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 31.30 31.30 31.30 31.30 2.2K
09:32 31.34 31.34 31.34 31.34 1.4K
09:46 31.34 31.34 31.34 31.34 1.6K
09:47 31.33 31.33 31.33 31.33 1.8K
09:48 31.34 31.34 31.34 31.34 0.3K
09:51 31.34 31.34 31.34 31.34 0.6K
09:56 31.29 31.29 31.29 31.29 1.3K
09:57 31.30 31.30 31.30 31.30 0.9K
09:58 31.30 31.30 31.30 31.30 2.2K
09:59 31.29 31.29 31.29 31.29 0.4K
10:00 31.22 31.22 31.22 31.22 1.1K
10:01 31.21 31.22 31.21 31.22 2.2K
10:02 31.21 31.21 31.21 31.21 2.3K
10:03 31.20 31.20 31.20 31.20 2.2K
10:04 31.22 31.22 31.21 31.21 1.5K
10:07 31.19 31.20 31.19 31.20 1.5K
10:09 31.19 31.19 31.19 31.19 1.2K
10:10 31.19 31.19 31.19 31.19 0.3K
10:11 31.18 31.18 31.18 31.18 0.2K
10:12 31.18 31.19 31.18 31.19 0.3K
10:13 31.17 31.17 31.16 31.17 2.8K
10:16 31.18 31.18 31.18 31.18 0.2K
10:17 31.18 31.19 31.18 31.19 2.1K
10:18 31.19 31.19 31.18 31.18 0.2K
10:20 31.17 31.17 31.17 31.17 0.5K
10:21 31.17 31.17 31.17 31.17 1.2K
10:23 31.17 31.18 31.17 31.18 3.4K
10:26 31.13 31.13 31.13 31.13 0.2K
10:28 31.14 31.14 31.13 31.13 3.0K
10:29 31.12 31.12 31.12 31.12 2.3K
10:30 31.11 31.11 31.11 31.11 0.3K
10:31 31.10 31.12 31.10 31.12 0.5K
10:32 31.13 31.13 31.13 31.13 2.4K
10:33 31.12 31.12 31.12 31.12 0.3K
10:34 31.12 31.12 31.12 31.12 0.4K
10:35 31.13 31.13 31.13 31.13 0.2K
10:36 31.12 31.12 31.12 31.12 0.6K
10:37 31.13 31.13 31.13 31.13 0.9K
10:38 31.12 31.14 31.12 31.14 4.0K
10:39 31.14 31.14 31.14 31.14 0.2K
10:40 31.14 31.15 31.14 31.15 0.5K
10:42 31.17 31.17 31.17 31.17 0.2K
10:45 31.19 31.20 31.19 31.20 0.9K
10:46 31.18 31.18 31.18 31.18 0.1K
10:47 31.16 31.17 31.16 31.17 1.2K
10:48 31.19 31.19 31.19 31.19 1.7K
10:49 31.18 31.18 31.18 31.18 0.7K
10:50 31.18 31.18 31.18 31.18 0.7K
10:51 31.18 31.19 31.18 31.19 0.9K
10:52 31.19 31.20 31.19 31.20 0.2K
10:53 31.19 31.19 31.19 31.19 1.0K
10:55 31.19 31.19 31.19 31.19 0.5K
10:56 31.21 31.21 31.21 31.21 2.2K
10:57 31.19 31.20 31.19 31.20 0.3K
10:58 31.20 31.20 31.19 31.19 2.6K
11:01 31.13 31.13 31.13 31.13 0.4K
11:03 31.11 31.11 31.11 31.11 0.2K
11:04 31.13 31.13 31.13 31.13 0.3K
11:07 31.15 31.15 31.15 31.15 2.6K
11:08 31.14 31.14 31.14 31.14 0.1K
11:09 31.14 31.14 31.14 31.14 0.1K
11:11 31.15 31.16 31.15 31.16 0.4K
11:13 31.15 31.17 31.15 31.16 0.4K
11:16 31.15 31.15 31.15 31.15 0.2K
11:17 31.15 31.15 31.14 31.14 0.7K
11:19 31.14 31.14 31.14 31.14 0.6K
11:24 31.13 31.14 31.13 31.13 1.7K
11:28 31.10 31.10 31.10 31.10 9.4K
11:31 31.05 31.05 31.05 31.05 0.2K
11:32 31.03 31.03 31.02 31.02 5.5K
11:34 31.04 31.04 31.04 31.04 1.6K
11:36 31.04 31.05 31.04 31.05 2.3K
11:37 31.05 31.06 31.05 31.06 0.9K
11:39 31.07 31.07 31.07 31.07 0.2K
11:40 31.06 31.06 31.06 31.06 0.5K
11:42 31.04 31.04 31.04 31.04 1.3K
11:44 31.06 31.06 31.06 31.06 0.9K
11:45 31.04 31.05 31.04 31.05 3.1K
11:49 31.07 31.07 31.07 31.07 0.3K
11:50 31.09 31.09 31.09 31.09 0.2K
11:52 31.10 31.10 31.10 31.10 2.7K
11:54 31.07 31.09 31.07 31.09 2.0K
11:55 31.06 31.06 31.06 31.06 1.6K
11:57 31.09 31.09 31.09 31.09 3.0K
11:59 31.08 31.08 31.08 31.08 5.2K
12:01 31.09 31.09 31.09 31.09 9.9K
12:02 31.08 31.08 31.08 31.08 9.2K
12:04 31.06 31.06 31.06 31.06 1.7K
12:06 31.06 31.06 31.05 31.06 3.7K
12:10 31.07 31.07 31.07 31.07 0.2K
12:14 31.06 31.06 31.06 31.06 0.2K
12:16 31.07 31.07 31.07 31.07 3.9K
12:21 31.07 31.07 31.07 31.07 0.1K
12:28 31.08 31.08 31.08 31.08 0.7K
12:37 31.11 31.11 31.11 31.11 1.1K
12:38 31.11 31.12 31.11 31.12 4.4K
12:41 31.13 31.13 31.13 31.13 0.2K
12:43 31.14 31.14 31.14 31.14 35.4K
12:45 31.13 31.13 31.13 31.13 0.3K
12:46 31.12 31.12 31.12 31.12 0.9K
12:47 31.12 31.12 31.12 31.12 0.4K
12:50 31.13 31.13 31.13 31.13 0.8K
12:53 31.15 31.15 31.15 31.15 0.4K
12:57 31.15 31.15 31.15 31.15 0.2K
12:58 31.16 31.16 31.16 31.16 2.1K
12:59 31.16 31.16 31.16 31.16 0.3K
13:00 31.18 31.18 31.18 31.18 3.5K
13:02 31.20 31.20 31.20 31.20 13.0K
13:03 31.20 31.20 31.20 31.20 21.1K
13:05 31.21 31.21 31.21 31.21 1.8K
13:06 31.22 31.22 31.22 31.22 0.9K
13:07 31.23 31.23 31.23 31.23 2.3K
13:11 31.21 31.21 31.21 31.21 0.3K
13:12 31.19 31.20 31.19 31.20 1.8K
13:14 31.19 31.19 31.19 31.19 0.4K
13:15 31.19 31.19 31.19 31.19 0.6K
13:16 31.19 31.19 31.19 31.19 212.4K
13:17 31.19 31.19 31.19 31.19 0.3K
13:21 31.18 31.19 31.18 31.19 0.7K
13:26 31.17 31.17 31.17 31.17 0.9K
13:27 31.16 31.16 31.16 31.16 0.2K
13:33 31.15 31.15 31.15 31.15 3.8K
13:43 31.23 31.23 31.23 31.23 1.3K
13:44 31.23 31.23 31.23 31.23 3.2K
13:45 31.23 31.23 31.23 31.23 0.9K
13:49 31.21 31.21 31.21 31.21 0.6K
13:52 31.21 31.21 31.21 31.21 0.8K
13:53 31.22 31.22 31.22 31.22 0.4K
13:55 31.20 31.20 31.20 31.20 0.3K
13:56 31.20 31.20 31.20 31.20 0.3K
13:58 31.20 31.20 31.20 31.20 12.2K
13:59 31.20 31.20 31.20 31.20 0.7K
14:00 31.19 31.19 31.19 31.19 0.1K
14:01 31.19 31.19 31.19 31.19 0.7K
14:02 31.17 31.17 31.17 31.17 1.6K
14:04 31.18 31.18 31.18 31.18 4.0K
14:07 31.17 31.17 31.17 31.17 0.4K
14:08 31.17 31.17 31.17 31.17 0.4K
14:10 31.15 31.17 31.15 31.17 11.7K
14:11 31.17 31.17 31.16 31.16 35.3K
14:12 31.16 31.16 31.16 31.16 1.1K
14:14 31.15 31.15 31.15 31.15 6.1K
14:15 31.13 31.13 31.13 31.13 0.1K
14:16 31.13 31.13 31.13 31.13 0.9K
14:19 31.14 31.14 31.14 31.14 0.9K
14:22 31.13 31.13 31.13 31.13 0.7K
14:23 31.13 31.13 31.12 31.12 3.7K
14:24 31.13 31.13 31.13 31.13 2.0K
14:27 31.12 31.12 31.12 31.12 9.5K
14:29 31.11 31.11 31.11 31.11 0.9K
14:30 31.11 31.11 31.11 31.11 0.7K
14:31 31.13 31.13 31.13 31.13 5.0K
14:34 31.15 31.15 31.15 31.15 0.1K
14:35 31.15 31.15 31.13 31.13 3.2K
14:37 31.16 31.16 31.16 31.16 2.4K
14:38 31.17 31.19 31.17 31.19 6.3K
14:39 31.21 31.21 31.21 31.21 1.2K
14:40 31.22 31.22 31.22 31.22 2.0K
14:41 31.23 31.23 31.23 31.23 0.8K
14:42 31.23 31.23 31.23 31.23 0.6K
14:43 31.25 31.25 31.24 31.24 6.3K
14:44 31.25 31.25 31.24 31.24 1.5K
14:46 31.20 31.20 31.20 31.20 6.8K
14:52 31.22 31.23 31.22 31.23 3.4K
14:53 31.21 31.21 31.21 31.21 0.8K
14:54 31.23 31.23 31.23 31.23 1.7K
14:55 31.24 31.24 31.24 31.24 5.0K
14:56 31.24 31.24 31.24 31.24 1.0K
14:57 31.24 31.24 31.22 31.24 4.6K
14:59 31.23 31.23 31.23 31.23 4.9K
15:00 31.24 31.24 31.24 31.24 1.0K
15:01 31.25 31.25 31.25 31.25 3.0K
15:02 31.25 31.25 31.25 31.25 1.0K
15:04 31.24 31.24 31.24 31.24 7.9K
15:05 31.24 31.24 31.24 31.24 8.5K
15:07 31.25 31.25 31.25 31.25 17.9K
15:08 31.26 31.26 31.26 31.26 0.6K
15:09 31.25 31.25 31.25 31.25 0.3K
15:10 31.24 31.24 31.24 31.24 3.0K
15:11 31.23 31.24 31.22 31.24 9.9K
15:12 31.24 31.24 31.23 31.23 10.6K
15:14 31.22 31.23 31.22 31.23 6.4K
15:15 31.24 31.24 31.24 31.24 0.6K
15:16 31.23 31.23 31.23 31.23 5.8K
15:17 31.24 31.24 31.23 31.23 10.7K
15:19 31.25 31.25 31.25 31.25 2.1K
15:20 31.26 31.26 31.26 31.26 9.6K
15:21 31.27 31.27 31.27 31.27 5.5K
15:22 31.28 31.29 31.28 31.29 6.6K
15:23 31.29 31.29 31.29 31.29 1.0K
15:24 31.29 31.30 31.29 31.30 1.0K
15:25 31.30 31.30 31.30 31.30 0.4K
15:26 31.30 31.30 31.30 31.30 18.8K
15:27 31.30 31.30 31.29 31.29 5.7K
15:28 31.29 31.29 31.28 31.28 2.3K
15:29 31.28 31.28 31.28 31.28 3.5K
15:31 31.26 31.26 31.26 31.26 5.5K
15:32 31.26 31.26 31.26 31.26 0.1K
15:33 31.27 31.27 31.27 31.27 3.8K
15:34 31.26 31.27 31.26 31.27 2.2K
15:35 31.26 31.27 31.25 31.25 5.9K
15:36 31.25 31.25 31.23 31.23 11.9K
15:37 31.21 31.21 31.21 31.21 1.3K
15:40 31.20 31.20 31.20 31.20 1.9K
15:41 31.19 31.19 31.17 31.17 2.4K
15:42 31.17 31.17 31.17 31.17 0.3K
15:43 31.17 31.17 31.17 31.17 0.5K
15:44 31.18 31.19 31.18 31.19 1.2K
15:45 31.19 31.19 31.19 31.19 1.3K
15:47 31.20 31.21 31.20 31.20 4.3K
15:48 31.21 31.21 31.21 31.21 0.8K
15:49 31.21 31.21 31.20 31.20 0.6K
15:50 31.22 31.22 31.21 31.21 1.6K
15:52 31.20 31.20 31.19 31.19 1.5K
15:55 31.19 31.19 31.19 31.19 8.9K
15:56 31.20 31.21 31.20 31.21 6.5K
15:59 31.21 31.21 31.21 31.21 10.4K
16:00 31.21 31.22 31.21 31.22 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