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
09:30 31.00 31.00 30.96 30.96 1.5K
09:31 30.95 30.95 30.94 30.94 2.2K
09:32 30.97 30.97 30.97 30.97 1.5K
09:36 30.96 30.96 30.96 30.96 1.3K
09:37 30.98 30.98 30.97 30.97 1.7K
09:38 30.98 30.98 30.97 30.97 4.6K
09:39 30.99 30.99 30.99 30.99 0.4K
09:40 30.99 30.99 30.99 30.99 0.2K
09:41 30.97 30.97 30.97 30.97 0.3K
09:44 30.99 30.99 30.99 30.99 2.6K
09:45 31.00 31.00 31.00 31.00 0.7K
09:46 31.00 31.00 31.00 31.00 0.3K
09:48 31.00 31.01 31.00 31.01 4.9K
09:49 31.00 31.00 31.00 31.00 0.8K
09:50 30.99 31.00 30.99 31.00 3.6K
09:51 31.00 31.01 31.00 31.01 2.1K
09:52 31.02 31.02 31.01 31.01 1.9K
09:53 31.01 31.01 31.00 31.00 1.3K
09:54 30.99 31.00 30.99 31.00 0.5K
09:55 31.01 31.01 31.01 31.01 0.3K
09:56 30.99 30.99 30.99 30.99 0.1K
09:57 31.00 31.00 31.00 31.00 1.3K
09:58 31.00 31.00 31.00 31.00 1.8K
10:00 31.00 31.00 30.98 30.98 1.1K
10:01 30.98 30.98 30.98 30.98 0.7K
10:04 31.00 31.00 31.00 31.00 4.3K
10:06 30.99 30.99 30.99 30.99 4.2K
10:09 30.99 30.99 30.99 30.99 2.2K
10:11 30.99 30.99 30.99 30.99 0.8K
10:12 30.98 30.98 30.97 30.97 3.9K
10:13 30.97 30.98 30.97 30.98 2.9K
10:15 30.99 30.99 30.99 30.99 0.1K
10:16 31.00 31.00 31.00 31.00 1.7K
10:18 31.00 31.00 31.00 31.00 4.7K
10:19 31.00 31.00 31.00 31.00 2.3K
10:20 31.00 31.00 31.00 31.00 0.2K
10:22 31.00 31.00 31.00 31.00 0.4K
10:24 30.99 30.99 30.99 30.99 1.4K
10:25 31.00 31.00 31.00 31.00 1.3K
10:29 31.02 31.02 31.02 31.02 2.8K
10:30 31.03 31.03 31.03 31.03 7.6K
10:38 31.00 31.00 31.00 31.00 1.0K
10:40 30.98 30.98 30.98 30.98 0.2K
10:41 30.98 30.98 30.98 30.98 0.3K
10:43 30.99 30.99 30.99 30.99 6.9K
10:48 31.00 31.00 31.00 30.99 3.1K
10:49 31.00 31.00 31.00 31.00 4.0K
10:50 31.00 31.00 31.00 31.00 8.2K
10:57 31.00 31.00 31.00 31.00 2.5K
11:01 31.00 31.00 31.00 31.00 2.7K
11:03 31.01 31.01 31.01 31.01 2.4K
11:10 31.02 31.02 31.02 31.02 0.4K
11:13 31.00 31.00 30.99 30.99 4.8K
11:19 31.01 31.01 31.01 31.01 0.9K
11:23 31.02 31.02 31.02 31.02 14.5K
11:25 31.01 31.01 31.01 31.01 2.0K
11:26 31.00 31.02 31.00 31.02 2.8K
11:28 31.03 31.03 31.03 31.03 2.3K
11:33 31.03 31.03 31.03 31.04 3.5K
11:34 31.04 31.04 31.04 31.04 7.6K
11:35 31.05 31.05 31.05 31.05 0.1K
11:37 31.05 31.05 31.05 31.05 1.8K
11:39 31.05 31.05 31.05 31.05 2.8K
11:44 31.04 31.04 31.04 31.04 1.8K
11:46 31.02 31.02 31.02 31.02 2.0K
11:47 31.03 31.03 31.03 31.03 0.3K
11:48 31.04 31.04 31.04 31.04 0.2K
11:49 31.04 31.04 31.04 31.04 1.0K
11:51 31.04 31.04 31.03 31.03 1.7K
11:58 31.02 31.02 31.02 31.02 0.4K
11:59 31.02 31.02 31.02 31.02 5.0K
12:04 31.01 31.02 31.01 31.02 0.4K
12:06 31.02 31.02 31.02 31.02 1.2K
12:08 31.01 31.01 31.01 31.01 2.6K
12:11 31.01 31.01 31.01 31.01 0.3K
12:15 31.01 31.01 31.01 31.01 1.1K
12:21 30.99 30.99 30.99 30.99 0.4K
12:23 30.98 30.98 30.98 30.98 0.2K
12:27 31.00 31.00 31.00 31.00 0.5K
12:28 30.99 30.99 30.99 30.99 0.6K
12:29 30.99 30.99 30.99 30.99 0.4K
12:31 30.99 30.99 30.99 30.99 2.1K
12:32 30.99 30.99 30.99 30.99 0.7K
12:33 30.99 30.99 30.99 30.99 0.8K
12:35 30.99 30.99 30.99 30.99 1.2K
12:37 31.00 31.00 31.00 31.00 1.6K
12:46 31.02 31.02 31.01 31.01 0.3K
12:49 31.01 31.01 31.01 31.01 0.8K
12:51 31.02 31.02 31.02 31.02 9.1K
13:04 31.02 31.02 31.01 31.01 1.9K
13:05 31.02 31.02 31.01 31.01 2.4K
13:07 31.01 31.01 31.01 31.01 1.1K
13:12 31.01 31.01 31.01 31.01 1.4K
13:16 31.01 31.01 31.01 31.01 0.6K
13:18 31.00 31.01 31.00 31.01 2.0K
13:19 31.01 31.01 31.01 31.01 0.9K
13:20 31.01 31.01 31.01 31.01 0.4K
13:21 31.00 31.00 31.00 31.00 3.4K
13:24 30.99 30.99 30.99 30.99 0.7K
13:26 30.99 30.99 30.99 30.99 4.9K
13:27 31.00 31.00 31.00 31.00 0.6K
13:30 31.00 31.00 31.00 31.00 0.5K
13:32 30.99 30.99 30.99 30.99 0.4K
13:33 30.99 30.99 30.99 30.99 2.1K
13:34 30.99 30.99 30.99 30.99 2.3K
13:35 30.98 30.98 30.98 30.98 4.4K
13:36 30.99 30.99 30.99 30.99 0.1K
13:37 30.99 30.99 30.99 30.99 3.9K
13:39 30.99 30.99 30.99 30.99 0.7K
13:44 30.98 30.99 30.98 30.99 10.1K
13:45 30.98 30.98 30.98 30.98 0.7K
13:46 30.97 30.97 30.97 30.97 8.0K
13:47 30.99 30.99 30.99 30.99 12.4K
13:55 30.98 30.98 30.97 30.97 3.3K
13:56 30.96 30.96 30.96 30.96 2.0K
13:57 30.95 30.95 30.92 30.94 5.1K
14:01 30.96 30.96 30.95 30.95 2.0K
14:05 30.97 30.97 30.97 30.97 0.3K
14:06 30.98 30.98 30.97 30.97 6.1K
14:07 30.98 30.98 30.97 30.98 9.1K
14:11 30.95 30.95 30.95 30.95 8.9K
14:12 30.96 30.96 30.96 30.96 3.9K
14:13 30.95 30.95 30.95 30.95 3.7K
14:15 30.96 30.96 30.96 30.96 0.3K
14:16 30.97 30.97 30.97 30.97 3.0K
14:17 30.96 30.96 30.96 30.96 2.1K
14:19 30.96 30.96 30.96 30.96 15.0K
14:20 30.97 30.97 30.97 30.97 25.1K
14:22 30.98 30.98 30.98 30.98 1.4K
14:23 30.98 30.98 30.98 30.98 0.9K
14:24 30.98 30.98 30.98 30.98 3.3K
14:26 30.97 30.97 30.97 30.97 2.5K
14:27 30.97 30.97 30.97 30.97 0.4K
14:29 30.98 30.98 30.97 30.97 3.5K
14:30 30.97 30.97 30.96 30.96 7.5K
14:32 30.97 30.97 30.97 30.97 4.9K
14:33 30.97 30.97 30.97 30.97 0.1K
14:34 30.96 30.96 30.96 30.96 13.5K
14:36 30.97 30.97 30.97 30.97 3.1K
14:38 30.97 30.97 30.97 30.97 5.9K
14:40 30.97 30.97 30.97 30.97 3.1K
14:44 30.98 30.98 30.98 30.98 1.5K
14:45 30.98 30.99 30.97 30.99 16.0K
14:46 30.99 30.99 30.99 30.99 0.6K
14:47 30.99 30.99 30.99 30.99 1.1K
14:49 30.99 30.99 30.99 30.99 2.0K
14:53 30.99 30.99 30.99 30.99 1.9K
14:55 30.99 30.99 30.99 30.99 2.4K
14:56 30.99 30.99 30.98 30.99 11.6K
14:58 31.00 31.00 31.00 31.00 12.7K
14:59 31.00 31.00 31.00 31.00 1.0K
15:00 31.01 31.01 31.01 31.01 7.7K
15:01 31.01 31.01 31.01 31.01 0.3K
15:02 30.99 30.99 30.99 30.99 1.7K
15:03 31.00 31.01 31.00 31.01 13.4K
15:05 31.01 31.01 31.01 31.01 0.3K
15:07 31.01 31.01 31.01 31.01 10.6K
15:08 31.01 31.01 31.01 31.01 0.6K
15:09 31.00 31.01 31.00 31.00 5.0K
15:13 31.00 31.00 31.00 31.00 7.6K
15:14 30.99 30.99 30.99 30.99 1.0K
15:15 30.98 30.98 30.98 30.98 14.0K
15:17 30.98 30.98 30.98 30.98 0.2K
15:18 30.98 30.98 30.98 30.98 0.4K
15:19 30.97 30.97 30.97 30.97 2.7K
15:20 30.98 30.99 30.98 30.98 7.2K
15:21 31.00 31.00 31.00 31.00 4.0K
15:22 31.00 31.00 31.00 31.00 0.3K
15:23 31.00 31.00 31.00 31.00 10.6K
15:24 31.00 31.00 31.00 31.00 2.6K
15:25 31.01 31.01 31.01 31.01 5.7K
15:26 31.01 31.02 31.01 31.02 3.8K
15:27 31.02 31.02 31.02 31.02 1.0K
15:28 31.02 31.03 31.02 31.03 0.9K
15:29 31.03 31.03 31.02 31.03 1.4K
15:30 31.01 31.01 31.01 31.01 9.3K
15:31 31.02 31.02 31.02 31.02 6.5K
15:32 31.01 31.01 31.01 31.01 1.3K
15:33 31.01 31.02 31.01 31.02 8.2K
15:34 31.02 31.02 31.02 31.02 0.7K
15:35 31.02 31.02 31.02 31.02 4.4K
15:36 31.02 31.02 31.00 31.00 1.0K
15:37 31.00 31.00 31.00 31.00 3.2K
15:38 30.99 30.99 30.99 30.99 0.2K
15:39 30.99 31.00 30.99 31.00 6.8K
15:40 31.00 31.00 31.00 31.00 0.1K
15:41 31.01 31.02 31.01 31.02 1.7K
15:43 31.03 31.03 31.03 31.02 1.2K
15:44 31.03 31.03 31.00 31.01 7.4K
15:45 31.01 31.02 31.01 31.02 7.2K
15:46 31.02 31.03 31.02 31.03 3.9K
15:47 31.02 31.03 31.02 31.02 5.2K
15:48 31.03 31.03 31.03 31.03 2.1K
15:49 31.05 31.05 31.04 31.04 0.3K
15:50 31.05 31.05 31.05 31.05 1.4K
15:51 31.06 31.07 31.06 31.07 1.2K
15:52 31.08 31.08 31.07 31.07 2.9K
15:53 31.06 31.07 31.06 31.07 8.0K
15:54 31.08 31.08 31.07 31.07 3.5K
15:55 31.07 31.07 31.06 31.06 4.7K
15:56 31.04 31.05 31.04 31.04 3.9K
15:57 31.04 31.05 31.04 31.05 2.9K
15:58 31.07 31.07 31.06 31.06 23.7K
15:59 31.06 31.06 31.02 31.02 22.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし