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 30.93 30.93 30.93 30.93 1.0K
09:31 30.92 30.92 30.92 30.92 0.5K
09:32 30.90 30.90 30.90 30.90 1.0K
09:33 30.92 30.92 30.92 30.92 1.7K
09:35 30.92 30.92 30.92 30.92 1.0K
09:36 30.87 30.87 30.87 30.87 0.1K
09:37 30.89 30.89 30.89 30.89 1.4K
09:39 30.87 30.88 30.87 30.88 2.1K
09:42 30.89 30.89 30.89 30.89 0.4K
09:48 30.92 30.93 30.92 30.93 2.1K
09:50 30.90 30.90 30.90 30.90 0.2K
09:52 30.91 30.91 30.91 30.91 1.5K
10:02 30.91 30.91 30.91 30.91 3.9K
10:05 30.91 30.91 30.91 30.91 1.1K
10:09 30.92 30.92 30.92 30.92 0.2K
10:10 30.94 30.94 30.93 30.93 28.3K
10:11 30.94 30.94 30.94 30.94 196.3K
10:15 30.95 30.95 30.95 30.95 0.9K
10:16 30.95 30.95 30.94 30.94 1.2K
10:17 30.94 30.95 30.94 30.94 0.3K
10:19 30.94 30.94 30.93 30.93 0.8K
10:20 30.92 30.92 30.92 30.92 0.8K
10:25 30.89 30.89 30.89 30.89 16.2K
10:28 30.91 30.91 30.91 30.91 0.2K
10:31 30.89 30.89 30.89 30.89 0.9K
10:34 30.87 30.88 30.87 30.88 0.5K
10:36 30.83 30.83 30.83 30.83 0.7K
10:41 30.84 30.84 30.84 30.84 1.2K
10:52 30.82 30.82 30.82 30.82 0.5K
10:54 30.84 30.84 30.84 30.84 0.1K
10:56 30.84 30.84 30.84 30.84 0.2K
10:58 30.85 30.85 30.85 30.85 0.3K
11:00 30.86 30.86 30.86 30.86 0.2K
11:01 30.84 30.84 30.84 30.84 0.3K
11:05 30.86 30.86 30.86 30.86 3.0K
11:07 30.86 30.86 30.86 30.86 0.1K
11:09 30.86 30.86 30.86 30.86 1.0K
11:11 30.85 30.85 30.85 30.85 0.1K
11:12 30.84 30.84 30.84 30.84 0.2K
11:13 30.84 30.84 30.84 30.84 0.8K
11:14 30.84 30.84 30.84 30.84 0.3K
11:15 30.84 30.84 30.84 30.84 0.9K
11:18 30.80 30.80 30.80 30.80 1.3K
11:21 30.79 30.79 30.79 30.79 3.3K
11:22 30.81 30.81 30.81 30.81 0.2K
11:23 30.83 30.83 30.83 30.83 1.1K
11:31 30.79 30.79 30.78 30.78 2.3K
11:33 30.80 30.80 30.80 30.80 0.5K
11:34 30.78 30.79 30.78 30.79 9.6K
11:35 30.79 30.79 30.79 30.79 0.8K
11:39 30.78 30.78 30.78 30.78 1.1K
11:41 30.79 30.79 30.79 30.79 2.8K
11:46 30.79 30.79 30.79 30.79 5.7K
11:49 30.79 30.79 30.79 30.79 0.1K
11:53 30.80 30.80 30.80 30.80 0.5K
11:54 30.80 30.80 30.79 30.79 2.3K
11:55 30.79 30.79 30.79 30.79 0.1K
11:56 30.80 30.80 30.80 30.80 0.1K
11:58 30.80 30.81 30.80 30.81 1.9K
12:01 30.82 30.82 30.82 30.82 3.2K
12:02 30.81 30.81 30.81 30.81 0.6K
12:04 30.81 30.81 30.81 30.81 2.9K
12:06 30.82 30.82 30.82 30.82 3.7K
12:11 30.82 30.82 30.82 30.82 1.4K
12:13 30.83 30.83 30.83 30.83 0.8K
12:14 30.83 30.83 30.83 30.83 0.7K
12:15 30.82 30.82 30.81 30.81 1.3K
12:16 30.82 30.82 30.82 30.82 0.2K
12:18 30.82 30.82 30.82 30.82 1.1K
12:24 30.80 30.80 30.80 30.80 1.0K
12:28 30.81 30.81 30.81 30.81 0.4K
12:33 30.82 30.82 30.82 30.82 1.0K
12:35 30.84 30.84 30.84 30.84 0.9K
12:37 30.83 30.83 30.83 30.83 0.4K
12:41 30.84 30.84 30.84 30.84 0.5K
12:44 30.84 30.84 30.84 30.84 0.1K
12:45 30.82 30.82 30.82 30.82 0.4K
12:46 30.84 30.84 30.83 30.83 0.4K
12:50 30.82 30.82 30.81 30.81 6.4K
12:51 30.82 30.83 30.82 30.83 8.9K
12:56 30.81 30.81 30.81 30.81 0.1K
12:57 30.83 30.83 30.83 30.83 1.9K
13:07 30.82 30.82 30.82 30.82 3.5K
13:17 30.85 30.85 30.85 30.85 1.9K
13:25 30.84 30.84 30.84 30.84 0.4K
13:29 30.86 30.86 30.86 30.86 0.8K
13:30 30.87 30.87 30.87 30.87 0.5K
13:32 30.86 30.86 30.86 30.86 0.3K
13:35 30.86 30.86 30.86 30.86 0.3K
13:36 30.86 30.87 30.86 30.87 3.0K
13:38 30.88 30.88 30.88 30.88 0.3K
13:41 30.87 30.87 30.87 30.87 1.9K
13:43 30.88 30.88 30.88 30.88 0.4K
13:44 30.87 30.87 30.87 30.87 0.2K
13:45 30.88 30.88 30.88 30.88 0.7K
13:47 30.89 30.89 30.89 30.89 1.5K
13:52 30.89 30.89 30.89 30.89 1.0K
13:53 30.90 30.90 30.89 30.90 2.7K
13:54 30.91 30.91 30.90 30.90 1.4K
13:55 30.90 30.90 30.90 30.90 0.1K
13:57 30.90 30.90 30.90 30.90 0.3K
13:58 30.90 30.90 30.90 30.90 7.2K
14:00 30.90 30.90 30.90 30.90 4.2K
14:01 30.90 30.90 30.90 30.90 0.5K
14:03 30.90 30.90 30.90 30.90 0.1K
14:04 30.90 30.90 30.90 30.90 2.1K
14:05 30.90 30.90 30.90 30.90 2.1K
14:08 30.90 30.91 30.90 30.91 4.7K
14:10 30.90 30.90 30.90 30.90 0.1K
14:11 30.90 30.90 30.90 30.90 0.2K
14:12 30.89 30.89 30.89 30.89 2.1K
14:13 30.89 30.89 30.89 30.89 36.3K
14:14 30.89 30.89 30.89 30.89 0.5K
14:21 30.89 30.89 30.89 30.89 0.1K
14:22 30.88 30.88 30.88 30.88 6.4K
14:23 30.88 30.88 30.88 30.88 5.7K
14:25 30.89 30.89 30.89 30.89 0.5K
14:26 30.88 30.88 30.88 30.88 3.4K
14:28 30.90 30.90 30.90 30.90 1.3K
14:30 30.91 30.91 30.91 30.91 0.2K
14:32 30.92 30.92 30.92 30.92 0.1K
14:33 30.93 30.93 30.93 30.93 0.2K
14:35 30.92 30.92 30.92 30.92 0.6K
14:36 30.92 30.92 30.92 30.92 0.3K
14:39 30.93 30.93 30.93 30.93 3.2K
14:40 30.93 30.94 30.93 30.94 0.5K
14:41 30.95 30.95 30.95 30.95 1.6K
14:42 30.93 30.93 30.93 30.93 6.6K
14:45 30.92 30.92 30.92 30.92 2.1K
14:48 30.94 30.94 30.93 30.93 1.6K
14:50 30.94 30.94 30.94 30.94 1.7K
14:51 30.93 30.93 30.93 30.93 0.1K
14:52 30.94 30.94 30.94 30.94 7.7K
14:54 30.93 30.93 30.93 30.93 1.6K
14:55 30.94 30.94 30.94 30.94 0.5K
14:56 30.93 30.93 30.92 30.92 2.7K
14:57 30.93 30.93 30.93 30.93 9.2K
15:00 30.94 30.94 30.93 30.93 12.6K
15:01 30.93 30.94 30.93 30.94 1.4K
15:03 30.94 30.94 30.94 30.94 3.3K
15:04 30.93 30.94 30.93 30.94 3.5K
15:05 30.93 30.95 30.93 30.95 5.6K
15:06 30.94 30.94 30.94 30.94 3.1K
15:07 30.95 30.95 30.94 30.94 1.7K
15:08 30.95 30.95 30.95 30.95 0.3K
15:10 30.95 30.95 30.95 30.95 2.5K
15:11 30.96 30.96 30.95 30.95 3.0K
15:13 30.95 30.95 30.94 30.94 2.5K
15:14 30.95 30.95 30.95 30.95 0.6K
15:15 30.94 30.94 30.94 30.94 1.6K
15:16 30.94 30.94 30.94 30.94 1.3K
15:17 30.93 30.93 30.93 30.93 2.4K
15:18 30.94 30.94 30.94 30.94 0.2K
15:19 30.93 30.93 30.93 30.93 0.7K
15:21 30.93 30.93 30.93 30.93 7.2K
15:22 30.93 30.93 30.93 30.93 2.6K
15:24 30.94 30.94 30.94 30.94 2.8K
15:26 30.94 30.94 30.94 30.94 1.9K
15:27 30.94 30.94 30.94 30.94 0.3K
15:28 30.94 30.94 30.94 30.94 0.8K
15:29 30.93 30.93 30.93 30.93 5.4K
15:30 30.93 30.93 30.93 30.93 3.5K
15:32 30.93 30.94 30.93 30.94 0.8K
15:33 30.92 30.93 30.92 30.93 6.7K
15:35 30.93 30.93 30.93 30.93 4.7K
15:36 30.92 30.92 30.91 30.91 2.1K
15:39 30.91 30.92 30.91 30.91 2.4K
15:40 30.91 30.91 30.91 30.91 0.6K
15:41 30.90 30.90 30.90 30.90 1.3K
15:42 30.90 30.90 30.89 30.89 0.7K
15:43 30.89 30.90 30.89 30.90 1.2K
15:44 30.91 30.91 30.91 30.91 12.0K
15:45 30.92 30.92 30.92 30.92 0.4K
15:47 30.92 30.92 30.91 30.91 1.3K
15:50 30.91 30.91 30.91 30.91 1.7K
15:52 30.91 30.91 30.89 30.89 1.4K
15:53 30.90 30.90 30.89 30.89 6.5K
15:54 30.89 30.89 30.88 30.88 11.5K
15:56 30.87 30.87 30.87 30.87 1.7K
15:58 30.88 30.88 30.88 30.88 1.4K
15:59 30.88 30.88 30.88 30.88 4.0K
16:00 30.88 30.89 30.88 30.89 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし