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 31.22 31.22 31.19 31.19 13.1K
09:44 31.20 31.20 31.20 31.20 1.3K
09:46 31.23 31.23 31.23 31.23 3.5K
09:47 31.21 31.21 31.21 31.21 6.3K
09:50 31.29 31.29 31.28 31.28 1.2K
09:51 31.29 31.29 31.29 31.29 1.4K
09:52 31.29 31.29 31.29 31.29 0.4K
09:53 31.29 31.29 31.29 31.29 0.2K
09:55 31.28 31.28 31.28 31.28 1.5K
09:57 31.27 31.27 31.27 31.27 3.2K
09:59 31.28 31.28 31.28 31.28 2.8K
10:01 31.26 31.26 31.26 31.26 1.9K
10:04 31.27 31.27 31.27 31.27 3.8K
10:05 31.27 31.27 31.27 31.27 10.3K
10:06 31.27 31.27 31.27 31.27 1.1K
10:07 31.26 31.26 31.26 31.26 0.4K
10:08 31.27 31.29 31.27 31.29 3.7K
10:09 31.28 31.28 31.28 31.28 0.1K
10:11 31.29 31.29 31.29 31.29 0.2K
10:12 31.29 31.30 31.29 31.29 2.5K
10:13 31.30 31.30 31.30 31.30 1.7K
10:14 31.30 31.30 31.30 31.30 0.1K
10:15 31.29 31.29 31.29 31.29 0.8K
10:17 31.29 31.29 31.29 31.29 1.2K
10:18 31.28 31.29 31.28 31.29 3.5K
10:19 31.28 31.28 31.28 31.28 0.8K
10:20 31.28 31.28 31.28 31.28 11.4K
10:21 31.27 31.28 31.27 31.28 0.5K
10:22 31.27 31.27 31.27 31.27 0.2K
10:23 31.27 31.27 31.27 31.27 2.8K
10:24 31.27 31.27 31.27 31.27 1.7K
10:26 31.27 31.27 31.27 31.27 0.1K
10:27 31.27 31.27 31.27 31.27 1.0K
10:28 31.26 31.26 31.26 31.26 0.8K
10:30 31.26 31.27 31.26 31.26 1.8K
10:31 31.27 31.27 31.27 31.27 1.6K
10:32 31.28 31.28 31.28 31.28 1.0K
10:33 31.26 31.26 31.26 31.26 0.3K
10:34 31.26 31.26 31.25 31.25 1.2K
10:35 31.25 31.25 31.23 31.23 1.1K
10:36 31.24 31.24 31.24 31.24 6.7K
10:37 31.24 31.26 31.24 31.26 4.3K
10:39 31.24 31.24 31.23 31.23 2.5K
10:40 31.24 31.24 31.24 31.24 0.2K
10:41 31.24 31.24 31.24 31.24 1.7K
10:42 31.24 31.24 31.24 31.24 2.5K
10:43 31.26 31.26 31.26 31.26 0.2K
10:45 31.27 31.27 31.27 31.27 1.5K
10:46 31.26 31.26 31.25 31.25 1.6K
10:47 31.25 31.25 31.25 31.25 0.2K
10:48 31.24 31.25 31.24 31.25 0.9K
10:50 31.26 31.26 31.26 31.26 2.7K
10:54 31.28 31.28 31.28 31.28 6.5K
11:02 31.27 31.27 31.27 31.27 2.1K
11:04 31.27 31.27 31.27 31.27 0.2K
11:10 31.26 31.26 31.26 31.26 1.6K
11:15 31.25 31.26 31.25 31.26 1.5K
11:16 31.26 31.27 31.26 31.27 2.5K
11:20 31.27 31.27 31.27 31.27 1.0K
11:23 31.28 31.28 31.28 31.28 0.3K
11:26 31.26 31.26 31.26 31.26 0.6K
11:28 31.26 31.26 31.26 31.26 1.9K
11:29 31.25 31.25 31.25 31.25 0.2K
11:30 31.23 31.23 31.23 31.23 2.2K
11:37 31.24 31.24 31.24 31.24 4.5K
11:39 31.24 31.24 31.24 31.24 0.3K
11:41 31.22 31.22 31.22 31.22 0.4K
11:45 31.21 31.21 31.21 31.21 0.3K
11:47 31.22 31.22 31.22 31.22 0.8K
11:55 31.20 31.20 31.20 31.20 0.1K
11:56 31.20 31.20 31.20 31.20 0.2K
11:59 31.16 31.16 31.16 31.16 0.5K
12:00 31.16 31.16 31.16 31.16 0.3K
12:01 31.17 31.17 31.17 31.17 0.1K
12:02 31.18 31.18 31.18 31.18 4.1K
12:04 31.19 31.20 31.19 31.20 0.9K
12:06 31.20 31.20 31.20 31.20 4.2K
12:10 31.20 31.20 31.20 31.20 1.1K
12:11 31.20 31.20 31.20 31.20 0.2K
12:12 31.21 31.21 31.21 31.21 0.8K
12:13 31.22 31.22 31.21 31.21 1.9K
12:14 31.22 31.22 31.22 31.22 0.8K
12:15 31.21 31.21 31.21 31.21 2.4K
12:19 31.19 31.19 31.19 31.19 2.0K
12:20 31.20 31.20 31.20 31.20 23.5K
12:21 31.20 31.20 31.19 31.19 1.4K
12:25 31.19 31.19 31.19 31.19 0.7K
12:28 31.18 31.18 31.18 31.18 0.7K
12:29 31.21 31.21 31.21 31.21 2.6K
12:30 31.21 31.21 31.21 31.21 2.2K
12:31 31.21 31.21 31.21 31.21 1.4K
12:32 31.20 31.20 31.18 31.18 1.4K
12:35 31.14 31.14 31.14 31.14 2.3K
12:39 31.13 31.13 31.13 31.13 0.9K
12:40 31.13 31.13 31.13 31.13 1.7K
12:41 31.13 31.13 31.13 31.13 1.3K
12:42 31.13 31.13 31.13 31.13 0.6K
12:44 31.14 31.14 31.14 31.14 1.4K
12:46 31.14 31.14 31.14 31.14 0.3K
12:48 31.14 31.14 31.14 31.14 0.1K
12:51 31.14 31.14 31.14 31.14 0.2K
12:54 31.12 31.12 31.12 31.12 0.5K
12:55 31.09 31.09 31.09 31.09 0.3K
12:56 31.08 31.08 31.08 31.08 0.2K
12:58 31.06 31.06 31.06 31.06 1.9K
12:59 31.07 31.08 31.07 31.08 0.9K
13:05 31.08 31.08 31.08 31.08 0.2K
13:09 31.08 31.08 31.08 31.08 1.0K
13:13 31.07 31.07 31.07 31.07 0.9K
13:16 31.07 31.08 31.06 31.07 3.5K
13:18 31.07 31.07 31.07 31.07 0.1K
13:24 31.09 31.09 31.08 31.08 3.3K
13:25 31.08 31.08 31.08 31.08 0.7K
13:26 31.06 31.06 31.06 31.06 0.8K
13:27 31.06 31.06 31.06 31.06 0.4K
13:29 31.04 31.04 31.03 31.03 1.0K
13:31 31.04 31.04 31.04 31.04 6.8K
13:33 31.04 31.05 31.04 31.05 0.5K
13:34 31.05 31.05 31.05 31.05 3.1K
13:36 31.04 31.04 31.04 31.04 0.7K
13:38 31.05 31.05 31.05 31.05 0.6K
13:39 31.05 31.05 31.05 31.05 0.1K
13:42 31.04 31.04 31.04 31.04 0.2K
13:44 31.04 31.04 31.03 31.03 2.8K
13:47 31.02 31.02 31.02 31.02 0.2K
13:49 31.01 31.01 31.01 31.01 0.5K
13:51 31.02 31.02 31.02 31.02 1.1K
13:56 30.99 30.99 30.99 30.99 0.5K
13:57 30.99 30.99 30.99 30.99 1.1K
13:59 31.01 31.01 31.01 31.01 1.0K
14:01 31.00 31.01 31.00 31.01 1.2K
14:02 31.01 31.01 31.01 31.01 0.1K
14:03 31.03 31.03 31.03 31.03 0.2K
14:04 31.01 31.01 31.01 31.01 0.6K
14:06 30.98 31.00 30.98 31.00 0.6K
14:08 31.00 31.00 31.00 31.00 2.4K
14:10 31.00 31.00 30.99 30.99 2.1K
14:11 31.00 31.00 30.99 30.99 1.1K
14:13 31.00 31.00 31.00 31.00 0.4K
14:21 31.04 31.04 31.04 31.04 2.9K
14:22 31.05 31.05 31.05 31.05 0.1K
14:24 31.05 31.05 31.05 31.05 0.1K
14:25 31.04 31.04 31.04 31.04 0.3K
14:26 31.04 31.04 31.04 31.04 3.9K
14:27 31.05 31.05 31.05 31.05 39.0K
14:28 31.04 31.04 31.04 31.04 1.1K
14:31 31.05 31.05 31.05 31.05 0.3K
14:32 31.06 31.06 31.06 31.06 0.2K
14:33 31.05 31.06 31.05 31.06 2.5K
14:34 31.06 31.06 31.06 31.06 5.5K
14:38 31.08 31.08 31.08 31.08 0.5K
14:42 31.09 31.09 31.09 31.09 1.9K
14:47 31.10 31.10 31.10 31.10 2.7K
14:48 31.09 31.09 31.09 31.09 12.1K
14:49 31.09 31.09 31.09 31.09 0.1K
14:51 31.08 31.08 31.07 31.08 1.5K
14:52 31.08 31.08 31.07 31.08 4.2K
14:53 31.08 31.08 31.08 31.08 2.6K
14:54 31.08 31.08 31.08 31.08 0.6K
14:56 31.07 31.07 31.07 31.07 1.9K
14:57 31.05 31.05 31.04 31.04 1.4K
14:59 31.03 31.03 31.03 31.03 1.5K
15:00 31.03 31.03 31.03 31.03 1.0K
15:01 31.03 31.05 31.03 31.04 2.4K
15:02 31.04 31.04 31.04 31.04 15.0K
15:03 31.03 31.03 31.03 31.03 3.2K
15:04 31.03 31.03 31.03 31.03 1.0K
15:05 31.03 31.04 31.03 31.04 4.7K
15:06 31.04 31.04 31.04 31.04 0.5K
15:07 31.05 31.05 31.05 31.05 2.5K
15:08 31.06 31.06 31.06 31.06 0.2K
15:11 31.06 31.06 31.06 31.06 0.7K
15:12 31.06 31.06 31.06 31.06 1.1K
15:13 31.07 31.07 31.07 31.07 0.4K
15:14 31.06 31.06 31.06 31.06 0.5K
15:16 31.04 31.04 31.04 31.04 2.1K
15:17 31.04 31.04 31.04 31.04 0.1K
15:18 31.03 31.04 31.03 31.04 6.2K
15:19 31.03 31.04 31.03 31.04 2.1K
15:20 31.04 31.04 31.04 31.04 0.1K
15:21 31.04 31.04 31.04 31.04 1.4K
15:22 31.05 31.05 31.05 31.05 0.1K
15:23 31.05 31.05 31.04 31.04 2.8K
15:24 31.05 31.06 31.05 31.05 2.0K
15:25 31.05 31.05 31.05 31.05 0.4K
15:26 31.05 31.05 31.05 31.05 1.5K
15:27 31.05 31.05 31.05 31.05 12.3K
15:28 31.05 31.05 31.04 31.04 5.4K
15:29 31.04 31.04 31.04 31.04 7.9K
15:31 31.03 31.03 31.03 31.03 0.2K
15:33 31.06 31.06 31.06 31.06 2.3K
15:34 31.06 31.06 31.06 31.06 11.6K
15:35 31.05 31.05 31.05 31.05 4.0K
15:37 31.05 31.06 31.05 31.06 8.9K
15:39 31.06 31.06 31.06 31.06 1.8K
15:40 31.06 31.06 31.06 31.06 0.5K
15:41 31.06 31.06 31.06 31.06 8.1K
15:45 31.09 31.10 31.09 31.10 2.7K
15:46 31.11 31.11 31.11 31.11 5.1K
15:47 31.10 31.10 31.10 31.10 3.9K
15:48 31.08 31.08 31.08 31.08 0.4K
15:49 31.09 31.09 31.09 31.09 0.2K
15:50 31.08 31.08 31.06 31.06 1.6K
15:51 31.06 31.06 31.05 31.06 3.2K
15:52 31.06 31.06 31.06 31.06 1.1K
15:54 31.06 31.06 31.06 31.06 1.4K
15:56 31.04 31.04 31.04 31.04 0.9K
15:57 31.03 31.03 31.03 31.03 0.8K
15:59 31.03 31.04 31.03 31.04 3.1K
16:00 31.03 31.03 31.03 31.03 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