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 30.80 30.80 30.80 30.80 0.8K
09:33 30.89 30.89 30.89 30.89 1.7K
09:35 30.92 30.92 30.92 30.92 1.8K
09:38 30.90 30.90 30.90 30.90 1.5K
09:39 30.89 30.89 30.89 30.89 0.3K
09:41 30.88 30.88 30.88 30.88 0.6K
09:43 30.87 30.87 30.87 30.87 1.9K
09:44 30.86 30.86 30.86 30.86 0.7K
09:45 30.87 30.87 30.86 30.86 0.6K
09:46 30.86 30.86 30.86 30.86 1.1K
09:48 30.86 30.86 30.86 30.86 0.1K
09:49 30.85 30.85 30.85 30.85 0.1K
09:51 30.85 30.85 30.85 30.85 0.4K
09:54 30.85 30.86 30.85 30.86 0.5K
09:55 30.86 30.86 30.86 30.86 0.1K
09:56 30.83 30.83 30.83 30.83 0.5K
09:59 30.81 30.81 30.81 30.81 0.2K
10:00 30.81 30.81 30.81 30.81 0.3K
10:05 30.82 30.84 30.82 30.84 1.6K
10:07 30.82 30.82 30.82 30.82 4.7K
10:08 30.83 30.83 30.83 30.83 0.8K
10:10 30.85 30.85 30.85 30.85 0.9K
10:14 30.83 30.83 30.83 30.83 0.7K
10:16 30.81 30.81 30.81 30.81 1.8K
10:17 30.83 30.83 30.83 30.83 0.8K
10:18 30.84 30.84 30.84 30.84 0.4K
10:19 30.83 30.83 30.83 30.83 0.5K
10:20 30.83 30.83 30.83 30.83 2.1K
10:21 30.84 30.84 30.84 30.84 0.1K
10:23 30.83 30.83 30.83 30.83 0.8K
10:25 30.85 30.85 30.84 30.84 0.3K
10:27 30.83 30.83 30.83 30.83 1.0K
10:31 30.85 30.85 30.85 30.85 0.3K
10:33 30.87 30.87 30.87 30.87 0.7K
10:35 30.85 30.85 30.85 30.85 0.1K
10:36 30.85 30.85 30.85 30.85 0.8K
10:37 30.84 30.84 30.84 30.84 1.2K
10:38 30.86 30.87 30.86 30.87 1.5K
10:41 30.83 30.83 30.83 30.83 2.3K
10:50 30.87 30.87 30.87 30.87 0.3K
10:54 30.86 30.86 30.86 30.86 5.7K
10:55 30.87 30.87 30.87 30.87 0.1K
10:57 30.88 30.89 30.88 30.89 2.3K
10:58 30.89 30.89 30.89 30.89 0.5K
11:01 30.90 30.90 30.90 30.90 1.9K
11:03 30.91 30.91 30.91 30.91 3.1K
11:09 30.91 30.91 30.91 30.91 1.1K
11:12 30.91 30.91 30.91 30.91 1.0K
11:18 30.87 30.87 30.87 30.87 0.5K
11:21 30.87 30.88 30.87 30.88 0.9K
11:22 30.86 30.86 30.86 30.86 0.8K
11:23 30.88 30.89 30.88 30.89 6.4K
11:24 30.90 30.90 30.90 30.90 0.2K
11:25 30.91 30.91 30.91 30.91 0.3K
11:26 30.91 30.91 30.91 30.91 0.2K
11:27 30.93 30.93 30.93 30.93 1.5K
11:28 30.93 30.93 30.93 30.93 0.2K
11:30 30.94 30.94 30.94 30.94 1.3K
11:32 30.93 30.93 30.93 30.93 1.2K
11:33 30.93 30.93 30.93 30.93 0.9K
11:34 30.93 30.93 30.93 30.93 0.1K
11:35 30.92 30.92 30.92 30.92 0.2K
11:36 30.93 30.93 30.92 30.92 1.4K
11:40 30.94 30.94 30.94 30.94 0.2K
11:41 30.94 30.94 30.94 30.94 1.5K
11:42 30.92 30.92 30.92 30.92 0.8K
11:43 30.91 30.91 30.91 30.91 1.3K
11:44 30.92 30.93 30.92 30.93 0.8K
11:46 30.93 30.93 30.93 30.93 0.6K
11:48 30.95 30.95 30.95 30.95 0.5K
11:50 30.96 30.96 30.96 30.96 0.3K
11:51 30.95 30.95 30.95 30.95 1.0K
11:52 30.97 30.97 30.97 30.97 0.6K
11:53 30.97 30.97 30.97 30.97 0.2K
11:56 30.96 30.96 30.96 30.96 16.7K
11:57 30.96 30.97 30.96 30.97 1.3K
12:01 30.97 30.97 30.97 30.97 5.1K
12:05 30.95 30.95 30.95 30.95 0.1K
12:06 30.96 30.96 30.96 30.96 0.4K
12:09 30.97 30.97 30.97 30.97 1.5K
12:13 30.97 30.97 30.97 30.97 14.1K
12:15 30.96 30.96 30.96 30.96 2.9K
12:16 30.96 30.96 30.96 30.96 1.0K
12:17 30.96 30.96 30.96 30.96 1.0K
12:18 30.95 30.96 30.95 30.96 2.5K
12:19 30.96 30.96 30.96 30.96 0.4K
12:21 30.95 30.95 30.95 30.95 0.1K
12:22 30.94 30.94 30.94 30.94 0.2K
12:23 30.94 30.94 30.94 30.94 1.7K
12:25 30.95 30.95 30.95 30.95 0.3K
12:27 30.95 30.95 30.95 30.95 0.3K
12:28 30.96 30.96 30.96 30.96 1.3K
12:31 30.96 30.96 30.96 30.96 0.5K
12:32 30.95 30.95 30.95 30.95 1.8K
12:33 30.95 30.95 30.95 30.95 0.2K
12:35 30.94 30.94 30.94 30.94 0.4K
12:38 30.93 30.93 30.93 30.93 1.0K
12:39 30.94 30.94 30.93 30.94 10.2K
12:41 30.94 30.94 30.94 30.94 1.0K
12:45 30.94 30.94 30.94 30.94 1.0K
12:47 30.94 30.94 30.94 30.94 0.5K
12:52 30.93 30.93 30.93 30.93 1.6K
12:53 30.92 30.93 30.92 30.93 4.2K
12:55 30.92 30.92 30.92 30.92 1.6K
12:57 30.94 30.94 30.94 30.94 0.4K
12:58 30.94 30.94 30.94 30.94 1.7K
13:03 30.93 30.93 30.93 30.93 0.7K
13:04 30.93 30.93 30.93 30.93 0.2K
13:10 30.94 30.95 30.94 30.95 9.2K
13:11 30.93 30.93 30.93 30.93 0.1K
13:12 30.95 30.95 30.93 30.93 2.9K
13:14 30.94 30.94 30.94 30.94 3.1K
13:15 30.95 30.95 30.94 30.94 8.8K
13:16 30.94 30.94 30.93 30.93 2.1K
13:18 30.95 30.95 30.94 30.94 1.0K
13:22 30.95 30.96 30.95 30.96 4.4K
13:24 30.95 30.95 30.95 30.95 2.4K
13:25 30.95 30.95 30.95 30.95 1.8K
13:29 30.94 30.94 30.94 30.94 2.6K
13:32 30.94 30.94 30.93 30.93 3.3K
13:33 30.93 30.93 30.93 30.93 1.6K
13:35 30.94 30.94 30.94 30.94 0.2K
13:36 30.94 30.94 30.93 30.93 1.7K
13:37 30.93 30.94 30.93 30.93 1.4K
13:39 30.93 30.93 30.93 30.93 0.9K
13:42 30.93 30.93 30.93 30.93 0.1K
13:46 30.93 30.93 30.92 30.93 0.6K
13:48 30.91 30.91 30.91 30.92 4.7K
13:49 30.93 30.93 30.93 30.93 0.3K
13:55 30.94 30.94 30.94 30.94 0.4K
13:57 30.91 30.91 30.91 30.91 3.1K
13:58 30.91 30.91 30.91 30.91 0.6K
14:00 30.91 30.91 30.91 30.91 1.0K
14:01 30.90 30.91 30.90 30.91 1.5K
14:02 30.91 30.91 30.91 30.91 1.2K
14:03 30.92 30.92 30.92 30.92 5.4K
14:05 30.92 30.92 30.92 30.92 1.2K
14:06 30.93 30.93 30.92 30.93 8.8K
14:07 30.93 30.93 30.93 30.93 0.3K
14:10 30.93 30.93 30.93 30.93 0.1K
14:11 30.93 30.93 30.92 30.93 0.4K
14:12 30.94 30.94 30.94 30.94 1.1K
14:13 30.94 30.94 30.94 30.94 0.6K
14:15 30.93 30.93 30.93 30.93 1.0K
14:16 30.94 30.95 30.94 30.95 3.4K
14:17 30.95 30.95 30.95 30.95 0.5K
14:18 30.94 30.94 30.94 30.94 21.2K
14:20 30.95 30.95 30.95 30.95 0.5K
14:23 30.94 30.94 30.94 30.94 7.5K
14:24 30.93 30.93 30.92 30.92 0.3K
14:25 30.94 30.94 30.94 30.94 0.3K
14:26 30.94 30.94 30.94 30.94 0.8K
14:27 30.96 30.96 30.96 30.96 1.7K
14:28 30.96 30.96 30.96 30.96 1.6K
14:29 30.96 30.96 30.96 30.96 3.1K
14:30 30.96 30.96 30.96 30.96 1.9K
14:32 30.96 30.96 30.96 30.96 0.3K
14:33 30.96 30.96 30.96 30.96 1.0K
14:34 30.96 30.96 30.96 30.96 4.9K
14:36 30.96 30.96 30.96 30.96 2.3K
14:39 30.97 30.97 30.97 30.97 0.4K
14:40 30.97 30.97 30.97 30.97 1.9K
14:41 30.97 30.97 30.97 30.97 3.3K
14:42 30.96 30.96 30.96 30.96 3.0K
14:43 30.96 30.96 30.96 30.96 3.8K
14:44 30.96 30.96 30.96 30.96 5.9K
14:45 30.96 30.96 30.96 30.96 1.8K
14:46 30.96 30.96 30.96 30.96 1.6K
14:47 30.96 30.96 30.95 30.95 1.0K
14:48 30.97 30.97 30.96 30.96 4.5K
14:53 30.95 30.95 30.95 30.95 0.4K
14:55 30.95 30.96 30.95 30.95 3.9K
14:56 30.97 30.97 30.97 30.97 1.5K
14:57 30.97 30.97 30.96 30.97 1.8K
14:58 30.97 30.97 30.97 30.97 0.1K
14:59 30.96 30.96 30.96 30.96 2.9K
15:01 30.96 30.97 30.96 30.96 6.6K
15:02 30.95 30.95 30.95 30.95 0.1K
15:03 30.97 30.97 30.97 30.97 1.3K
15:04 30.96 30.96 30.96 30.96 0.4K
15:05 30.96 30.97 30.96 30.97 13.9K
15:06 30.97 30.97 30.96 30.96 1.7K
15:07 30.97 30.97 30.97 30.97 2.0K
15:09 30.97 30.97 30.97 30.97 0.7K
15:10 30.97 30.97 30.97 30.97 13.3K
15:11 30.96 30.96 30.96 30.96 2.0K
15:12 30.97 30.97 30.96 30.96 1.6K
15:15 30.96 30.96 30.96 30.96 2.5K
15:17 30.96 30.96 30.96 30.96 1.1K
15:18 30.95 30.96 30.95 30.96 0.8K
15:19 30.95 30.96 30.95 30.96 1.5K
15:20 30.94 30.95 30.94 30.95 0.7K
15:21 30.97 30.97 30.97 30.97 2.5K
15:22 30.96 30.96 30.96 30.96 2.1K
15:24 30.96 30.96 30.95 30.96 1.0K
15:25 30.95 30.95 30.95 30.95 2.5K
15:26 30.95 30.96 30.95 30.96 14.4K
15:27 30.96 30.96 30.96 30.96 1.9K
15:28 30.95 30.95 30.95 30.95 2.7K
15:29 30.95 30.95 30.95 30.95 5.8K
15:30 30.96 30.97 30.96 30.97 1.4K
15:32 30.98 30.99 30.98 30.99 1.2K
15:33 30.99 30.99 30.99 30.99 0.8K
15:34 30.99 31.00 30.99 31.00 0.6K
15:35 31.01 31.01 31.00 31.00 0.6K
15:37 31.01 31.01 31.01 31.01 2.5K
15:38 31.00 31.01 31.00 31.01 5.6K
15:39 31.01 31.01 31.01 31.01 0.7K
15:41 31.02 31.03 31.02 31.03 3.1K
15:44 31.02 31.02 31.02 31.02 0.2K
15:46 31.02 31.02 31.01 31.01 2.1K
15:47 31.02 31.02 31.02 31.02 1.0K
15:48 31.02 31.02 31.02 31.02 0.2K
15:49 31.03 31.03 31.03 31.03 2.0K
15:50 31.04 31.04 31.04 31.04 0.5K
15:52 31.04 31.04 31.04 31.04 0.3K
15:53 31.04 31.04 31.04 31.04 1.6K
15:54 31.03 31.03 31.03 31.03 0.7K
15:55 31.03 31.03 31.02 31.02 1.0K
15:56 31.02 31.02 31.02 31.02 0.8K
15:57 31.02 31.02 31.02 31.02 0.4K
15:58 31.01 31.01 31.01 31.01 1.1K
15:59 31.02 31.02 31.01 31.01 2.6K
16:00 31.01 31.02 31.01 31.02 21.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし