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
09:32 29.95 29.95 29.95 29.95 1.7K
09:34 30.02 30.02 30.02 30.02 0.2K
09:35 30.05 30.05 30.05 30.05 1.3K
09:36 30.03 30.06 30.03 30.06 35.3K
09:37 29.99 29.99 29.99 29.99 0.7K
09:38 30.00 30.01 30.00 30.01 2.1K
09:39 30.02 30.02 30.02 30.02 1.1K
09:40 29.98 29.98 29.98 29.98 2.4K
09:41 29.98 29.98 29.98 29.98 1.3K
09:43 29.99 29.99 29.99 29.99 2.4K
09:44 29.96 29.96 29.95 29.95 3.9K
09:47 29.93 29.95 29.93 29.95 6.1K
09:48 29.93 29.93 29.93 29.93 0.5K
09:50 29.88 29.88 29.88 29.88 0.2K
09:52 29.89 29.89 29.89 29.89 0.5K
09:54 29.89 29.89 29.87 29.87 26.2K
09:55 29.87 29.87 29.87 29.87 1.3K
09:57 29.86 29.86 29.86 29.86 1.1K
09:59 29.88 29.88 29.88 29.88 1.4K
10:00 29.86 29.87 29.86 29.86 5.7K
10:01 29.84 29.84 29.84 29.84 0.9K
10:02 29.83 29.83 29.83 29.83 0.1K
10:04 29.80 29.80 29.80 29.80 2.8K
10:06 29.81 29.81 29.81 29.81 0.9K
10:08 29.79 29.79 29.79 29.79 0.7K
10:09 29.80 29.80 29.80 29.80 0.7K
10:10 29.80 29.80 29.80 29.80 0.4K
10:12 29.80 29.80 29.80 29.80 1.2K
10:13 29.80 29.80 29.79 29.79 1.6K
10:14 29.80 29.80 29.80 29.80 2.1K
10:19 29.79 29.79 29.78 29.78 2.0K
10:20 29.79 29.79 29.79 29.79 0.2K
10:22 29.76 29.76 29.76 29.76 65.9K
10:23 29.74 29.74 29.74 29.74 3.1K
10:25 29.75 29.75 29.75 29.75 3.3K
10:26 29.78 29.78 29.78 29.78 0.4K
10:27 29.77 29.77 29.77 29.77 4.1K
10:29 29.76 29.76 29.76 29.76 4.3K
10:30 29.78 29.78 29.77 29.77 1.6K
10:31 29.76 29.76 29.76 29.76 0.3K
10:33 29.75 29.75 29.74 29.74 1.6K
10:34 29.74 29.74 29.73 29.73 12.5K
10:36 29.72 29.72 29.72 29.72 0.1K
10:37 29.72 29.72 29.72 29.72 0.1K
10:38 29.76 29.77 29.76 29.76 7.6K
10:41 29.73 29.73 29.73 29.73 1.6K
10:43 29.79 29.79 29.78 29.79 1.7K
10:44 29.79 29.79 29.79 29.79 3.9K
10:47 29.74 29.74 29.74 29.74 2.2K
10:49 29.75 29.77 29.75 29.77 0.8K
10:51 29.78 29.78 29.78 29.78 0.1K
10:55 29.74 29.74 29.74 29.74 0.1K
10:57 29.72 29.72 29.72 29.72 0.1K
10:59 29.74 29.74 29.74 29.74 2.0K
11:05 29.68 29.68 29.68 29.68 1.5K
11:07 29.69 29.69 29.68 29.68 5.0K
11:08 29.68 29.68 29.68 29.68 0.1K
11:10 29.70 29.70 29.70 29.70 0.7K
11:13 29.70 29.70 29.70 29.70 1.9K
11:15 29.72 29.73 29.71 29.71 8.9K
11:16 29.71 29.71 29.70 29.71 1.5K
11:18 29.75 29.75 29.75 29.75 0.8K
11:20 29.74 29.74 29.74 29.74 3.3K
11:22 29.75 29.75 29.75 29.75 2.3K
11:23 29.77 29.77 29.77 29.77 2.4K
11:24 29.78 29.78 29.78 29.78 2.1K
11:25 29.79 29.80 29.79 29.80 0.7K
11:26 29.78 29.78 29.78 29.78 1.6K
11:28 29.78 29.78 29.78 29.78 1.3K
11:31 29.78 29.79 29.78 29.79 9.2K
11:32 29.78 29.78 29.78 29.78 1.6K
11:33 29.78 29.78 29.77 29.78 90.1K
11:35 29.76 29.76 29.76 29.76 2.3K
11:37 29.78 29.79 29.78 29.79 2.4K
11:38 29.78 29.78 29.78 29.78 6.8K
11:41 29.76 29.76 29.76 29.76 7.4K
11:43 29.76 29.76 29.76 29.76 0.4K
11:45 29.76 29.76 29.76 29.76 8.1K
11:47 29.77 29.78 29.77 29.78 7.9K
11:48 29.79 29.79 29.79 29.79 1.1K
11:49 29.78 29.78 29.78 29.78 6.8K
11:52 29.77 29.77 29.77 29.77 0.1K
11:53 29.75 29.75 29.75 29.75 1.4K
11:56 29.75 29.75 29.75 29.75 0.1K
12:00 29.74 29.74 29.74 29.74 2.5K
12:01 29.73 29.73 29.73 29.73 0.3K
12:02 29.74 29.74 29.74 29.74 0.6K
12:04 29.75 29.75 29.75 29.75 2.5K
12:05 29.74 29.74 29.74 29.74 3.4K
12:06 29.73 29.73 29.73 29.73 0.1K
12:07 29.75 29.75 29.75 29.75 3.7K
12:09 29.74 29.74 29.74 29.74 1.6K
12:10 29.74 29.74 29.74 29.74 0.7K
12:11 29.74 29.74 29.74 29.74 1.1K
12:13 29.74 29.74 29.74 29.74 0.1K
12:14 29.74 29.74 29.74 29.74 0.4K
12:15 29.74 29.74 29.74 29.74 5.2K
12:16 29.74 29.74 29.74 29.74 3.4K
12:18 29.74 29.74 29.74 29.74 0.1K
12:19 29.74 29.75 29.74 29.75 4.1K
12:21 29.73 29.73 29.73 29.73 0.3K
12:22 29.70 29.70 29.70 29.70 1.3K
12:23 29.71 29.71 29.71 29.71 0.1K
12:25 29.71 29.71 29.71 29.71 18.8K
12:27 29.71 29.71 29.71 29.71 0.1K
12:28 29.70 29.70 29.70 29.70 1.6K
12:29 29.71 29.71 29.71 29.71 0.1K
12:30 29.71 29.71 29.71 29.71 2.5K
12:31 29.70 29.70 29.70 29.70 0.6K
12:32 29.67 29.67 29.67 29.67 1.4K
12:33 29.67 29.67 29.67 29.67 24.7K
12:35 29.70 29.70 29.70 29.70 0.3K
12:36 29.70 29.70 29.70 29.70 0.3K
12:38 29.70 29.70 29.70 29.70 6.5K
12:39 29.71 29.71 29.71 29.71 7.5K
12:41 29.70 29.70 29.70 29.70 1.2K
12:42 29.70 29.70 29.70 29.70 2.4K
12:43 29.70 29.70 29.70 29.70 6.2K
12:44 29.68 29.68 29.68 29.68 3.9K
12:45 29.69 29.69 29.69 29.69 0.2K
12:47 29.68 29.68 29.68 29.68 0.8K
12:48 29.68 29.68 29.68 29.68 0.2K
12:51 29.67 29.67 29.67 29.67 2.5K
12:52 29.68 29.68 29.68 29.68 1.4K
12:54 29.69 29.69 29.69 29.69 1.1K
12:56 29.69 29.69 29.69 29.69 2.0K
12:57 29.69 29.69 29.69 29.69 0.4K
12:58 29.70 29.70 29.70 29.70 7.0K
13:00 29.68 29.68 29.68 29.68 0.7K
13:01 29.66 29.66 29.66 29.66 3.7K
13:05 29.64 29.64 29.64 29.64 0.8K
13:06 29.65 29.65 29.65 29.65 1.2K
13:07 29.65 29.65 29.65 29.65 4.8K
13:09 29.69 29.69 29.69 29.69 2.3K
13:10 29.69 29.69 29.69 29.69 1.5K
13:11 29.70 29.70 29.70 29.70 2.1K
13:13 29.71 29.71 29.71 29.71 20.5K
13:16 29.72 29.72 29.72 29.72 0.7K
13:20 29.71 29.71 29.71 29.71 4.4K
13:24 29.71 29.72 29.71 29.72 1.1K
13:25 29.71 29.71 29.71 29.72 0.4K
13:27 29.73 29.73 29.73 29.73 3.9K
13:28 29.73 29.73 29.73 29.73 7.0K
13:29 29.75 29.75 29.75 29.75 0.7K
13:30 29.74 29.74 29.74 29.74 1.6K
13:31 29.73 29.74 29.73 29.74 1.3K
13:32 29.74 29.74 29.74 29.74 1.0K
13:36 29.75 29.75 29.75 29.75 1.0K
13:37 29.76 29.76 29.76 29.76 0.2K
13:38 29.76 29.76 29.76 29.76 0.3K
13:42 29.78 29.78 29.78 29.78 1.2K
13:45 29.76 29.76 29.76 29.76 0.3K
13:46 29.76 29.76 29.76 29.76 0.1K
13:48 29.77 29.77 29.77 29.77 4.8K
13:49 29.78 29.78 29.77 29.78 6.6K
13:50 29.77 29.77 29.77 29.77 1.6K
13:52 29.77 29.77 29.77 29.77 1.3K
13:53 29.77 29.77 29.77 29.77 3.0K
13:57 29.78 29.78 29.78 29.78 7.0K
13:58 29.78 29.78 29.78 29.78 0.5K
13:59 29.80 29.80 29.80 29.80 0.3K
14:00 29.81 29.81 29.81 29.81 3.6K
14:02 29.79 29.79 29.79 29.79 0.6K
14:03 29.78 29.78 29.78 29.78 0.6K
14:04 29.79 29.79 29.79 29.79 0.6K
14:05 29.77 29.78 29.77 29.78 0.3K
14:06 29.78 29.78 29.78 29.78 1.1K
14:07 29.76 29.76 29.76 29.76 27.8K
14:08 29.77 29.77 29.76 29.76 6.1K
14:09 29.76 29.76 29.76 29.76 10.9K
14:10 29.75 29.75 29.74 29.74 0.5K
14:11 29.74 29.74 29.74 29.74 0.8K
14:13 29.73 29.73 29.73 29.73 11.5K
14:14 29.74 29.74 29.73 29.73 5.2K
14:18 29.73 29.73 29.73 29.73 1.3K
14:19 29.73 29.73 29.73 29.73 5.4K
14:20 29.74 29.74 29.73 29.73 1.8K
14:21 29.73 29.73 29.73 29.73 0.2K
14:23 29.74 29.75 29.74 29.75 0.7K
14:25 29.75 29.75 29.75 29.75 0.9K
14:27 29.75 29.75 29.75 29.75 4.7K
14:34 29.74 29.74 29.74 29.74 2.2K
14:35 29.74 29.74 29.74 29.74 1.1K
14:38 29.73 29.73 29.73 29.73 0.5K
14:39 29.73 29.73 29.73 29.73 2.6K
14:42 29.73 29.73 29.73 29.73 9.3K
14:47 29.71 29.71 29.71 29.71 0.2K
14:48 29.71 29.72 29.71 29.72 2.9K
14:49 29.71 29.71 29.71 29.71 0.7K
14:50 29.71 29.71 29.71 29.71 2.6K
14:51 29.72 29.72 29.72 29.72 0.8K
14:53 29.72 29.72 29.72 29.72 3.4K
14:54 29.71 29.71 29.71 29.71 0.2K
14:55 29.71 29.72 29.71 29.71 2.5K
14:57 29.69 29.69 29.69 29.69 5.3K
15:00 29.69 29.69 29.69 29.69 1.0K
15:01 29.69 29.69 29.69 29.69 1.6K
15:02 29.68 29.68 29.67 29.67 4.6K
15:03 29.68 29.69 29.68 29.68 10.7K
15:08 29.68 29.68 29.68 29.68 2.0K
15:09 29.69 29.69 29.69 29.69 1.1K
15:10 29.69 29.69 29.69 29.69 0.2K
15:11 29.69 29.69 29.68 29.68 1.8K
15:12 29.68 29.69 29.68 29.69 5.4K
15:13 29.70 29.70 29.70 29.70 0.8K
15:14 29.71 29.71 29.71 29.71 1.4K
15:15 29.71 29.72 29.71 29.72 0.7K
15:16 29.72 29.72 29.72 29.72 6.2K
15:17 29.72 29.73 29.72 29.73 0.3K
15:18 29.73 29.73 29.73 29.73 3.5K
15:19 29.72 29.72 29.72 29.72 3.3K
15:20 29.72 29.72 29.72 29.72 2.1K
15:21 29.72 29.72 29.72 29.72 1.2K
15:22 29.73 29.73 29.72 29.72 0.7K
15:23 29.72 29.72 29.72 29.72 16.3K
15:24 29.72 29.74 29.72 29.73 5.1K
15:25 29.72 29.72 29.71 29.71 2.5K
15:26 29.73 29.73 29.73 29.73 3.9K
15:27 29.72 29.72 29.71 29.71 1.8K
15:28 29.70 29.70 29.70 29.70 4.0K
15:29 29.70 29.70 29.70 29.70 3.2K
15:30 29.71 29.71 29.71 29.71 4.0K
15:31 29.70 29.70 29.70 29.70 9.9K
15:32 29.70 29.70 29.70 29.70 5.2K
15:33 29.69 29.70 29.68 29.68 30.7K
15:34 29.69 29.69 29.68 29.68 4.0K
15:35 29.67 29.67 29.65 29.65 5.7K
15:36 29.64 29.65 29.64 29.65 1.0K
15:37 29.67 29.68 29.67 29.68 2.5K
15:38 29.69 29.69 29.69 29.69 0.3K
15:39 29.71 29.72 29.71 29.72 0.9K
15:40 29.73 29.73 29.72 29.73 5.2K
15:41 29.74 29.74 29.74 29.74 4.7K
15:45 29.74 29.74 29.73 29.73 1.1K
15:46 29.74 29.74 29.73 29.73 0.7K
15:47 29.73 29.73 29.73 29.73 4.3K
15:48 29.72 29.73 29.72 29.72 2.2K
15:49 29.72 29.72 29.72 29.72 4.0K
15:50 29.71 29.71 29.68 29.68 11.8K
15:51 29.68 29.68 29.67 29.67 1.5K
15:52 29.68 29.68 29.66 29.66 3.2K
15:53 29.66 29.66 29.64 29.64 4.8K
15:54 29.64 29.64 29.64 29.64 0.8K
15:55 29.65 29.66 29.64 29.66 8.1K
15:56 29.66 29.66 29.65 29.65 4.3K
15:57 29.63 29.64 29.63 29.63 1.7K
15:58 29.64 29.64 29.63 29.63 2.6K
15:59 29.63 29.63 29.61 29.61 5.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし