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 31.49 31.49 31.49 31.49 1.3K
09:32 31.41 31.42 31.41 31.41 2.6K
09:33 31.42 31.42 31.41 31.41 1.3K
09:34 31.40 31.40 31.38 31.38 3.6K
09:35 31.38 31.38 31.37 31.37 7.2K
09:36 31.36 31.36 31.35 31.35 0.3K
09:37 31.36 31.37 31.36 31.36 2.6K
09:38 31.36 31.36 31.36 31.36 0.5K
09:39 31.36 31.36 31.35 31.36 3.3K
09:40 31.38 31.38 31.38 31.38 1.0K
09:41 31.38 31.38 31.38 31.38 1.0K
09:43 31.38 31.38 31.36 31.36 1.4K
09:44 31.36 31.36 31.36 31.36 1.8K
09:45 31.37 31.38 31.37 31.38 0.3K
09:46 31.38 31.38 31.38 31.38 0.6K
09:47 31.37 31.38 31.37 31.38 1.4K
09:48 31.37 31.37 31.37 31.37 0.7K
09:49 31.38 31.38 31.37 31.37 1.5K
09:52 31.36 31.36 31.36 31.36 1.7K
09:54 31.36 31.36 31.35 31.36 4.4K
09:55 31.36 31.36 31.35 31.36 1.5K
09:56 31.36 31.36 31.36 31.36 2.4K
09:57 31.35 31.35 31.35 31.35 0.7K
09:58 31.35 31.35 31.35 31.35 0.6K
09:59 31.36 31.36 31.36 31.36 0.2K
10:00 31.37 31.38 31.37 31.37 0.5K
10:01 31.38 31.38 31.37 31.37 3.3K
10:02 31.36 31.36 31.35 31.36 1.0K
10:04 31.34 31.35 31.34 31.35 6.9K
10:05 31.36 31.36 31.36 31.36 0.2K
10:07 31.37 31.37 31.36 31.36 2.9K
10:10 31.36 31.36 31.36 31.36 1.1K
10:11 31.34 31.35 31.34 31.35 1.2K
10:12 31.34 31.34 31.34 31.34 6.9K
10:13 31.32 31.33 31.32 31.33 4.2K
10:15 31.33 31.33 31.33 31.33 0.5K
10:16 31.32 31.32 31.32 31.32 0.6K
10:17 31.32 31.33 31.32 31.33 1.0K
10:20 31.33 31.33 31.33 31.33 0.9K
10:21 31.34 31.34 31.34 31.34 1.4K
10:24 31.35 31.35 31.34 31.35 1.9K
10:25 31.35 31.37 31.35 31.37 9.9K
10:26 31.35 31.35 31.35 31.35 1.6K
10:27 31.35 31.35 31.35 31.35 1.5K
10:28 31.34 31.34 31.34 31.34 1.6K
10:29 31.35 31.35 31.35 31.35 12.7K
10:30 31.35 31.35 31.35 31.35 4.5K
10:31 31.36 31.36 31.35 31.35 3.9K
10:33 31.36 31.36 31.36 31.36 0.6K
10:34 31.37 31.37 31.37 31.37 0.3K
10:35 31.37 31.37 31.37 31.37 4.9K
10:36 31.37 31.37 31.37 31.37 2.5K
10:41 31.40 31.40 31.40 31.40 0.7K
10:42 31.41 31.41 31.41 31.41 1.5K
10:45 31.38 31.38 31.37 31.37 2.3K
10:46 31.37 31.37 31.37 31.37 1.3K
10:47 31.35 31.35 31.35 31.35 0.1K
10:48 31.36 31.36 31.36 31.36 1.2K
10:50 31.38 31.38 31.38 31.38 2.2K
10:51 31.37 31.40 31.37 31.40 0.8K
10:52 31.39 31.39 31.39 31.39 0.4K
10:53 31.39 31.39 31.39 31.39 0.1K
10:55 31.38 31.38 31.38 31.38 2.7K
10:56 31.39 31.39 31.39 31.39 0.2K
10:57 31.39 31.39 31.39 31.39 3.0K
10:58 31.40 31.40 31.39 31.40 7.1K
10:59 31.40 31.40 31.40 31.40 0.8K
11:00 31.40 31.41 31.40 31.41 2.7K
11:01 31.40 31.40 31.40 31.40 0.1K
11:02 31.41 31.41 31.41 31.41 0.3K
11:04 31.41 31.41 31.41 31.41 4.2K
11:05 31.40 31.40 31.40 31.40 1.8K
11:06 31.39 31.40 31.39 31.40 2.6K
11:07 31.38 31.38 31.38 31.38 0.2K
11:08 31.40 31.40 31.40 31.40 0.4K
11:10 31.40 31.40 31.40 31.40 0.5K
11:11 31.39 31.39 31.39 31.39 2.1K
11:12 31.39 31.39 31.39 31.39 0.4K
11:15 31.42 31.42 31.42 31.42 3.1K
11:16 31.42 31.43 31.42 31.43 9.3K
11:17 31.43 31.43 31.43 31.43 0.2K
11:19 31.42 31.42 31.42 31.42 0.8K
11:20 31.42 31.44 31.42 31.44 1.1K
11:21 31.44 31.44 31.44 31.44 0.9K
11:22 31.44 31.44 31.44 31.44 0.3K
11:25 31.46 31.46 31.46 31.46 3.9K
11:26 31.47 31.47 31.46 31.46 1.6K
11:27 31.47 31.47 31.47 31.47 0.1K
11:28 31.46 31.46 31.46 31.46 0.4K
11:30 31.47 31.47 31.47 31.47 0.4K
11:31 31.47 31.47 31.47 31.47 2.7K
11:36 31.48 31.48 31.48 31.48 0.9K
11:41 31.49 31.49 31.49 31.49 4.7K
11:42 31.50 31.50 31.50 31.50 0.7K
11:43 31.50 31.50 31.50 31.50 0.5K
11:44 31.50 31.50 31.49 31.49 2.0K
11:45 31.50 31.50 31.50 31.50 0.6K
11:46 31.50 31.50 31.50 31.50 1.6K
11:48 31.49 31.49 31.49 31.49 0.3K
11:49 31.49 31.49 31.49 31.49 0.2K
11:53 31.49 31.49 31.49 31.49 0.4K
11:54 31.48 31.48 31.48 31.48 1.5K
11:57 31.47 31.47 31.47 31.47 0.2K
12:00 31.47 31.47 31.47 31.47 0.4K
12:02 31.46 31.46 31.46 31.46 0.7K
12:03 31.44 31.44 31.44 31.44 1.7K
12:04 31.45 31.45 31.44 31.44 4.7K
12:05 31.44 31.44 31.44 31.44 1.4K
12:13 31.45 31.45 31.45 31.45 0.8K
12:15 31.45 31.45 31.45 31.45 8.8K
12:19 31.45 31.45 31.45 31.45 1.7K
12:21 31.45 31.45 31.45 31.45 1.5K
12:26 31.44 31.44 31.44 31.44 0.8K
12:29 31.45 31.45 31.44 31.44 2.0K
12:33 31.44 31.44 31.44 31.44 8.8K
12:34 31.45 31.45 31.45 31.45 0.2K
12:35 31.44 31.44 31.44 31.44 2.6K
12:38 31.45 31.45 31.45 31.45 0.3K
12:39 31.45 31.46 31.45 31.46 2.8K
12:41 31.46 31.46 31.46 31.46 0.3K
12:42 31.46 31.46 31.46 31.46 0.8K
12:43 31.46 31.46 31.46 31.46 0.5K
12:52 31.45 31.45 31.45 31.45 0.4K
12:56 31.45 31.45 31.45 31.45 9.4K
12:58 31.44 31.44 31.44 31.44 4.4K
13:07 31.43 31.43 31.43 31.43 3.1K
13:08 31.43 31.43 31.43 31.43 1.6K
13:10 31.43 31.43 31.43 31.43 0.2K
13:13 31.44 31.44 31.43 31.43 1.3K
13:14 31.44 31.44 31.44 31.44 0.4K
13:17 31.43 31.43 31.43 31.43 1.5K
13:19 31.43 31.43 31.43 31.43 0.4K
13:22 31.44 31.44 31.44 31.44 0.4K
13:23 31.44 31.44 31.44 31.44 1.7K
13:26 31.45 31.45 31.45 31.45 4.5K
13:28 31.46 31.46 31.46 31.46 0.5K
13:30 31.46 31.46 31.46 31.46 2.5K
13:33 31.46 31.47 31.46 31.47 4.6K
13:34 31.47 31.47 31.47 31.47 5.2K
13:35 31.47 31.47 31.46 31.46 10.4K
13:37 31.47 31.47 31.47 31.47 3.4K
13:39 31.46 31.46 31.46 31.46 0.6K
13:43 31.45 31.46 31.45 31.46 11.3K
13:47 31.46 31.46 31.46 31.46 0.4K
13:48 31.46 31.46 31.46 31.46 0.4K
13:50 31.46 31.46 31.46 31.46 0.6K
13:51 31.46 31.46 31.46 31.46 0.4K
13:52 31.46 31.46 31.46 31.46 1.0K
13:58 31.46 31.46 31.46 31.46 2.1K
13:59 31.47 31.47 31.47 31.47 0.9K
14:00 31.46 31.46 31.46 31.46 0.4K
14:01 31.44 31.44 31.44 31.44 0.5K
14:02 31.44 31.45 31.44 31.45 4.2K
14:04 31.45 31.46 31.45 31.46 3.3K
14:05 31.46 31.46 31.46 31.46 6.5K
14:07 31.45 31.45 31.45 31.45 0.1K
14:09 31.46 31.46 31.46 31.46 2.7K
14:12 31.47 31.47 31.47 31.47 0.9K
14:13 31.47 31.47 31.47 31.47 4.8K
14:14 31.47 31.47 31.47 31.47 0.4K
14:15 31.46 31.46 31.46 31.46 0.2K
14:16 31.48 31.48 31.48 31.48 5.1K
14:18 31.49 31.49 31.49 31.49 23.7K
14:19 31.50 31.50 31.49 31.49 46.5K
14:20 31.49 31.49 31.49 31.49 4.7K
14:21 31.49 31.49 31.49 31.49 1.0K
14:22 31.49 31.49 31.49 31.49 0.5K
14:24 31.50 31.50 31.50 31.50 0.6K
14:27 31.50 31.50 31.50 31.50 2.8K
14:28 31.49 31.49 31.49 31.49 0.6K
14:30 31.50 31.50 31.50 31.50 0.4K
14:32 31.50 31.51 31.50 31.51 1.1K
14:33 31.50 31.50 31.50 31.50 0.3K
14:34 31.50 31.50 31.50 31.50 0.4K
14:35 31.50 31.50 31.50 31.50 0.1K
14:37 31.50 31.50 31.50 31.50 4.0K
14:43 31.52 31.52 31.52 31.52 1.9K
14:47 31.52 31.53 31.52 31.53 1.4K
14:48 31.52 31.52 31.52 31.52 0.4K
14:50 31.52 31.52 31.52 31.52 1.8K
14:51 31.52 31.52 31.52 31.52 1.3K
14:52 31.51 31.51 31.51 31.51 0.4K
14:53 31.52 31.52 31.52 31.52 0.5K
14:57 31.51 31.51 31.51 31.51 0.2K
14:58 31.51 31.52 31.51 31.51 1.2K
14:59 31.52 31.52 31.52 31.52 2.0K
15:01 31.51 31.53 31.51 31.52 3.4K
15:04 31.52 31.52 31.52 31.52 0.3K
15:08 31.53 31.53 31.53 31.53 1.2K
15:09 31.54 31.54 31.53 31.53 8.0K
15:12 31.54 31.54 31.54 31.54 0.6K
15:13 31.55 31.55 31.55 31.55 0.2K
15:14 31.55 31.55 31.54 31.55 6.5K
15:15 31.55 31.55 31.55 31.55 10.7K
15:17 31.54 31.54 31.54 31.54 7.7K
15:18 31.55 31.55 31.55 31.55 1.0K
15:20 31.54 31.54 31.54 31.54 0.4K
15:21 31.55 31.55 31.53 31.53 10.0K
15:22 31.53 31.53 31.53 31.53 5.7K
15:24 31.53 31.53 31.52 31.52 0.7K
15:25 31.52 31.52 31.52 31.52 1.0K
15:27 31.51 31.51 31.51 31.51 1.5K
15:29 31.50 31.50 31.50 31.50 0.4K
15:30 31.51 31.51 31.50 31.50 5.1K
15:32 31.49 31.49 31.49 31.49 1.8K
15:33 31.50 31.50 31.50 31.50 2.0K
15:34 31.50 31.51 31.50 31.51 7.9K
15:35 31.51 31.51 31.50 31.50 5.9K
15:36 31.51 31.51 31.49 31.49 1.0K
15:37 31.50 31.50 31.50 31.50 19.2K
15:39 31.49 31.49 31.49 31.49 6.9K
15:40 31.49 31.50 31.49 31.50 10.7K
15:41 31.49 31.49 31.49 31.49 1.3K
15:42 31.48 31.48 31.48 31.48 0.2K
15:43 31.49 31.50 31.49 31.50 1.3K
15:45 31.51 31.51 31.51 31.51 0.8K
15:46 31.51 31.51 31.51 31.51 0.3K
15:47 31.50 31.50 31.50 31.50 3.1K
15:49 31.51 31.51 31.51 31.51 0.2K
15:50 31.50 31.50 31.50 31.50 21.0K
15:51 31.51 31.51 31.51 31.51 3.2K
15:52 31.51 31.51 31.51 31.51 0.5K
15:55 31.51 31.51 31.51 31.51 9.4K
15:56 31.52 31.52 31.51 31.53 3.8K
15:58 31.53 31.53 31.53 31.53 1.5K
15:59 31.53 31.53 31.52 31.52 19.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし