Dimensional US Large Cap Value ETF (DFLV)

DFLV
🏛️ アメリカ →
32.80
最終更新: 2025-09-26
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 30.53 30.55 30.53 30.55 2.9K
09:34 30.60 30.60 30.60 30.60 1.5K
09:36 30.58 30.58 30.56 30.56 6.4K
09:39 30.57 30.57 30.57 30.57 0.4K
09:40 30.55 30.56 30.55 30.55 4.4K
09:41 30.57 30.57 30.57 30.57 0.6K
09:45 30.58 30.59 30.58 30.59 3.7K
09:47 30.60 30.60 30.60 30.60 0.1K
09:48 30.60 30.62 30.60 30.62 2.2K
09:49 30.63 30.66 30.63 30.66 1.8K
09:50 30.62 30.62 30.62 30.62 1.6K
09:51 30.63 30.63 30.63 30.63 0.3K
09:52 30.66 30.66 30.66 30.66 12.1K
09:53 30.65 30.65 30.65 30.65 0.9K
09:54 30.65 30.66 30.65 30.65 2.9K
09:55 30.65 30.65 30.64 30.65 6.7K
09:56 30.66 30.66 30.64 30.64 2.6K
09:58 30.61 30.61 30.61 30.61 1.5K
09:59 30.62 30.62 30.61 30.61 2.2K
10:00 30.62 30.62 30.62 30.62 1.3K
10:01 30.61 30.62 30.61 30.62 3.8K
10:03 30.63 30.63 30.62 30.62 2.7K
10:04 30.63 30.64 30.63 30.64 7.5K
10:05 30.64 30.65 30.64 30.65 3.5K
10:07 30.65 30.65 30.65 30.65 2.1K
10:08 30.65 30.65 30.65 30.65 0.9K
10:09 30.63 30.65 30.63 30.65 34.0K
10:10 30.65 30.65 30.65 30.65 2.1K
10:11 30.65 30.65 30.65 30.65 8.6K
10:12 30.66 30.66 30.65 30.65 0.7K
10:13 30.66 30.66 30.66 30.66 1.0K
10:14 30.67 30.67 30.66 30.66 2.3K
10:15 30.67 30.67 30.67 30.67 0.7K
10:16 30.66 30.66 30.66 30.66 0.6K
10:17 30.67 30.67 30.67 30.67 0.5K
10:18 30.67 30.68 30.67 30.68 1.1K
10:19 30.68 30.68 30.68 30.68 2.6K
10:21 30.71 30.71 30.71 30.71 3.9K
10:25 30.68 30.68 30.68 30.68 0.3K
10:27 30.68 30.68 30.68 30.68 1.8K
10:29 30.68 30.68 30.67 30.67 9.6K
10:31 30.68 30.68 30.68 30.68 28.8K
10:33 30.69 30.69 30.69 30.69 3.4K
10:34 30.69 30.69 30.69 30.69 0.6K
10:35 30.69 30.69 30.68 30.68 13.7K
10:36 30.69 30.69 30.68 30.68 2.0K
10:37 30.67 30.67 30.67 30.67 3.6K
10:39 30.68 30.68 30.68 30.68 4.8K
10:43 30.69 30.71 30.69 30.71 2.2K
10:44 30.71 30.71 30.71 30.71 1.2K
10:45 30.71 30.71 30.71 30.71 1.9K
10:46 30.71 30.71 30.71 30.71 4.4K
10:47 30.72 30.72 30.72 30.72 1.7K
10:50 30.72 30.72 30.72 30.72 10.1K
10:51 30.72 30.72 30.71 30.71 8.6K
10:52 30.70 30.70 30.70 30.70 2.8K
10:53 30.71 30.72 30.71 30.72 1.4K
10:54 30.71 30.71 30.71 30.71 1.2K
10:55 30.70 30.70 30.70 30.70 2.5K
10:56 30.69 30.70 30.69 30.70 11.7K
10:58 30.70 30.70 30.69 30.69 8.5K
10:59 30.69 30.70 30.69 30.70 2.0K
11:00 30.69 30.69 30.69 30.69 0.5K
11:01 30.69 30.69 30.69 30.69 0.3K
11:03 30.68 30.68 30.68 30.68 1.9K
11:05 30.66 30.66 30.66 30.66 3.0K
11:06 30.65 30.65 30.65 30.65 0.7K
11:12 30.63 30.63 30.63 30.63 2.0K
11:17 30.63 30.63 30.63 30.63 2.2K
11:19 30.63 30.63 30.63 30.63 4.0K
11:20 30.63 30.63 30.62 30.62 2.1K
11:23 30.64 30.64 30.64 30.64 7.6K
11:26 30.61 30.61 30.61 30.61 0.3K
11:27 30.61 30.61 30.61 30.61 2.2K
11:28 30.61 30.61 30.61 30.61 0.9K
11:29 30.60 30.60 30.60 30.60 4.2K
11:30 30.61 30.61 30.61 30.61 2.7K
11:31 30.61 30.61 30.61 30.61 10.5K
11:33 30.62 30.62 30.61 30.61 4.8K
11:35 30.61 30.61 30.61 30.61 0.2K
11:36 30.61 30.62 30.61 30.62 7.1K
11:38 30.63 30.63 30.62 30.62 3.1K
11:39 30.62 30.62 30.62 30.62 2.0K
11:41 30.62 30.62 30.62 30.62 0.7K
11:42 30.62 30.62 30.62 30.62 4.2K
11:44 30.63 30.63 30.63 30.63 36.5K
11:47 30.63 30.63 30.63 30.63 4.1K
11:52 30.61 30.61 30.61 30.61 0.7K
11:53 30.61 30.61 30.61 30.61 0.3K
11:55 30.61 30.61 30.61 30.61 0.3K
11:56 30.60 30.60 30.60 30.60 4.6K
11:57 30.60 30.60 30.60 30.60 3.3K
11:58 30.60 30.60 30.60 30.60 0.1K
12:00 30.61 30.62 30.61 30.62 6.8K
12:02 30.59 30.59 30.59 30.59 5.1K
12:05 30.60 30.60 30.60 30.60 0.1K
12:06 30.59 30.59 30.59 30.59 2.0K
12:10 30.59 30.59 30.59 30.59 5.6K
12:13 30.61 30.61 30.61 30.61 0.1K
12:14 30.61 30.61 30.61 30.61 0.1K
12:15 30.60 30.60 30.60 30.60 4.3K
12:20 30.62 30.62 30.62 30.62 1.5K
12:21 30.64 30.64 30.64 30.64 2.3K
12:26 30.62 30.62 30.62 30.62 0.3K
12:27 30.62 30.62 30.62 30.62 0.3K
12:28 30.62 30.62 30.62 30.62 9.4K
12:29 30.62 30.62 30.62 30.62 0.2K
12:31 30.62 30.62 30.62 30.62 2.5K
12:32 30.62 30.62 30.62 30.62 1.8K
12:34 30.62 30.62 30.62 30.62 2.4K
12:35 30.62 30.62 30.62 30.62 0.3K
12:36 30.62 30.62 30.62 30.61 3.4K
12:37 30.62 30.63 30.62 30.63 7.8K
12:40 30.62 30.62 30.61 30.61 0.3K
12:41 30.62 30.62 30.62 30.62 2.1K
12:42 30.62 30.62 30.62 30.62 2.6K
12:44 30.61 30.61 30.61 30.61 2.7K
12:46 30.63 30.63 30.63 30.63 0.1K
12:47 30.62 30.62 30.62 30.62 0.3K
12:48 30.62 30.62 30.62 30.62 2.1K
12:50 30.61 30.62 30.61 30.62 1.9K
12:52 30.63 30.63 30.63 30.63 0.3K
12:55 30.63 30.63 30.63 30.63 0.2K
12:56 30.62 30.62 30.62 30.62 0.3K
12:57 30.61 30.61 30.61 30.61 0.9K
12:58 30.60 30.61 30.60 30.61 2.1K
13:03 30.60 30.61 30.60 30.61 2.3K
13:06 30.61 30.61 30.61 30.61 1.8K
13:07 30.61 30.61 30.61 30.61 0.3K
13:11 30.62 30.62 30.62 30.62 5.4K
13:12 30.61 30.61 30.61 30.61 0.2K
13:14 30.61 30.61 30.61 30.61 1.5K
13:15 30.60 30.61 30.60 30.61 0.8K
13:17 30.61 30.61 30.61 30.61 0.2K
13:18 30.61 30.61 30.61 30.61 0.6K
13:19 30.62 30.62 30.62 30.62 5.7K
13:23 30.61 30.61 30.60 30.60 7.4K
13:24 30.62 30.62 30.62 30.62 0.9K
13:26 30.62 30.63 30.62 30.63 2.2K
13:27 30.63 30.63 30.63 30.63 0.3K
13:28 30.64 30.65 30.64 30.65 8.7K
13:29 30.65 30.65 30.65 30.65 0.2K
13:30 30.65 30.65 30.65 30.65 2.3K
13:32 30.65 30.65 30.65 30.65 0.2K
13:33 30.66 30.66 30.66 30.66 0.5K
13:34 30.65 30.65 30.65 30.65 0.8K
13:35 30.66 30.66 30.66 30.66 2.6K
13:36 30.65 30.66 30.65 30.66 3.8K
13:38 30.65 30.65 30.65 30.65 2.0K
13:40 30.65 30.65 30.65 30.65 0.5K
13:41 30.66 30.66 30.66 30.66 0.1K
13:42 30.66 30.66 30.66 30.66 0.5K
13:43 30.65 30.65 30.65 30.65 3.6K
13:49 30.65 30.65 30.65 30.65 1.8K
13:50 30.64 30.64 30.64 30.64 1.0K
13:51 30.63 30.63 30.63 30.63 0.7K
13:52 30.64 30.64 30.64 30.64 0.9K
13:53 30.64 30.64 30.64 30.64 0.8K
13:54 30.63 30.63 30.63 30.63 0.8K
13:56 30.62 30.62 30.62 30.62 0.1K
13:57 30.62 30.62 30.61 30.61 2.5K
14:02 30.61 30.62 30.61 30.62 1.9K
14:04 30.62 30.62 30.62 30.62 2.4K
14:05 30.63 30.63 30.63 30.63 2.5K
14:08 30.62 30.62 30.62 30.62 1.2K
14:09 30.63 30.63 30.63 30.63 35.2K
14:11 30.61 30.61 30.61 30.61 0.8K
14:13 30.62 30.62 30.62 30.62 8.3K
14:16 30.62 30.62 30.62 30.62 1.1K
14:17 30.63 30.63 30.63 30.63 1.2K
14:22 30.60 30.61 30.60 30.61 7.0K
14:25 30.62 30.62 30.62 30.62 1.8K
14:26 30.62 30.62 30.62 30.62 2.0K
14:30 30.61 30.61 30.61 30.61 2.2K
14:35 30.61 30.61 30.61 30.61 5.3K
14:41 30.61 30.61 30.61 30.61 5.2K
14:43 30.61 30.61 30.61 30.61 13.8K
14:44 30.60 30.60 30.60 30.60 0.1K
14:46 30.61 30.61 30.61 30.61 0.5K
14:48 30.61 30.61 30.61 30.61 4.2K
14:55 30.61 30.61 30.61 30.61 5.4K
15:00 30.62 30.62 30.62 30.62 1.5K
15:04 30.61 30.61 30.61 30.61 1.2K
15:06 30.60 30.60 30.60 30.60 3.1K
15:09 30.58 30.58 30.58 30.58 1.0K
15:10 30.59 30.59 30.59 30.59 0.4K
15:13 30.59 30.59 30.59 30.59 0.1K
15:14 30.60 30.60 30.60 30.60 9.7K
15:15 30.59 30.59 30.59 30.59 4.7K
15:16 30.59 30.59 30.58 30.58 0.7K
15:17 30.59 30.59 30.59 30.59 2.2K
15:18 30.59 30.59 30.59 30.58 2.0K
15:21 30.58 30.60 30.58 30.60 18.5K
15:23 30.60 30.60 30.60 30.60 9.5K
15:24 30.58 30.58 30.58 30.58 3.7K
15:26 30.59 30.59 30.59 30.59 3.5K
15:27 30.59 30.60 30.59 30.60 5.4K
15:28 30.59 30.59 30.59 30.59 3.6K
15:29 30.58 30.58 30.58 30.58 1.5K
15:32 30.57 30.57 30.57 30.56 1.9K
15:33 30.57 30.57 30.57 30.57 5.5K
15:34 30.56 30.56 30.56 30.56 0.3K
15:36 30.58 30.58 30.58 30.58 1.8K
15:39 30.59 30.59 30.59 30.59 1.3K
15:40 30.58 30.58 30.58 30.58 14.7K
15:41 30.58 30.58 30.57 30.58 10.9K
15:42 30.59 30.59 30.59 30.59 1.3K
15:43 30.59 30.59 30.59 30.59 2.5K
15:46 30.60 30.60 30.60 30.60 0.4K
15:48 30.61 30.61 30.61 30.61 1.6K
15:49 30.61 30.61 30.61 30.61 0.1K
15:50 30.60 30.60 30.60 30.60 17.6K
15:51 30.62 30.62 30.62 30.62 1.2K
15:52 30.63 30.64 30.63 30.64 0.5K
15:53 30.64 30.64 30.64 30.64 0.5K
15:55 30.65 30.65 30.63 30.63 4.6K
15:56 30.64 30.64 30.64 30.64 0.1K
15:57 30.64 30.64 30.62 30.62 9.5K
15:58 30.61 30.61 30.61 30.61 0.1K
15:59 30.62 30.65 30.61 30.65 10.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし