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 30.11 30.11 30.11 30.11 4.2K
09:32 30.13 30.13 30.13 30.13 1.2K
09:40 30.11 30.11 30.11 30.11 0.4K
09:42 30.08 30.08 30.08 30.08 0.5K
09:44 30.07 30.07 30.07 30.07 0.3K
09:47 29.98 29.98 29.98 29.98 0.4K
09:49 29.98 29.98 29.98 29.98 1.4K
09:50 29.96 29.96 29.96 29.96 1.1K
09:54 29.95 29.95 29.95 29.95 0.1K
09:55 29.95 29.95 29.95 29.95 1.6K
09:56 29.95 29.95 29.95 29.95 1.3K
10:01 29.94 29.94 29.94 29.94 0.9K
10:02 29.94 29.94 29.94 29.94 0.1K
10:03 29.96 29.96 29.96 29.96 1.3K
10:04 29.97 29.97 29.97 29.97 0.3K
10:05 30.00 30.00 30.00 30.00 0.2K
10:06 30.02 30.02 30.02 30.02 1.1K
10:08 30.04 30.04 30.04 30.04 0.1K
10:10 30.05 30.05 30.04 30.04 0.2K
10:11 30.05 30.05 30.04 30.04 0.7K
10:12 30.02 30.02 30.02 30.02 0.9K
10:13 30.05 30.05 30.05 30.05 1.2K
10:16 30.06 30.06 30.06 30.06 0.2K
10:17 30.03 30.03 30.03 30.03 0.4K
10:19 30.02 30.02 30.02 30.02 0.2K
10:21 30.00 30.00 30.00 30.00 1.0K
10:22 30.02 30.02 30.02 30.02 0.5K
10:23 30.04 30.04 30.04 30.04 0.5K
10:24 30.06 30.06 30.06 30.06 1.3K
10:26 30.06 30.06 30.06 30.06 3.0K
10:30 30.08 30.08 30.08 30.08 0.1K
10:34 30.10 30.10 30.10 30.09 4.0K
10:35 30.09 30.09 30.09 30.09 0.6K
10:37 30.11 30.11 30.11 30.11 0.3K
10:38 30.10 30.10 30.10 30.10 0.2K
10:39 30.10 30.10 30.10 30.10 0.9K
10:45 30.10 30.11 30.10 30.11 1.6K
10:46 30.10 30.10 30.10 30.10 1.2K
10:49 30.10 30.11 30.10 30.11 3.8K
10:58 30.12 30.12 30.12 30.12 1.5K
11:00 30.14 30.14 30.14 30.14 0.1K
11:01 30.13 30.14 30.13 30.14 6.1K
11:04 30.13 30.13 30.13 30.13 3.9K
11:05 30.12 30.12 30.12 30.12 1.5K
11:06 30.11 30.11 30.11 30.11 0.5K
11:07 30.10 30.10 30.10 30.10 1.2K
11:08 30.10 30.10 30.10 30.10 1.7K
11:09 30.10 30.10 30.10 30.10 1.4K
11:11 30.08 30.08 30.08 30.08 1.2K
11:13 30.08 30.08 30.08 30.08 0.2K
11:15 30.07 30.07 30.07 30.07 0.4K
11:17 30.07 30.07 30.07 30.07 0.9K
11:21 30.06 30.06 30.06 30.06 0.1K
11:23 30.06 30.06 30.05 30.05 4.1K
11:25 30.06 30.06 30.06 30.06 0.2K
11:26 30.09 30.09 30.09 30.09 0.7K
11:30 30.10 30.10 30.10 30.10 1.5K
11:31 30.11 30.11 30.11 30.11 0.3K
11:35 30.12 30.12 30.12 30.12 0.9K
11:38 30.14 30.14 30.14 30.14 0.3K
11:41 30.13 30.13 30.13 30.13 0.9K
11:42 30.14 30.14 30.14 30.14 4.5K
11:43 30.14 30.14 30.14 30.14 0.2K
11:45 30.13 30.13 30.13 30.13 1.2K
11:47 30.14 30.14 30.14 30.14 0.3K
11:48 30.14 30.14 30.13 30.13 2.1K
11:49 30.15 30.15 30.15 30.15 0.4K
11:51 30.16 30.16 30.16 30.16 0.5K
11:52 30.15 30.15 30.15 30.15 0.4K
11:55 30.14 30.14 30.14 30.14 0.2K
12:00 30.13 30.13 30.13 30.13 0.6K
12:01 30.14 30.14 30.14 30.14 2.0K
12:13 30.16 30.16 30.16 30.16 0.7K
12:21 30.16 30.16 30.15 30.15 8.2K
12:23 30.15 30.15 30.15 30.15 1.0K
12:28 30.16 30.16 30.16 30.16 0.4K
12:30 30.16 30.16 30.16 30.16 1.8K
12:31 30.15 30.15 30.15 30.15 0.2K
12:32 30.15 30.15 30.15 30.15 0.8K
12:34 30.16 30.16 30.16 30.16 2.1K
12:37 30.16 30.16 30.16 30.16 1.0K
12:39 30.16 30.16 30.16 30.16 0.2K
12:40 30.16 30.16 30.16 30.16 1.0K
12:41 30.15 30.15 30.15 30.15 0.1K
12:42 30.16 30.16 30.16 30.16 0.4K
12:43 30.16 30.16 30.16 30.16 0.9K
12:44 30.15 30.15 30.15 30.15 1.1K
12:46 30.15 30.15 30.15 30.15 0.3K
12:49 30.16 30.16 30.16 30.16 0.7K
12:50 30.17 30.17 30.17 30.17 1.0K
12:51 30.17 30.17 30.16 30.16 3.5K
12:53 30.15 30.15 30.15 30.15 0.7K
12:55 30.15 30.15 30.15 30.15 0.1K
12:57 30.16 30.16 30.16 30.16 0.8K
13:00 30.16 30.16 30.16 30.16 0.5K
13:05 30.16 30.16 30.16 30.16 0.3K
13:06 30.16 30.16 30.16 30.16 6.6K
13:07 30.16 30.16 30.16 30.16 0.7K
13:11 30.15 30.15 30.15 30.15 1.9K
13:13 30.16 30.16 30.16 30.16 0.1K
13:14 30.16 30.16 30.16 30.16 3.5K
13:20 30.18 30.18 30.18 30.18 0.6K
13:26 30.17 30.18 30.17 30.18 0.8K
13:27 30.19 30.19 30.19 30.19 1.0K
13:28 30.19 30.20 30.19 30.20 0.5K
13:30 30.20 30.20 30.20 30.20 0.2K
13:32 30.21 30.21 30.21 30.21 0.4K
13:33 30.21 30.21 30.21 30.21 0.2K
13:34 30.19 30.19 30.19 30.19 0.4K
13:39 30.20 30.20 30.20 30.20 3.7K
13:40 30.20 30.20 30.20 30.20 1.5K
13:41 30.20 30.20 30.20 30.20 0.9K
13:42 30.20 30.20 30.19 30.19 1.0K
13:45 30.18 30.18 30.18 30.18 0.6K
13:48 30.20 30.20 30.20 30.20 0.8K
13:53 30.18 30.18 30.18 30.18 11.5K
13:59 30.19 30.20 30.19 30.20 4.2K
14:00 30.19 30.20 30.19 30.20 1.3K
14:02 30.20 30.20 30.20 30.20 0.3K
14:03 30.20 30.20 30.20 30.20 1.0K
14:05 30.19 30.19 30.19 30.19 0.2K
14:06 30.21 30.21 30.21 30.21 6.8K
14:08 30.21 30.21 30.20 30.20 4.2K
14:11 30.21 30.21 30.21 30.21 2.6K
14:13 30.20 30.20 30.20 30.20 2.5K
14:15 30.21 30.21 30.21 30.21 0.8K
14:18 30.23 30.23 30.23 30.23 0.4K
14:20 30.23 30.23 30.23 30.23 1.0K
14:22 30.23 30.23 30.23 30.23 4.2K
14:24 30.22 30.23 30.22 30.23 0.9K
14:27 30.22 30.23 30.22 30.22 4.6K
14:28 30.22 30.22 30.22 30.22 0.6K
14:29 30.23 30.23 30.23 30.23 1.9K
14:30 30.23 30.23 30.23 30.23 0.3K
14:32 30.24 30.24 30.24 30.24 0.2K
14:33 30.23 30.23 30.23 30.23 0.3K
14:35 30.24 30.24 30.24 30.24 0.5K
14:38 30.24 30.24 30.24 30.24 0.6K
14:40 30.24 30.24 30.24 30.24 5.7K
14:41 30.24 30.24 30.24 30.24 2.1K
14:42 30.24 30.24 30.23 30.24 4.7K
14:44 30.24 30.24 30.24 30.24 2.9K
14:47 30.24 30.24 30.24 30.24 1.4K
14:49 30.23 30.23 30.22 30.22 2.5K
14:51 30.23 30.23 30.23 30.23 0.8K
14:53 30.21 30.21 30.21 30.21 4.3K
14:54 30.23 30.23 30.22 30.23 6.4K
14:55 30.22 30.22 30.22 30.22 1.2K
14:56 30.22 30.22 30.22 30.22 1.4K
14:57 30.22 30.22 30.22 30.22 0.2K
15:00 30.20 30.21 30.20 30.21 5.3K
15:01 30.20 30.20 30.20 30.20 1.2K
15:02 30.21 30.22 30.21 30.22 0.6K
15:03 30.22 30.22 30.22 30.22 4.4K
15:06 30.23 30.23 30.22 30.22 10.3K
15:10 30.23 30.23 30.23 30.23 24.9K
15:12 30.22 30.23 30.22 30.23 3.6K
15:13 30.23 30.23 30.23 30.23 1.9K
15:15 30.23 30.23 30.23 30.23 0.1K
15:16 30.23 30.23 30.23 30.23 5.2K
15:17 30.24 30.24 30.24 30.24 1.2K
15:20 30.22 30.22 30.22 30.22 3.0K
15:21 30.24 30.24 30.24 30.24 0.1K
15:22 30.24 30.24 30.24 30.24 0.2K
15:23 30.24 30.24 30.24 30.24 0.6K
15:24 30.25 30.25 30.25 30.25 2.4K
15:25 30.24 30.24 30.24 30.24 2.4K
15:26 30.25 30.25 30.25 30.25 0.5K
15:27 30.26 30.26 30.26 30.26 0.1K
15:28 30.25 30.26 30.25 30.26 3.4K
15:29 30.26 30.26 30.26 30.26 3.4K
15:31 30.23 30.24 30.23 30.24 2.8K
15:32 30.23 30.24 30.23 30.23 9.7K
15:33 30.22 30.23 30.22 30.23 13.3K
15:34 30.24 30.24 30.24 30.24 5.2K
15:36 30.23 30.25 30.23 30.24 4.5K
15:37 30.24 30.24 30.24 30.24 2.1K
15:39 30.23 30.24 30.23 30.23 2.5K
15:40 30.23 30.23 30.23 30.23 5.5K
15:41 30.24 30.24 30.24 30.24 2.0K
15:44 30.23 30.23 30.23 30.23 0.3K
15:45 30.23 30.23 30.23 30.23 0.1K
15:46 30.22 30.22 30.22 30.22 1.5K
15:47 30.21 30.21 30.21 30.21 3.1K
15:48 30.22 30.22 30.22 30.22 1.3K
15:50 30.22 30.23 30.22 30.22 3.4K
15:51 30.21 30.21 30.21 30.21 0.8K
15:52 30.21 30.21 30.21 30.21 0.4K
15:53 30.20 30.20 30.20 30.20 1.9K
15:54 30.20 30.20 30.20 30.20 1.3K
15:55 30.21 30.21 30.21 30.21 0.8K
15:56 30.22 30.22 30.22 30.22 1.4K
15:57 30.22 30.22 30.22 30.22 2.9K
15:58 30.22 30.22 30.21 30.22 1.6K
15:59 30.22 30.22 30.21 30.21 17.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし