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 31.06 31.06 31.06 31.06 5.3K
09:33 31.08 31.08 31.08 31.08 2.4K
09:34 31.05 31.05 31.05 31.05 1.2K
09:35 31.06 31.06 31.06 31.06 3.1K
09:36 31.08 31.08 31.08 31.08 2.2K
09:37 31.10 31.10 31.10 31.10 2.8K
09:38 31.12 31.12 31.12 31.12 0.3K
09:39 31.12 31.13 31.12 31.13 4.1K
09:40 31.12 31.12 31.12 31.12 0.1K
09:43 31.12 31.12 31.10 31.10 1.3K
09:46 31.10 31.10 31.10 31.10 0.2K
09:47 31.05 31.05 31.04 31.04 1.1K
09:50 31.07 31.07 31.05 31.05 4.8K
09:52 31.10 31.10 31.10 31.10 2.2K
09:57 31.13 31.13 31.13 31.13 1.3K
09:59 31.16 31.16 31.16 31.16 3.0K
10:00 31.16 31.17 31.16 31.17 1.3K
10:02 31.17 31.17 31.17 31.17 0.9K
10:04 31.16 31.16 31.16 31.16 0.1K
10:06 31.19 31.19 31.19 31.19 2.9K
10:07 31.20 31.20 31.20 31.20 0.1K
10:08 31.16 31.16 31.16 31.16 6.3K
10:10 31.17 31.19 31.17 31.19 4.4K
10:12 31.17 31.17 31.17 31.17 1.0K
10:14 31.18 31.18 31.18 31.18 0.7K
10:15 31.17 31.17 31.17 31.17 1.2K
10:16 31.14 31.14 31.12 31.12 1.4K
10:17 31.12 31.12 31.12 31.12 1.0K
10:20 31.10 31.10 31.10 31.10 0.4K
10:21 31.11 31.11 31.11 31.11 0.6K
10:23 31.18 31.18 31.16 31.16 1.2K
10:24 31.17 31.17 31.17 31.17 1.6K
10:25 31.16 31.16 31.16 31.16 0.6K
10:27 31.16 31.16 31.16 31.16 0.1K
10:29 31.15 31.15 31.15 31.15 0.5K
10:30 31.15 31.16 31.15 31.16 0.3K
10:31 31.16 31.17 31.16 31.17 0.5K
10:32 31.16 31.16 31.16 31.16 0.5K
10:33 31.15 31.15 31.15 31.15 0.2K
10:34 31.15 31.15 31.15 31.15 0.3K
10:36 31.16 31.16 31.16 31.16 0.5K
10:37 31.15 31.15 31.15 31.15 0.5K
10:39 31.16 31.16 31.16 31.16 5.6K
10:41 31.16 31.16 31.16 31.16 0.1K
10:42 31.15 31.15 31.15 31.15 0.3K
10:45 31.13 31.15 31.13 31.15 2.7K
10:46 31.15 31.15 31.15 31.15 0.5K
10:47 31.15 31.15 31.15 31.15 0.6K
10:48 31.15 31.15 31.15 31.15 0.1K
10:50 31.15 31.16 31.15 31.16 0.6K
10:51 31.18 31.19 31.18 31.19 1.8K
10:53 31.17 31.18 31.17 31.18 0.2K
10:54 31.18 31.18 31.17 31.17 2.3K
10:56 31.18 31.18 31.18 31.18 0.1K
11:00 31.19 31.19 31.19 31.19 0.2K
11:01 31.17 31.19 31.17 31.19 0.9K
11:05 31.19 31.19 31.19 31.19 2.2K
11:08 31.16 31.16 31.16 31.16 0.5K
11:12 31.15 31.15 31.15 31.15 0.7K
11:13 31.15 31.15 31.15 31.15 0.7K
11:14 31.15 31.15 31.15 31.15 4.2K
11:16 31.13 31.13 31.11 31.11 0.8K
11:19 31.14 31.14 31.14 31.14 0.8K
11:22 31.14 31.14 31.14 31.14 0.1K
11:23 31.13 31.13 31.13 31.13 1.0K
11:25 31.12 31.12 31.12 31.12 2.7K
11:29 31.10 31.10 31.09 31.09 0.6K
11:32 31.12 31.12 31.12 31.12 5.3K
11:33 31.12 31.12 31.12 31.12 0.1K
11:34 31.13 31.13 31.13 31.13 2.7K
11:35 31.12 31.13 31.12 31.13 0.9K
11:36 31.13 31.13 31.13 31.13 1.0K
11:38 31.14 31.14 31.14 31.14 0.3K
11:39 31.13 31.14 31.13 31.13 5.7K
11:40 31.13 31.13 31.13 31.13 0.2K
11:43 31.13 31.13 31.13 31.13 0.3K
11:48 31.16 31.16 31.16 31.16 2.5K
11:50 31.16 31.16 31.16 31.16 0.1K
11:53 31.16 31.16 31.16 31.16 0.5K
11:55 31.16 31.16 31.16 31.16 0.4K
11:58 31.14 31.14 31.14 31.14 2.5K
11:59 31.13 31.13 31.13 31.13 0.4K
12:02 31.13 31.13 31.13 31.13 0.2K
12:03 31.11 31.11 31.11 31.11 4.6K
12:06 31.12 31.12 31.12 31.12 0.2K
12:07 31.12 31.12 31.12 31.12 2.4K
12:10 31.12 31.12 31.12 31.12 0.4K
12:11 31.12 31.12 31.12 31.12 0.6K
12:14 31.12 31.13 31.12 31.13 2.2K
12:15 31.12 31.13 31.12 31.13 3.4K
12:16 31.13 31.13 31.13 31.13 0.3K
12:17 31.14 31.14 31.14 31.14 6.2K
12:19 31.14 31.14 31.14 31.14 0.1K
12:20 31.14 31.14 31.14 31.14 0.4K
12:21 31.14 31.14 31.14 31.14 2.0K
12:23 31.11 31.11 31.11 31.11 11.0K
12:24 31.09 31.09 31.09 31.09 2.6K
12:26 31.11 31.11 31.10 31.10 1.5K
12:27 31.10 31.10 31.10 31.10 0.3K
12:28 31.10 31.10 31.10 31.10 2.1K
12:29 31.08 31.08 31.08 31.08 2.4K
12:32 31.07 31.07 31.07 31.07 1.1K
12:34 31.06 31.06 31.06 31.06 4.7K
12:37 31.06 31.06 31.06 31.06 0.2K
12:38 31.07 31.07 31.07 31.07 2.4K
12:39 31.06 31.07 31.06 31.07 2.1K
12:40 31.06 31.06 31.06 31.06 0.6K
12:41 31.06 31.06 31.06 31.06 0.1K
12:43 31.02 31.02 31.02 31.02 0.7K
12:44 31.01 31.01 31.01 31.01 1.0K
12:45 31.03 31.03 31.02 31.02 11.8K
12:51 30.99 30.99 30.99 30.99 3.7K
12:52 30.99 31.00 30.99 31.00 1.2K
12:53 31.01 31.01 31.01 31.01 0.3K
12:56 30.99 30.99 30.99 30.99 4.7K
12:57 30.98 30.98 30.98 30.98 4.8K
13:00 30.97 30.97 30.97 30.97 0.1K
13:02 30.98 30.98 30.98 30.98 0.3K
13:04 30.99 30.99 30.99 30.99 3.3K
13:05 30.98 30.98 30.98 30.98 0.1K
13:06 30.97 30.97 30.97 30.97 0.3K
13:07 30.98 30.98 30.98 30.98 3.7K
13:11 30.97 30.97 30.97 30.97 1.3K
13:12 30.98 30.98 30.98 30.98 2.0K
13:14 30.98 30.98 30.98 30.98 0.1K
13:15 30.98 30.98 30.98 30.98 2.7K
13:16 30.93 30.93 30.93 30.93 11.4K
13:19 30.90 30.92 30.90 30.92 1.3K
13:20 30.91 30.91 30.91 30.91 2.4K
13:22 30.91 30.91 30.91 30.91 0.1K
13:23 30.93 30.93 30.92 30.92 1.9K
13:25 30.92 30.92 30.92 30.92 1.1K
13:26 30.92 30.93 30.92 30.93 0.8K
13:27 30.95 30.95 30.95 30.95 1.1K
13:32 30.99 30.99 30.99 30.99 0.1K
13:33 30.98 30.98 30.98 30.98 1.2K
13:34 31.01 31.02 31.01 31.02 4.6K
13:37 31.04 31.04 31.04 31.04 1.7K
13:40 31.07 31.07 31.05 31.05 2.2K
13:41 31.05 31.05 31.05 31.05 1.1K
13:42 31.03 31.03 31.03 31.03 0.1K
13:43 31.03 31.04 31.03 31.04 0.6K
13:44 31.05 31.06 31.05 31.06 1.2K
13:45 31.05 31.05 31.05 31.05 0.6K
13:47 31.05 31.05 31.05 31.05 0.2K
13:48 31.06 31.06 31.05 31.05 1.5K
13:49 31.05 31.05 31.05 31.05 2.4K
13:50 31.05 31.05 31.05 31.05 1.3K
13:51 31.06 31.06 31.06 31.06 0.7K
13:52 31.08 31.08 31.08 31.08 2.8K
13:53 31.08 31.08 31.08 31.08 1.5K
13:54 31.07 31.07 31.07 31.07 1.9K
13:57 31.00 31.00 31.00 31.00 1.2K
14:02 31.01 31.01 31.01 31.01 0.5K
14:08 31.03 31.03 31.03 31.03 0.2K
14:09 31.02 31.02 31.02 31.02 0.1K
14:10 31.02 31.02 31.02 31.02 0.1K
14:11 31.02 31.02 31.02 31.02 5.2K
14:12 31.03 31.03 31.03 31.03 0.2K
14:16 31.04 31.04 31.02 31.02 0.7K
14:18 31.04 31.05 31.04 31.05 20.5K
14:19 31.06 31.06 31.06 31.06 3.2K
14:20 31.06 31.06 31.05 31.06 1.6K
14:21 31.05 31.05 31.03 31.03 1.5K
14:22 31.02 31.02 31.02 31.02 0.2K
14:24 31.03 31.03 31.03 31.03 0.4K
14:26 31.05 31.05 31.05 31.05 1.3K
14:30 31.05 31.05 31.04 31.05 0.6K
14:32 31.08 31.08 31.07 31.07 9.7K
14:33 31.09 31.09 31.09 31.09 0.1K
14:34 31.08 31.08 31.08 31.08 0.8K
14:35 31.08 31.08 31.08 31.08 0.4K
14:37 31.11 31.11 31.11 31.11 0.5K
14:38 31.11 31.12 31.11 31.12 2.8K
14:39 31.12 31.12 31.12 31.12 0.3K
14:40 31.10 31.10 31.10 31.10 1.7K
14:42 31.12 31.12 31.12 31.12 0.5K
14:43 31.12 31.12 31.12 31.12 1.8K
14:44 31.12 31.12 31.12 31.12 0.9K
14:45 31.12 31.12 31.12 31.12 0.3K
14:47 31.12 31.12 31.12 31.12 1.1K
14:48 31.14 31.14 31.14 31.14 2.3K
14:49 31.14 31.14 31.13 31.13 5.4K
14:50 31.14 31.15 31.14 31.15 1.2K
14:51 31.15 31.15 31.15 31.15 0.1K
14:53 31.13 31.13 31.13 31.13 0.1K
14:54 31.14 31.15 31.14 31.15 0.3K
14:55 31.15 31.15 31.15 31.15 1.3K
14:56 31.15 31.15 31.15 31.15 14.2K
14:57 31.15 31.15 31.15 31.15 0.2K
14:58 31.15 31.15 31.13 31.13 7.8K
14:59 31.14 31.16 31.14 31.16 2.0K
15:00 31.15 31.15 31.15 31.15 2.9K
15:02 31.16 31.17 31.16 31.17 13.1K
15:04 31.18 31.19 31.18 31.19 2.9K
15:06 31.19 31.19 31.19 31.19 1.0K
15:07 31.19 31.19 31.19 31.19 2.9K
15:08 31.18 31.18 31.18 31.18 0.3K
15:09 31.18 31.19 31.18 31.19 3.3K
15:10 31.19 31.19 31.19 31.19 15.4K
15:11 31.19 31.19 31.18 31.18 1.5K
15:13 31.19 31.19 31.18 31.18 24.4K
15:14 31.19 31.19 31.18 31.18 2.9K
15:15 31.19 31.19 31.19 31.19 0.4K
15:16 31.19 31.19 31.19 31.19 1.1K
15:17 31.19 31.19 31.19 31.19 1.3K
15:18 31.19 31.19 31.19 31.19 1.0K
15:19 31.19 31.19 31.19 31.19 2.0K
15:21 31.18 31.18 31.16 31.16 6.5K
15:22 31.16 31.16 31.16 31.16 15.2K
15:23 31.16 31.16 31.16 31.16 1.8K
15:24 31.16 31.17 31.16 31.17 8.0K
15:25 31.18 31.18 31.18 31.18 1.6K
15:26 31.18 31.18 31.18 31.18 0.6K
15:27 31.19 31.20 31.19 31.20 0.2K
15:28 31.22 31.22 31.22 31.22 0.7K
15:29 31.23 31.23 31.23 31.23 3.8K
15:30 31.22 31.22 31.21 31.21 1.2K
15:31 31.21 31.22 31.21 31.22 3.3K
15:32 31.23 31.23 31.23 31.23 0.9K
15:33 31.24 31.24 31.24 31.24 16.0K
15:35 31.19 31.19 31.18 31.19 2.4K
15:36 31.18 31.19 31.18 31.19 1.2K
15:38 31.19 31.20 31.19 31.20 1.0K
15:39 31.20 31.21 31.20 31.21 1.6K
15:40 31.23 31.24 31.23 31.24 1.4K
15:41 31.22 31.23 31.22 31.23 0.5K
15:43 31.26 31.26 31.26 31.26 0.2K
15:45 31.26 31.26 31.26 31.26 1.4K
15:46 31.27 31.27 31.27 31.27 0.4K
15:48 31.28 31.28 31.28 31.28 0.4K
15:49 31.29 31.29 31.29 31.29 2.0K
15:50 31.31 31.31 31.28 31.28 8.6K
15:51 31.27 31.27 31.27 31.27 0.1K
15:52 31.27 31.29 31.27 31.29 3.4K
15:54 31.34 31.34 31.34 31.34 5.6K
15:55 31.34 31.36 31.34 31.36 6.2K
15:57 31.39 31.39 31.39 31.39 3.1K
15:58 31.40 31.40 31.40 31.40 1.5K
15:59 31.41 31.43 31.39 31.39 10.2K
16:00 31.39 31.41 31.39 31.41 70.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし