38 30.93 30.93 30.93 30.93 0.9K
15:39 30.93 30.93 30.93 30.93 1.7K
15:41 30.92 30.92 30.92 30.92 3.5K
15:45 30.89 30.89 30.89 30.89 0.7K
15:48 30.90 30.90 30.90 30.90 0.8K
15:50 30.90 30.90 30.89 30.89 0.3K
15:51 30.91 30.91 30.91 30.91 3.2K
15:52 30.90 30.90 30.90 30.90 3.7K
15:53 30.89 30.89 30.87 30.88 3.8K
15:54 30.89 30.90 30.89 30.89 1.6K
15:55 30.91 30.91 30.91 30.91 2.7K
15:56 30.91 30.91 30.91 30.91 8.1K
15:57 30.90 30.90 30.90 30.90 4.5K
15:59 30.90 30.91 30.90 30.91 16.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし