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 31.60 31.60 31.58 31.58 11.6K
09:31 31.54 31.54 31.54 31.54 0.4K
09:32 31.54 31.54 31.54 31.54 0.9K
09:34 31.59 31.61 31.59 31.60 4.4K
09:35 31.60 31.61 31.59 31.61 2.7K
09:37 31.60 31.60 31.60 31.60 1.0K
09:38 31.61 31.62 31.61 31.62 0.5K
09:39 31.62 31.62 31.62 31.62 0.5K
09:40 31.62 31.62 31.62 31.62 0.1K
09:41 31.62 31.62 31.61 31.61 0.4K
09:43 31.60 31.60 31.60 31.60 0.1K
09:44 31.60 31.60 31.60 31.60 0.1K
09:47 31.59 31.59 31.59 31.59 2.5K
09:48 31.60 31.60 31.60 31.60 4.2K
09:50 31.61 31.62 31.61 31.62 2.0K
09:51 31.62 31.62 31.62 31.62 6.1K
09:52 31.62 31.63 31.62 31.63 0.3K
09:54 31.62 31.64 31.62 31.64 5.0K
09:55 31.64 31.64 31.64 31.64 1.3K
09:58 31.65 31.65 31.65 31.65 0.1K
09:59 31.64 31.64 31.64 31.64 0.3K
10:00 31.64 31.64 31.64 31.64 0.6K
10:02 31.62 31.62 31.61 31.61 0.7K
10:03 31.61 31.61 31.61 31.61 0.7K
10:05 31.62 31.62 31.62 31.62 0.9K
10:08 31.62 31.62 31.61 31.62 3.5K
10:10 31.61 31.61 31.61 31.61 1.6K
10:11 31.61 31.61 31.61 31.61 0.3K
10:12 31.61 31.61 31.61 31.61 1.4K
10:15 31.60 31.60 31.59 31.59 1.4K
10:16 31.60 31.60 31.60 31.60 2.1K
10:18 31.59 31.59 31.59 31.59 0.2K
10:20 31.60 31.60 31.59 31.59 0.5K
10:21 31.57 31.58 31.57 31.58 4.5K
10:22 31.59 31.59 31.59 31.59 0.6K
10:23 31.58 31.58 31.58 31.58 0.8K
10:24 31.58 31.58 31.58 31.58 0.8K
10:25 31.58 31.59 31.58 31.59 4.8K
10:26 31.57 31.57 31.57 31.57 1.3K
10:27 31.57 31.57 31.57 31.57 2.6K
10:30 31.57 31.57 31.57 31.57 1.0K
10:31 31.57 31.57 31.56 31.56 8.5K
10:33 31.54 31.54 31.54 31.54 0.5K
10:34 31.54 31.55 31.54 31.55 0.9K
10:35 31.54 31.55 31.54 31.55 0.5K
10:36 31.54 31.54 31.54 31.54 0.3K
10:38 31.54 31.54 31.54 31.54 5.4K
10:39 31.55 31.55 31.55 31.55 0.4K
10:40 31.55 31.55 31.55 31.55 0.5K
10:42 31.56 31.56 31.56 31.56 2.1K
10:46 31.56 31.56 31.56 31.56 1.0K
10:48 31.56 31.56 31.56 31.56 2.3K
10:49 31.55 31.56 31.55 31.55 7.3K
10:50 31.56 31.56 31.56 31.56 0.8K
10:53 31.53 31.53 31.53 31.53 0.4K
10:54 31.53 31.53 31.53 31.53 2.8K
10:55 31.54 31.54 31.54 31.54 9.9K
10:57 31.53 31.53 31.53 31.53 0.4K
10:58 31.53 31.53 31.53 31.53 5.2K
10:59 31.53 31.53 31.53 31.53 0.1K
11:00 31.53 31.53 31.53 31.53 0.1K
11:01 31.52 31.52 31.52 31.52 0.2K
11:02 31.51 31.51 31.51 31.51 1.1K
11:04 31.50 31.50 31.50 31.50 6.7K
11:05 31.50 31.50 31.50 31.50 0.8K
11:08 31.50 31.50 31.50 31.50 0.3K
11:10 31.51 31.51 31.51 31.51 0.2K
11:12 31.49 31.49 31.49 31.49 0.5K
11:13 31.48 31.48 31.48 31.48 0.2K
11:14 31.48 31.48 31.48 31.48 9.9K
11:15 31.49 31.49 31.49 31.49 0.2K
11:16 31.48 31.48 31.47 31.47 2.3K
11:17 31.46 31.46 31.46 31.46 6.5K
11:18 31.46 31.46 31.46 31.46 0.2K
11:20 31.45 31.45 31.44 31.44 6.1K
11:25 31.46 31.46 31.46 31.46 1.5K
11:27 31.46 31.46 31.45 31.45 2.1K
11:28 31.46 31.46 31.46 31.46 3.1K
11:30 31.45 31.45 31.45 31.45 0.5K
11:32 31.46 31.46 31.46 31.46 6.3K
11:34 31.46 31.46 31.46 31.46 9.1K
11:36 31.45 31.45 31.45 31.46 2.0K
11:37 31.46 31.46 31.46 31.46 6.5K
11:38 31.43 31.43 31.43 31.43 3.4K
11:41 31.43 31.43 31.43 31.43 1.2K
11:44 31.43 31.43 31.43 31.43 0.1K
11:45 31.43 31.43 31.43 31.43 0.5K
11:49 31.41 31.41 31.41 31.41 2.1K
11:55 31.40 31.40 31.40 31.40 7.3K
11:57 31.42 31.42 31.42 31.42 1.1K
11:59 31.42 31.42 31.42 31.42 0.2K
12:02 31.45 31.45 31.45 31.45 0.2K
12:03 31.44 31.44 31.44 31.44 0.1K
12:05 31.45 31.45 31.45 31.45 4.8K
12:06 31.44 31.44 31.44 31.44 0.6K
12:08 31.44 31.44 31.44 31.44 2.2K
12:09 31.43 31.43 31.43 31.43 8.4K
12:10 31.44 31.44 31.44 31.44 0.1K
12:11 31.43 31.43 31.43 31.43 0.6K
12:13 31.43 31.43 31.43 31.43 2.7K
12:14 31.43 31.43 31.43 31.43 1.2K
12:15 31.42 31.42 31.42 31.42 0.3K
12:16 31.42 31.42 31.42 31.41 4.2K
12:17 31.42 31.42 31.42 31.42 6.0K
12:18 31.42 31.43 31.42 31.43 10.5K
12:19 31.42 31.42 31.38 31.39 13.0K
12:20 31.38 31.38 31.34 31.34 2.5K
12:21 31.32 31.32 31.32 31.32 1.3K
12:22 31.31 31.31 31.30 31.30 1.7K
12:23 31.34 31.35 31.34 31.35 1.2K
12:26 31.33 31.36 31.33 31.36 5.4K
12:27 31.37 31.37 31.36 31.36 1.2K
12:31 31.37 31.37 31.37 31.37 3.7K
12:32 31.37 31.37 31.37 31.37 0.7K
12:33 31.37 31.37 31.37 31.37 0.2K
12:36 31.37 31.37 31.37 31.37 2.5K
12:37 31.37 31.37 31.37 31.37 0.3K
12:38 31.36 31.36 31.36 31.36 0.2K
12:39 31.35 31.36 31.35 31.35 6.7K
12:40 31.36 31.37 31.36 31.37 9.8K
12:41 31.36 31.36 31.36 31.36 0.6K
12:42 31.36 31.36 31.36 31.36 2.2K
12:43 31.36 31.36 31.36 31.36 1.5K
12:45 31.36 31.36 31.36 31.36 2.2K
12:46 31.35 31.35 31.35 31.35 3.4K
12:48 31.34 31.34 31.33 31.33 2.4K
12:51 31.32 31.32 31.32 31.32 0.2K
12:52 31.32 31.32 31.32 31.32 0.2K
12:55 31.30 31.31 31.30 31.31 9.8K
12:57 31.30 31.30 31.30 31.30 2.6K
12:58 31.30 31.30 31.30 31.30 11.2K
12:59 31.30 31.30 31.30 31.30 1.5K
13:02 31.31 31.31 31.31 31.31 2.0K
13:03 31.29 31.29 31.29 31.29 8.3K
13:04 31.30 31.30 31.30 31.30 0.3K
13:05 31.30 31.30 31.30 31.30 9.6K
13:06 31.29 31.30 31.29 31.30 2.2K
13:10 31.33 31.33 31.33 31.33 1.1K
13:11 31.33 31.33 31.33 31.33 0.4K
13:13 31.34 31.34 31.34 31.34 2.9K
13:18 31.36 31.36 31.35 31.36 3.7K
13:20 31.37 31.37 31.37 31.37 1.1K
13:23 31.36 31.36 31.36 31.36 0.5K
13:25 31.35 31.35 31.35 31.35 18.3K
13:26 31.34 31.34 31.34 31.34 0.9K
13:27 31.34 31.34 31.34 31.34 0.2K
13:29 31.35 31.35 31.35 31.35 1.0K
13:30 31.37 31.38 31.37 31.37 11.8K
13:33 31.33 31.33 31.33 31.33 8.4K
13:34 31.36 31.36 31.36 31.36 1.6K
13:35 31.34 31.34 31.34 31.34 7.4K
13:37 31.33 31.33 31.32 31.32 0.3K
13:39 31.33 31.33 31.33 31.33 0.2K
13:40 31.33 31.33 31.33 31.33 0.7K
13:43 31.31 31.31 31.31 31.31 4.4K
13:50 31.32 31.32 31.31 31.31 0.9K
13:51 31.32 31.32 31.31 31.31 5.9K
13:53 31.31 31.31 31.31 31.31 0.4K
13:54 31.30 31.30 31.30 31.30 0.5K
13:56 31.32 31.32 31.32 31.32 0.3K
13:57 31.32 31.32 31.32 31.32 2.5K
13:58 31.32 31.32 31.32 31.32 2.6K
14:00 31.31 31.31 31.31 31.31 0.5K
14:01 31.34 31.34 31.33 31.33 3.5K
14:02 31.33 31.33 31.33 31.33 1.2K
14:03 31.32 31.32 31.32 31.32 0.6K
14:04 31.33 31.33 31.32 31.33 12.7K
14:05 31.33 31.34 31.33 31.33 4.1K
14:06 31.33 31.33 31.33 31.33 5.8K
14:07 31.32 31.33 31.32 31.33 14.5K
14:08 31.34 31.34 31.34 31.34 4.8K
14:09 31.34 31.34 31.33 31.33 1.7K
14:10 31.33 31.33 31.33 31.33 1.0K
14:12 31.32 31.32 31.32 31.32 1.0K
14:13 31.31 31.31 31.31 31.31 0.7K
14:14 31.31 31.31 31.31 31.31 0.9K
14:15 31.30 31.30 31.30 31.30 2.5K
14:16 31.28 31.28 31.27 31.28 0.9K
14:17 31.29 31.29 31.28 31.28 6.6K
14:18 31.28 31.28 31.27 31.27 125.1K
14:19 31.24 31.24 31.24 31.24 2.6K
14:20 31.24 31.24 31.23 31.23 5.6K
14:22 31.21 31.21 31.21 31.21 2.2K
14:25 31.24 31.24 31.24 31.24 0.2K
14:26 31.25 31.26 31.25 31.26 2.0K
14:28 31.24 31.24 31.24 31.24 0.4K
14:31 31.23 31.23 31.23 31.23 5.7K
14:32 31.22 31.22 31.22 31.22 0.6K
14:33 31.23 31.23 31.23 31.23 0.2K
14:35 31.24 31.24 31.24 31.24 2.4K
14:36 31.25 31.25 31.25 31.25 2.4K
14:39 31.27 31.27 31.27 31.27 1.4K
14:41 31.29 31.29 31.29 31.28 1.8K
14:42 31.30 31.30 31.30 31.30 0.6K
14:43 31.30 31.30 31.30 31.30 21.7K
14:47 31.30 31.30 31.30 31.30 1.7K
14:48 31.30 31.30 31.30 31.30 1.0K
14:51 31.31 31.31 31.31 31.31 1.4K
14:53 31.31 31.31 31.30 31.30 0.7K
14:56 31.32 31.32 31.32 31.32 0.4K
14:57 31.32 31.32 31.32 31.32 6.1K
14:58 31.32 31.32 31.32 31.32 10.9K
15:00 31.33 31.33 31.33 31.33 0.6K
15:03 31.32 31.32 31.30 31.30 44.2K
15:05 31.30 31.30 31.30 31.30 3.3K
15:06 31.29 31.29 31.29 31.29 0.2K
15:07 31.29 31.29 31.29 31.29 0.5K
15:08 31.29 31.29 31.29 31.29 0.2K
15:09 31.28 31.28 31.28 31.28 2.6K
15:10 31.29 31.29 31.29 31.29 0.4K
15:13 31.31 31.31 31.30 31.30 3.1K
15:15 31.31 31.31 31.30 31.31 17.2K
15:16 31.30 31.31 31.30 31.31 3.4K
15:18 31.32 31.32 31.32 31.32 1.3K
15:19 31.31 31.31 31.31 31.31 1.0K
15:20 31.32 31.32 31.31 31.31 1.7K
15:21 31.31 31.31 31.31 31.31 0.5K
15:22 31.31 31.31 31.31 31.31 1.8K
15:24 31.30 31.30 31.30 31.30 1.3K
15:25 31.29 31.29 31.29 31.29 7.5K
15:26 31.28 31.28 31.28 31.28 0.9K
15:27 31.28 31.28 31.27 31.27 0.4K
15:28 31.28 31.28 31.28 31.28 10.0K
15:30 31.29 31.29 31.29 31.29 0.4K
15:31 31.29 31.29 31.29 31.29 13.9K
15:33 31.29 31.29 31.29 31.29 7.7K
15:34 31.30 31.30 31.29 31.29 6.2K
15:36 31.30 31.30 31.29 31.29 1.6K
15:38 31.30 31.30 31.30 31.29 1.8K
15:39 31.29 31.29 31.29 31.29 1.5K
15:41 31.29 31.29 31.29 31.29 2.4K
15:42 31.28 31.28 31.28 31.28 1.9K
15:43 31.27 31.27 31.27 31.27 2.0K
15:44 31.30 31.30 31.30 31.30 4.2K
15:45 31.30 31.31 31.30 31.30 6.0K
15:46 31.29 31.29 31.28 31.28 1.8K
15:47 31.29 31.29 31.29 31.29 0.7K
15:48 31.28 31.28 31.28 31.28 0.4K
15:49 31.30 31.31 31.29 31.31 4.1K
15:50 31.32 31.32 31.32 31.32 0.5K
15:51 31.32 31.32 31.31 31.32 2.8K
15:52 31.33 31.33 31.33 31.33 4.6K
15:55 31.33 31.35 31.33 31.34 10.4K
15:56 31.35 31.35 31.35 31.35 3.3K
15:57 31.36 31.36 31.34 31.35 10.2K
15:58 31.36 31.36 31.35 31.35 3.9K
15:59 31.35 31.38 31.35 31.38 11.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし