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
09:32 31.48 31.48 31.48 31.48 2.9K
09:37 31.53 31.53 31.53 31.53 0.7K
09:39 31.56 31.56 31.56 31.56 1.4K
09:41 31.59 31.59 31.59 31.59 0.6K
09:43 31.61 31.61 31.61 31.61 0.7K
09:47 31.57 31.57 31.57 31.57 1.9K
09:49 31.58 31.58 31.56 31.56 4.1K
09:50 31.57 31.57 31.57 31.57 0.1K
09:51 31.57 31.57 31.57 31.57 4.4K
09:52 31.56 31.56 31.56 31.56 0.5K
09:54 31.55 31.55 31.55 31.55 0.5K
09:58 31.54 31.54 31.54 31.54 3.1K
09:59 31.54 31.54 31.54 31.54 0.9K
10:02 31.54 31.54 31.54 31.54 0.2K
10:06 31.56 31.56 31.56 31.56 2.4K
10:08 31.55 31.55 31.55 31.55 0.9K
10:14 31.51 31.51 31.51 31.51 0.6K
10:18 31.50 31.50 31.50 31.50 0.2K
10:23 31.48 31.48 31.48 31.48 0.1K
10:25 31.50 31.50 31.50 31.50 4.5K
10:30 31.48 31.48 31.48 31.48 0.1K
10:31 31.48 31.48 31.48 31.48 0.3K
10:36 31.50 31.50 31.50 31.50 1.2K
10:38 31.49 31.49 31.49 31.49 0.1K
10:45 31.49 31.49 31.49 31.49 0.3K
10:46 31.51 31.51 31.51 31.51 0.2K
10:49 31.51 31.51 31.51 31.51 3.2K
10:51 31.52 31.52 31.52 31.52 0.3K
10:54 31.51 31.51 31.51 31.51 0.1K
10:55 31.51 31.51 31.51 31.51 0.9K
10:56 31.50 31.50 31.50 31.50 0.3K
10:58 31.50 31.50 31.50 31.50 1.4K
11:02 31.52 31.52 31.52 31.52 0.3K
11:04 31.52 31.52 31.52 31.52 0.7K
11:06 31.53 31.53 31.53 31.53 1.2K
11:10 31.55 31.55 31.55 31.55 6.4K
11:11 31.54 31.54 31.54 31.54 0.2K
11:12 31.54 31.54 31.54 31.54 3.0K
11:20 31.49 31.49 31.49 31.49 2.1K
11:22 31.50 31.50 31.50 31.50 1.8K
11:23 31.50 31.50 31.50 31.50 0.5K
11:24 31.50 31.50 31.50 31.50 0.9K
11:27 31.51 31.51 31.51 31.51 1.3K
11:28 31.51 31.51 31.51 31.51 6.4K
11:31 31.49 31.49 31.49 31.49 0.5K
11:32 31.49 31.49 31.49 31.49 1.4K
11:33 31.48 31.48 31.48 31.48 4.0K
11:34 31.49 31.49 31.49 31.49 0.7K
11:36 31.50 31.50 31.49 31.49 2.5K
11:38 31.51 31.51 31.51 31.51 0.2K
11:40 31.51 31.51 31.51 31.51 0.6K
11:43 31.52 31.52 31.52 31.52 0.3K
11:47 31.50 31.50 31.50 31.50 2.0K
11:48 31.51 31.51 31.51 31.51 0.1K
11:51 31.51 31.51 31.51 31.51 0.2K
11:52 31.51 31.51 31.51 31.51 1.0K
11:54 31.52 31.52 31.52 31.52 2.5K
11:55 31.53 31.53 31.53 31.53 1.7K
11:58 31.53 31.53 31.53 31.53 1.6K
11:59 31.54 31.54 31.54 31.53 0.8K
12:00 31.53 31.53 31.53 31.53 0.2K
12:03 31.53 31.53 31.53 31.53 1.2K
12:04 31.52 31.52 31.52 31.52 0.4K
12:08 31.50 31.50 31.50 31.50 8.1K
12:15 31.50 31.50 31.50 31.50 1.1K
12:17 31.51 31.51 31.51 31.51 0.4K
12:19 31.49 31.49 31.49 31.49 2.8K
12:23 31.50 31.50 31.50 31.50 0.2K
12:27 31.49 31.49 31.49 31.49 1.1K
12:28 31.49 31.49 31.49 31.49 0.9K
12:29 31.50 31.50 31.50 31.50 0.8K
12:33 31.50 31.50 31.50 31.50 0.6K
12:35 31.50 31.50 31.50 31.50 5.8K
12:37 31.51 31.51 31.51 31.51 0.3K
12:38 31.49 31.49 31.49 31.49 0.3K
12:42 31.50 31.50 31.49 31.49 2.6K
12:46 31.50 31.50 31.50 31.50 0.6K
12:48 31.50 31.50 31.50 31.50 1.0K
12:51 31.50 31.50 31.50 31.50 1.5K
12:53 31.50 31.50 31.50 31.50 0.1K
12:55 31.50 31.50 31.50 31.50 0.2K
12:57 31.49 31.49 31.49 31.49 0.8K
13:02 31.48 31.48 31.48 31.48 0.4K
13:04 31.48 31.48 31.48 31.48 0.5K
13:05 31.48 31.48 31.48 31.48 3.9K
13:08 31.49 31.49 31.49 31.49 2.2K
13:14 31.49 31.49 31.49 31.49 1.5K
13:17 31.49 31.49 31.49 31.49 0.2K
13:18 31.49 31.49 31.49 31.49 0.5K
13:20 31.49 31.49 31.49 31.49 0.8K
13:21 31.50 31.50 31.50 31.50 0.9K
13:22 31.50 31.50 31.50 31.50 0.5K
13:24 31.50 31.50 31.50 31.50 0.3K
13:26 31.51 31.51 31.51 31.51 0.2K
13:27 31.50 31.51 31.50 31.51 1.0K
13:29 31.52 31.52 31.52 31.52 0.9K
13:30 31.51 31.51 31.51 31.51 0.2K
13:32 31.52 31.52 31.52 31.52 0.1K
13:33 31.52 31.52 31.52 31.52 0.3K
13:34 31.52 31.52 31.52 31.52 1.5K
13:35 31.52 31.52 31.52 31.52 0.9K
13:38 31.52 31.52 31.52 31.52 0.2K
13:41 31.53 31.53 31.53 31.53 1.1K
13:45 31.54 31.54 31.54 31.53 0.5K
13:49 31.54 31.54 31.54 31.54 1.8K
13:53 31.54 31.54 31.54 31.54 0.1K
13:56 31.53 31.53 31.53 31.53 2.3K
13:58 31.54 31.54 31.54 31.54 2.8K
14:00 31.54 31.54 31.54 31.54 1.1K
14:01 31.53 31.53 31.53 31.53 5.4K
14:02 31.54 31.54 31.54 31.54 1.2K
14:04 31.54 31.54 31.54 31.54 4.5K
14:07 31.55 31.55 31.55 31.55 4.5K
14:11 31.55 31.55 31.55 31.55 0.9K
14:13 31.54 31.54 31.54 31.54 0.3K
14:17 31.54 31.54 31.54 31.54 17.3K
14:18 31.54 31.54 31.54 31.54 31.8K
14:24 31.52 31.52 31.52 31.52 3.3K
14:26 31.52 31.52 31.52 31.52 0.9K
14:27 31.52 31.52 31.52 31.52 0.9K
14:31 31.51 31.52 31.51 31.52 14.5K
14:36 31.52 31.52 31.52 31.52 0.6K
14:37 31.52 31.53 31.52 31.53 0.3K
14:38 31.53 31.53 31.53 31.53 1.9K
14:39 31.52 31.52 31.51 31.52 13.9K
14:41 31.51 31.52 31.51 31.51 1.7K
14:42 31.52 31.52 31.52 31.52 3.7K
14:43 31.52 31.52 31.52 31.52 1.3K
14:48 31.52 31.52 31.52 31.51 0.2K
14:49 31.51 31.52 31.51 31.52 1.1K
14:50 31.52 31.52 31.52 31.52 0.1K
14:53 31.51 31.51 31.51 31.51 0.4K
14:54 31.51 31.51 31.50 31.50 2.7K
14:55 31.51 31.51 31.50 31.50 14.5K
14:56 31.49 31.49 31.49 31.49 6.6K
14:57 31.50 31.50 31.50 31.50 1.3K
14:58 31.51 31.51 31.51 31.51 4.1K
15:00 31.51 31.51 31.51 31.51 0.9K
15:01 31.51 31.51 31.51 31.51 0.9K
15:02 31.50 31.50 31.50 31.50 1.9K
15:03 31.51 31.51 31.51 31.51 3.9K
15:05 31.50 31.50 31.50 31.50 0.2K
15:07 31.51 31.51 31.50 31.50 0.6K
15:08 31.51 31.51 31.51 31.51 1.7K
15:11 31.49 31.49 31.49 31.49 0.3K
15:14 31.50 31.50 31.50 31.50 4.1K
15:15 31.51 31.51 31.51 31.51 10.7K
15:16 31.50 31.50 31.50 31.50 1.9K
15:17 31.51 31.51 31.51 31.51 0.3K
15:19 31.51 31.51 31.51 31.51 7.2K
15:20 31.50 31.50 31.50 31.50 3.6K
15:21 31.49 31.49 31.49 31.49 11.0K
15:22 31.49 31.49 31.49 31.49 0.4K
15:23 31.48 31.48 31.48 31.48 1.3K
15:25 31.47 31.47 31.47 31.47 0.3K
15:27 31.47 31.47 31.47 31.47 4.0K
15:28 31.47 31.47 31.47 31.47 0.5K
15:30 31.46 31.46 31.46 31.46 2.4K
15:31 31.46 31.46 31.46 31.46 3.5K
15:32 31.46 31.46 31.46 31.46 2.0K
15:33 31.46 31.46 31.46 31.46 4.9K
15:34 31.47 31.47 31.46 31.46 5.2K
15:35 31.46 31.46 31.46 31.46 2.7K
15:36 31.46 31.46 31.46 31.46 1.2K
15:39 31.47 31.47 31.47 31.47 0.8K
15:40 31.47 31.47 31.46 31.46 1.1K
15:41 31.46 31.46 31.46 31.46 1.0K
15:43 31.44 31.44 31.44 31.43 1.3K
15:47 31.43 31.43 31.43 31.43 1.0K
15:48 31.44 31.44 31.44 31.44 11.9K
15:50 31.46 31.46 31.45 31.45 2.1K
15:51 31.44 31.44 31.44 31.44 1.3K
15:53 31.46 31.46 31.46 31.46 0.5K
15:54 31.45 31.45 31.45 31.45 1.6K
15:55 31.44 31.45 31.44 31.45 1.6K
15:57 31.47 31.47 31.47 31.47 5.1K
15:58 31.46 31.46 31.46 31.46 0.9K
15:59 31.45 31.45 31.44 31.44 8.9K
16:00 31.44 31.46 31.44 31.46 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし