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 30.94 30.94 30.94 30.94 14.1K
09:31 30.96 30.96 30.96 30.96 2.2K
09:35 30.97 30.97 30.97 30.97 0.3K
09:38 30.86 30.86 30.86 30.86 0.4K
09:45 30.88 30.88 30.88 30.88 0.7K
09:46 30.87 30.87 30.87 30.87 0.4K
09:48 30.87 30.87 30.87 30.87 1.8K
09:51 30.86 30.86 30.86 30.86 1.7K
09:54 30.79 30.79 30.79 30.79 0.6K
10:00 30.79 30.79 30.79 30.79 2.4K
10:03 30.88 30.88 30.88 30.88 0.6K
10:05 30.87 30.87 30.87 30.87 1.7K
10:07 30.87 30.87 30.87 30.87 1.4K
10:08 30.87 30.87 30.87 30.87 2.0K
10:13 30.90 30.90 30.90 30.90 0.4K
10:14 30.88 30.88 30.88 30.88 0.3K
10:16 30.86 30.87 30.86 30.87 1.4K
10:17 30.88 30.89 30.88 30.89 1.6K
10:18 30.89 30.89 30.89 30.89 1.0K
10:20 30.85 30.85 30.85 30.85 0.4K
10:21 30.85 30.85 30.85 30.85 0.5K
10:23 30.98 30.98 30.98 30.98 1.7K
10:24 31.03 31.07 31.03 31.07 1.8K
10:25 31.10 31.10 31.10 31.10 0.8K
10:26 31.06 31.06 31.04 31.04 2.7K
10:28 31.09 31.09 31.09 31.09 0.3K
10:29 31.10 31.10 31.10 31.10 0.9K
10:30 31.18 31.18 31.18 31.18 2.1K
10:31 31.17 31.17 31.17 31.17 1.7K
10:32 31.15 31.15 31.15 31.15 1.7K
10:33 31.18 31.18 31.18 31.18 1.1K
10:34 31.17 31.17 31.17 31.17 7.4K
10:35 31.18 31.18 31.18 31.18 0.5K
10:36 31.17 31.17 31.17 31.17 3.8K
10:38 31.15 31.15 31.15 31.15 9.1K
10:40 31.14 31.14 31.14 31.14 0.7K
10:41 31.15 31.23 31.15 31.23 5.2K
10:42 31.25 31.25 31.25 31.25 0.1K
10:43 31.25 31.25 31.23 31.24 1.5K
10:45 31.21 31.21 31.21 31.21 1.4K
10:46 31.19 31.20 31.19 31.20 1.1K
10:47 31.19 31.20 31.19 31.20 0.8K
10:48 31.17 31.17 31.17 31.17 10.6K
10:49 31.18 31.18 31.16 31.16 2.0K
10:51 31.21 31.21 31.21 31.21 1.7K
10:56 31.23 31.23 31.23 31.23 0.6K
10:58 31.22 31.22 31.22 31.22 0.5K
11:00 31.20 31.22 31.20 31.22 0.6K
11:01 31.24 31.24 31.24 31.24 4.6K
11:02 31.23 31.23 31.23 31.23 0.3K
11:03 31.21 31.21 31.18 31.18 4.0K
11:05 31.17 31.17 31.17 31.17 1.5K
11:06 31.13 31.13 31.13 31.13 1.7K
11:07 31.17 31.17 31.17 31.17 0.5K
11:08 31.19 31.19 31.19 31.19 1.3K
11:10 31.22 31.22 31.22 31.22 4.0K
11:11 31.21 31.21 31.21 31.21 0.4K
11:15 31.23 31.23 31.23 31.23 0.2K
11:16 31.21 31.21 31.21 31.21 1.1K
11:18 31.24 31.26 31.24 31.26 1.8K
11:20 31.26 31.27 31.26 31.27 5.8K
11:21 31.28 31.28 31.28 31.28 0.3K
11:27 31.25 31.25 31.25 31.25 4.5K
11:28 31.26 31.26 31.26 31.26 1.2K
11:31 31.25 31.25 31.25 31.25 0.2K
11:32 31.27 31.27 31.27 31.27 2.1K
11:36 31.29 31.29 31.29 31.29 0.2K
11:40 31.30 31.30 31.29 31.29 30.7K
11:44 31.28 31.28 31.28 31.28 0.2K
11:45 31.28 31.28 31.28 31.28 0.7K
11:47 31.27 31.27 31.27 31.27 0.1K
11:49 31.26 31.26 31.26 31.26 0.1K
11:51 31.29 31.29 31.29 31.29 3.2K
11:52 31.28 31.28 31.28 31.28 1.3K
11:53 31.29 31.29 31.28 31.28 0.6K
11:54 31.26 31.26 31.26 31.26 1.0K
12:02 31.19 31.19 31.19 31.19 0.4K
12:03 31.19 31.19 31.19 31.19 0.4K
12:04 31.18 31.19 31.18 31.19 0.4K
12:08 31.17 31.17 31.17 31.17 0.6K
12:18 31.18 31.18 31.18 31.18 0.8K
12:19 31.18 31.18 31.18 31.18 1.7K
12:24 31.22 31.22 31.22 31.22 1.1K
12:25 31.23 31.23 31.23 31.23 0.1K
12:27 31.24 31.24 31.24 31.24 0.7K
12:28 31.23 31.23 31.23 31.23 1.0K
12:36 31.18 31.18 31.18 31.18 0.1K
12:38 31.18 31.18 31.18 31.18 0.2K
12:39 31.17 31.17 31.17 31.17 0.4K
12:41 31.16 31.16 31.16 31.16 1.6K
12:45 31.17 31.17 31.17 31.17 0.2K
12:49 31.15 31.15 31.14 31.15 1.2K
12:50 31.16 31.16 31.16 31.16 0.1K
12:51 31.19 31.19 31.19 31.19 1.5K
12:52 31.18 31.18 31.18 31.18 0.2K
12:54 31.21 31.21 31.21 31.21 0.3K
12:55 31.15 31.15 31.12 31.14 5.7K
12:56 31.15 31.15 31.15 31.15 34.9K
12:58 31.14 31.16 31.14 31.16 1.2K
13:03 31.13 31.13 31.13 31.13 0.2K
13:04 31.18 31.18 31.18 31.18 2.5K
13:05 31.18 31.18 31.18 31.18 0.4K
13:06 31.18 31.19 31.18 31.18 1.3K
13:08 31.19 31.19 31.18 31.18 0.8K
13:13 31.18 31.19 31.18 31.19 0.5K
13:14 31.20 31.20 31.19 31.19 0.6K
13:16 31.18 31.18 31.18 31.18 0.4K
13:20 31.17 31.17 31.17 31.17 0.1K
13:21 31.18 31.18 31.18 31.18 0.4K
13:26 31.19 31.19 31.19 31.19 2.0K
13:28 31.20 31.20 31.20 31.20 0.2K
13:29 31.18 31.18 31.18 31.18 0.1K
13:32 31.21 31.22 31.21 31.22 1.6K
13:36 31.22 31.22 31.22 31.22 0.7K
13:37 31.20 31.20 31.20 31.20 0.3K
13:40 31.20 31.20 31.20 31.20 0.7K
13:41 31.19 31.19 31.19 31.19 0.4K
13:42 31.18 31.18 31.18 31.18 1.0K
13:44 31.19 31.19 31.19 31.19 3.9K
13:47 31.20 31.20 31.20 31.20 0.2K
13:50 31.20 31.20 31.20 31.20 0.1K
13:51 31.21 31.21 31.21 31.21 0.4K
13:52 31.22 31.22 31.22 31.22 0.3K
13:53 31.22 31.22 31.22 31.22 11.3K
13:59 31.20 31.21 31.20 31.21 1.2K
14:00 31.21 31.21 31.21 31.21 2.8K
14:01 31.21 31.21 31.21 31.21 1.0K
14:06 31.20 31.22 31.20 31.22 1.2K
14:07 31.22 31.22 31.22 31.22 0.1K
14:08 31.22 31.22 31.22 31.22 1.0K
14:09 31.23 31.23 31.23 31.23 0.1K
14:11 31.22 31.22 31.22 31.22 0.1K
14:12 31.23 31.23 31.23 31.23 0.9K
14:14 31.23 31.23 31.23 31.23 0.4K
14:15 31.23 31.23 31.23 31.23 0.3K
14:17 31.23 31.23 31.23 31.23 0.2K
14:19 31.24 31.24 31.23 31.24 1.2K
14:21 31.25 31.25 31.25 31.25 18.8K
14:24 31.25 31.25 31.25 31.25 0.6K
14:27 31.26 31.26 31.26 31.26 17.0K
14:28 31.25 31.25 31.25 31.25 1.4K
14:29 31.25 31.25 31.25 31.25 2.1K
14:30 31.25 31.25 31.25 31.25 0.4K
14:31 31.26 31.26 31.26 31.26 0.1K
14:32 31.26 31.26 31.26 31.26 0.3K
14:35 31.26 31.26 31.26 31.26 1.8K
14:37 31.24 31.24 31.24 31.24 0.1K
14:39 31.25 31.25 31.25 31.25 0.4K
14:41 31.25 31.25 31.25 31.25 3.2K
14:42 31.26 31.26 31.26 31.26 0.2K
14:43 31.27 31.27 31.27 31.27 4.8K
14:45 31.28 31.29 31.28 31.29 1.0K
14:47 31.28 31.28 31.28 31.28 1.1K
14:49 31.29 31.29 31.29 31.29 0.8K
14:51 31.28 31.28 31.28 31.28 0.3K
14:52 31.29 31.29 31.29 31.29 2.9K
14:54 31.29 31.29 31.29 31.29 0.9K
14:56 31.27 31.27 31.27 31.27 7.7K
14:57 31.28 31.28 31.26 31.26 5.0K
14:58 31.26 31.27 31.26 31.27 3.9K
15:00 31.26 31.27 31.26 31.27 1.1K
15:01 31.26 31.27 31.26 31.26 1.6K
15:02 31.26 31.27 31.26 31.26 2.9K
15:03 31.28 31.28 31.28 31.28 1.2K
15:04 31.28 31.28 31.28 31.28 11.5K
15:06 31.27 31.27 31.27 31.27 0.3K
15:07 31.27 31.27 31.26 31.26 7.7K
15:09 31.26 31.26 31.26 31.26 0.3K
15:12 31.24 31.24 31.24 31.24 0.1K
15:13 31.25 31.25 31.25 31.25 0.5K
15:14 31.23 31.23 31.23 31.23 0.6K
15:16 31.24 31.24 31.24 31.24 0.3K
15:17 31.24 31.24 31.24 31.24 3.8K
15:18 31.24 31.25 31.24 31.24 1.6K
15:22 31.24 31.24 31.24 31.24 1.7K
15:29 31.20 31.20 31.20 31.20 2.6K
15:30 31.20 31.20 31.18 31.18 3.0K
15:32 31.20 31.20 31.19 31.19 0.9K
15:33 31.19 31.21 31.19 31.20 15.4K
15:35 31.19 31.21 31.19 31.21 0.7K
15:36 31.21 31.21 31.21 31.21 1.8K
15:37 31.21 31.22 31.21 31.22 24.2K
15:38 31.23 31.23 31.23 31.23 3.1K
15:39 31.22 31.22 31.22 31.22 1.7K
15:40 31.21 31.21 31.21 31.21 0.7K
15:42 31.20 31.20 31.19 31.19 5.9K
15:43 31.20 31.21 31.20 31.21 1.9K
15:44 31.21 31.21 31.21 31.21 0.5K
15:46 31.21 31.21 31.20 31.20 2.3K
15:47 31.19 31.20 31.19 31.20 1.4K
15:48 31.20 31.21 31.20 31.21 0.4K
15:49 31.21 31.21 31.20 31.21 2.7K
15:50 31.25 31.25 31.25 31.25 1.9K
15:51 31.23 31.23 31.23 31.23 4.4K
15:52 31.22 31.22 31.22 31.22 0.5K
15:53 31.22 31.23 31.22 31.23 1.7K
15:54 31.22 31.22 31.22 31.22 1.4K
15:57 31.19 31.19 31.19 31.19 0.1K
15:58 31.19 31.19 31.19 31.19 2.8K
15:59 31.18 31.18 31.18 31.18 3.5K
16:00 31.18 31.18 31.16 31.16 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし