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 31.61 31.61 31.61 31.61 1.3K
09:35 31.57 31.57 31.57 31.57 0.2K
09:39 31.59 31.59 31.59 31.59 0.4K
09:40 31.58 31.58 31.58 31.58 1.2K
09:41 31.59 31.59 31.59 31.59 1.3K
09:44 31.58 31.58 31.58 31.58 0.1K
09:46 31.58 31.58 31.58 31.58 0.8K
09:52 31.54 31.54 31.54 31.54 1.0K
09:59 31.52 31.52 31.52 31.52 0.1K
10:00 31.52 31.52 31.51 31.51 2.3K
10:01 31.49 31.49 31.49 31.49 3.5K
10:02 31.52 31.52 31.52 31.52 0.8K
10:03 31.51 31.51 31.51 31.51 0.6K
10:04 31.50 31.50 31.50 31.50 0.1K
10:05 31.50 31.50 31.49 31.49 0.5K
10:07 31.52 31.52 31.52 31.52 0.5K
10:09 31.55 31.55 31.55 31.55 3.3K
10:10 31.55 31.56 31.55 31.56 0.7K
10:11 31.57 31.57 31.56 31.56 1.9K
10:12 31.53 31.54 31.53 31.54 13.3K
10:18 31.54 31.54 31.54 31.54 0.9K
10:26 31.58 31.58 31.58 31.58 0.4K
10:28 31.58 31.58 31.58 31.58 0.2K
10:29 31.59 31.59 31.59 31.59 0.3K
10:30 31.59 31.59 31.59 31.59 3.0K
10:32 31.60 31.60 31.60 31.60 0.2K
10:34 31.60 31.60 31.60 31.60 1.8K
10:39 31.59 31.59 31.59 31.59 0.3K
10:40 31.60 31.60 31.60 31.60 0.8K
10:41 31.60 31.60 31.60 31.60 0.6K
10:44 31.59 31.59 31.59 31.59 0.5K
10:45 31.58 31.58 31.58 31.58 0.6K
10:46 31.59 31.59 31.59 31.59 0.7K
10:48 31.59 31.59 31.59 31.59 0.4K
10:52 31.61 31.61 31.61 31.61 0.1K
10:54 31.59 31.59 31.59 31.59 1.7K
10:55 31.60 31.60 31.60 31.60 8.8K
10:56 31.58 31.58 31.58 31.58 1.2K
10:58 31.59 31.59 31.58 31.58 3.0K
11:00 31.59 31.59 31.59 31.59 1.2K
11:01 31.59 31.59 31.59 31.59 2.5K
11:02 31.58 31.58 31.58 31.58 3.9K
11:03 31.57 31.59 31.57 31.59 13.8K
11:04 31.58 31.59 31.58 31.59 5.5K
11:05 31.59 31.59 31.59 31.59 0.2K
11:06 31.60 31.60 31.59 31.59 5.1K
11:07 31.60 31.60 31.60 31.60 5.4K
11:09 31.61 31.61 31.61 31.61 0.7K
11:11 31.62 31.62 31.62 31.62 3.6K
11:12 31.63 31.63 31.63 31.63 0.2K
11:13 31.62 31.62 31.62 31.62 0.4K
11:15 31.61 31.61 31.61 31.61 0.2K
11:16 31.62 31.62 31.62 31.62 2.6K
11:17 31.61 31.61 31.61 31.61 2.9K
11:18 31.61 31.61 31.61 31.61 0.2K
11:21 31.63 31.63 31.63 31.63 2.2K
11:24 31.63 31.63 31.63 31.63 9.2K
11:25 31.62 31.62 31.61 31.61 0.6K
11:26 31.62 31.62 31.61 31.61 1.4K
11:27 31.61 31.61 31.61 31.61 0.7K
11:28 31.61 31.61 31.61 31.61 0.5K
11:30 31.61 31.61 31.61 31.61 0.1K
11:31 31.61 31.61 31.61 31.61 3.8K
11:33 31.62 31.62 31.62 31.62 0.2K
11:34 31.62 31.62 31.62 31.62 3.1K
11:35 31.62 31.62 31.60 31.60 2.0K
11:36 31.62 31.62 31.62 31.62 0.2K
11:38 31.61 31.61 31.61 31.61 7.5K
11:39 31.62 31.62 31.62 31.62 1.6K
11:40 31.62 31.63 31.62 31.63 2.8K
11:42 31.64 31.64 31.64 31.64 0.9K
11:43 31.65 31.65 31.64 31.64 0.4K
11:45 31.64 31.64 31.64 31.64 0.2K
11:47 31.61 31.61 31.61 31.61 1.7K
11:48 31.60 31.60 31.60 31.60 0.2K
11:50 31.62 31.62 31.62 31.62 0.3K
11:51 31.59 31.59 31.59 31.59 0.4K
11:54 31.61 31.61 31.60 31.60 4.8K
11:55 31.61 31.61 31.61 31.61 0.1K
11:57 31.60 31.61 31.60 31.61 34.8K
11:59 31.60 31.60 31.60 31.60 0.4K
12:02 31.61 31.61 31.61 31.61 2.3K
12:06 31.60 31.61 31.60 31.61 8.0K
12:07 31.60 31.60 31.60 31.60 2.3K
12:08 31.59 31.59 31.59 31.59 0.1K
12:09 31.60 31.60 31.60 31.60 1.7K
12:10 31.60 31.61 31.60 31.60 1.3K
12:11 31.59 31.59 31.59 31.59 0.1K
12:14 31.60 31.60 31.60 31.60 1.5K
12:15 31.60 31.60 31.60 31.60 0.1K
12:17 31.60 31.60 31.60 31.60 8.1K
12:18 31.61 31.62 31.61 31.62 2.0K
12:20 31.63 31.63 31.63 31.63 4.0K
12:21 31.64 31.65 31.64 31.65 1.7K
12:22 31.65 31.65 31.65 31.65 0.7K
12:23 31.65 31.66 31.65 31.66 22.6K
12:27 31.63 31.63 31.63 31.63 0.2K
12:28 31.64 31.64 31.64 31.64 0.3K
12:29 31.64 31.64 31.64 31.64 0.4K
12:30 31.64 31.64 31.64 31.64 6.9K
12:32 31.65 31.66 31.65 31.66 4.0K
12:34 31.66 31.66 31.65 31.65 5.0K
12:36 31.64 31.65 31.64 31.65 5.3K
12:40 31.64 31.64 31.64 31.64 1.0K
12:41 31.65 31.65 31.65 31.65 2.1K
12:42 31.66 31.66 31.66 31.66 0.5K
12:44 31.66 31.66 31.66 31.66 2.6K
12:46 31.65 31.66 31.65 31.66 0.5K
12:47 31.64 31.64 31.64 31.64 2.3K
12:50 31.65 31.65 31.65 31.65 3.6K
12:53 31.65 31.65 31.65 31.65 0.2K
12:58 31.63 31.63 31.63 31.63 5.0K
13:01 31.63 31.63 31.63 31.63 0.2K
13:02 31.64 31.64 31.64 31.64 4.1K
13:03 31.64 31.64 31.64 31.64 0.7K
13:05 31.64 31.64 31.64 31.64 0.3K
13:06 31.64 31.64 31.64 31.64 1.3K
13:09 31.65 31.65 31.65 31.65 0.5K
13:13 31.66 31.66 31.66 31.66 2.5K
13:14 31.65 31.65 31.65 31.65 0.1K
13:15 31.65 31.65 31.65 31.65 0.2K
13:19 31.61 31.61 31.60 31.60 2.3K
13:20 31.59 31.60 31.59 31.59 2.9K
13:22 31.57 31.57 31.57 31.57 2.2K
13:26 31.52 31.52 31.52 31.52 0.4K
13:27 31.53 31.54 31.53 31.54 2.3K
13:29 31.52 31.52 31.52 31.52 0.1K
13:30 31.51 31.51 31.51 31.51 0.3K
13:32 31.52 31.52 31.52 31.52 1.3K
13:34 31.46 31.46 31.46 31.46 1.8K
13:35 31.44 31.45 31.44 31.45 0.9K
13:36 31.44 31.44 31.44 31.44 1.5K
13:38 31.42 31.43 31.42 31.43 4.4K
13:39 31.43 31.44 31.43 31.44 1.2K
13:40 31.45 31.46 31.45 31.46 1.5K
13:41 31.48 31.48 31.48 31.48 0.6K
13:43 31.47 31.47 31.47 31.47 1.7K
13:45 31.48 31.48 31.48 31.48 1.6K
13:47 31.48 31.50 31.48 31.50 1.7K
13:49 31.48 31.48 31.48 31.48 2.2K
13:51 31.49 31.49 31.49 31.49 0.7K
13:53 31.45 31.45 31.45 31.45 0.7K
13:54 31.47 31.47 31.47 31.47 0.7K
13:56 31.46 31.46 31.46 31.46 2.4K
13:57 31.46 31.46 31.46 31.46 7.9K
13:58 31.45 31.45 31.45 31.45 31.7K
13:59 31.43 31.45 31.43 31.45 0.7K
14:00 31.43 31.43 31.43 31.43 1.4K
14:01 31.45 31.46 31.45 31.46 2.8K
14:02 31.46 31.46 31.43 31.43 1.1K
14:05 31.42 31.42 31.41 31.41 35.0K
14:06 31.38 31.39 31.38 31.39 12.7K
14:07 31.38 31.38 31.38 31.38 2.2K
14:08 31.36 31.36 31.35 31.35 1.5K
14:09 31.37 31.37 31.37 31.37 1.7K
14:10 31.38 31.38 31.38 31.38 0.6K
14:11 31.38 31.38 31.38 31.38 0.4K
14:12 31.38 31.39 31.38 31.39 0.4K
14:13 31.40 31.40 31.40 31.40 2.0K
14:14 31.41 31.42 31.41 31.42 5.5K
14:15 31.42 31.42 31.42 31.42 0.4K
14:16 31.42 31.42 31.41 31.41 11.1K
14:17 31.40 31.40 31.40 31.40 3.3K
14:18 31.40 31.40 31.37 31.37 5.0K
14:19 31.38 31.38 31.38 31.38 0.3K
14:20 31.38 31.38 31.37 31.37 0.9K
14:22 31.37 31.37 31.37 31.37 0.9K
14:23 31.38 31.38 31.38 31.38 2.4K
14:24 31.38 31.39 31.38 31.39 0.6K
14:25 31.40 31.40 31.40 31.40 1.0K
14:26 31.40 31.40 31.40 31.40 0.1K
14:27 31.39 31.40 31.39 31.40 0.9K
14:29 31.41 31.41 31.41 31.41 0.6K
14:30 31.42 31.43 31.42 31.43 6.0K
14:31 31.44 31.45 31.44 31.44 2.7K
14:32 31.43 31.44 31.43 31.44 0.2K
14:33 31.43 31.45 31.43 31.45 6.9K
14:34 31.45 31.45 31.45 31.45 4.5K
14:35 31.44 31.44 31.44 31.44 0.9K
14:36 31.43 31.43 31.42 31.42 2.9K
14:37 31.42 31.42 31.42 31.42 0.8K
14:39 31.42 31.43 31.42 31.43 1.2K
14:40 31.42 31.42 31.42 31.42 2.9K
14:41 31.42 31.42 31.42 31.42 0.5K
14:42 31.41 31.41 31.41 31.41 0.6K
14:43 31.40 31.40 31.40 31.40 1.9K
14:44 31.37 31.37 31.36 31.37 0.9K
14:46 31.36 31.36 31.35 31.35 0.4K
14:47 31.36 31.36 31.36 31.36 0.3K
14:48 31.35 31.38 31.35 31.38 1.0K
14:49 31.38 31.39 31.38 31.39 6.6K
14:50 31.38 31.38 31.38 31.38 0.3K
14:51 31.39 31.40 31.39 31.40 1.1K
14:53 31.37 31.37 31.37 31.37 2.2K
14:54 31.38 31.40 31.38 31.40 2.1K
14:55 31.41 31.42 31.41 31.42 0.6K
14:56 31.42 31.42 31.41 31.41 7.6K
14:57 31.41 31.41 31.40 31.40 1.4K
14:58 31.39 31.39 31.39 31.39 0.7K
14:59 31.42 31.42 31.42 31.42 0.9K
15:00 31.38 31.38 31.38 31.38 1.1K
15:01 31.36 31.36 31.36 31.36 17.6K
15:03 31.33 31.33 31.33 31.33 1.8K
15:04 31.32 31.32 31.32 31.32 0.6K
15:05 31.34 31.34 31.32 31.33 11.3K
15:06 31.32 31.33 31.32 31.33 1.4K
15:07 31.34 31.34 31.33 31.33 0.2K
15:08 31.31 31.31 31.31 31.31 0.4K
15:10 31.30 31.32 31.30 31.32 2.0K
15:11 31.31 31.32 31.31 31.32 3.4K
15:15 31.35 31.35 31.35 31.35 0.6K
15:16 31.35 31.35 31.35 31.35 2.7K
15:17 31.36 31.37 31.36 31.36 4.2K
15:18 31.36 31.36 31.36 31.36 1.5K
15:19 31.37 31.37 31.36 31.36 6.2K
15:20 31.36 31.37 31.36 31.36 1.3K
15:21 31.37 31.37 31.37 31.37 0.6K
15:22 31.35 31.35 31.35 31.35 2.2K
15:23 31.35 31.35 31.35 31.35 0.4K
15:24 31.36 31.38 31.36 31.38 7.5K
15:27 31.37 31.37 31.36 31.36 4.2K
15:28 31.35 31.35 31.35 31.35 2.0K
15:29 31.35 31.35 31.35 31.35 0.6K
15:30 31.35 31.35 31.34 31.34 2.3K
15:32 31.35 31.36 31.35 31.36 17.0K
15:33 31.37 31.37 31.37 31.37 9.2K
15:34 31.36 31.37 31.36 31.36 6.0K
15:35 31.36 31.36 31.35 31.35 1.6K
15:36 31.36 31.36 31.36 31.36 13.5K
15:37 31.36 31.36 31.35 31.35 2.0K
15:38 31.35 31.35 31.34 31.34 1.4K
15:39 31.32 31.33 31.32 31.33 2.1K
15:40 31.33 31.33 31.33 31.33 2.0K
15:41 31.34 31.34 31.34 31.34 0.2K
15:42 31.35 31.35 31.35 31.35 0.9K
15:44 31.34 31.34 31.34 31.34 0.6K
15:47 31.35 31.35 31.35 31.35 0.6K
15:48 31.36 31.37 31.36 31.37 4.7K
15:49 31.37 31.37 31.37 31.37 2.3K
15:50 31.37 31.37 31.37 31.37 0.2K
15:51 31.37 31.38 31.37 31.38 3.0K
15:52 31.36 31.36 31.36 31.36 0.6K
15:53 31.34 31.34 31.33 31.33 0.7K
15:54 31.32 31.32 31.32 31.32 2.2K
15:55 31.33 31.34 31.33 31.34 2.3K
15:56 31.35 31.35 31.35 31.35 1.6K
15:57 31.34 31.34 31.34 31.34 0.6K
15:58 31.34 31.34 31.34 31.34 2.2K
15:59 31.33 31.35 31.33 31.35 3.9K
16:00 31.34 31.34 31.33 31.33 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし