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 31.55 31.55 31.55 31.55 2.5K
09:31 31.58 31.58 31.58 31.58 1.8K
09:33 31.56 31.56 31.56 31.56 0.6K
09:34 31.54 31.54 31.54 31.54 6.2K
09:35 31.57 31.57 31.56 31.56 3.7K
09:36 31.57 31.57 31.57 31.57 5.2K
09:38 31.57 31.57 31.56 31.56 0.6K
09:39 31.56 31.56 31.56 31.56 0.8K
09:40 31.56 31.57 31.56 31.57 3.4K
09:41 31.57 31.57 31.56 31.56 0.8K
09:42 31.55 31.55 31.54 31.55 3.2K
09:43 31.55 31.55 31.55 31.55 0.3K
09:44 31.56 31.57 31.56 31.57 0.8K
09:45 31.57 31.57 31.56 31.56 0.7K
09:46 31.55 31.55 31.55 31.55 0.3K
09:47 31.56 31.56 31.55 31.55 0.3K
09:49 31.56 31.56 31.56 31.56 1.5K
09:50 31.56 31.56 31.56 31.56 0.1K
09:51 31.55 31.56 31.55 31.56 0.2K
09:53 31.56 31.56 31.56 31.56 0.1K
09:54 31.54 31.55 31.54 31.55 2.6K
09:56 31.52 31.52 31.52 31.52 0.7K
09:57 31.53 31.53 31.53 31.53 0.5K
09:59 31.52 31.52 31.52 31.52 7.6K
10:01 31.52 31.52 31.52 31.52 3.7K
10:02 31.51 31.51 31.51 31.51 0.6K
10:04 31.50 31.50 31.50 31.50 3.5K
10:06 31.52 31.52 31.52 31.52 0.5K
10:07 31.52 31.52 31.52 31.52 0.4K
10:09 31.51 31.52 31.51 31.52 2.5K
10:10 31.51 31.51 31.51 31.51 1.0K
10:11 31.50 31.50 31.50 31.50 1.5K
10:14 31.50 31.50 31.50 31.50 3.6K
10:16 31.49 31.49 31.49 31.49 0.4K
10:18 31.49 31.49 31.49 31.49 6.4K
10:21 31.50 31.50 31.50 31.50 2.3K
10:22 31.51 31.51 31.50 31.50 1.0K
10:24 31.50 31.50 31.50 31.50 0.5K
10:25 31.51 31.51 31.51 31.51 2.5K
10:26 31.50 31.50 31.50 31.50 0.9K
10:27 31.50 31.50 31.50 31.50 2.9K
10:28 31.50 31.50 31.49 31.49 0.9K
10:31 31.44 31.45 31.44 31.45 1.9K
10:32 31.44 31.47 31.44 31.47 6.6K
10:33 31.46 31.46 31.46 31.46 0.2K
10:34 31.46 31.46 31.46 31.46 0.3K
10:35 31.46 31.46 31.46 31.46 0.7K
10:36 31.45 31.45 31.45 31.45 1.9K
10:37 31.44 31.44 31.44 31.44 1.3K
10:40 31.44 31.44 31.44 31.44 6.7K
10:42 31.43 31.43 31.43 31.43 1.2K
10:43 31.44 31.44 31.42 31.42 8.5K
10:45 31.42 31.42 31.42 31.42 0.9K
10:46 31.43 31.43 31.43 31.43 1.0K
10:51 31.42 31.42 31.42 31.42 0.1K
10:53 31.40 31.40 31.40 31.40 1.8K
10:55 31.40 31.40 31.39 31.39 12.8K
11:00 31.39 31.39 31.39 31.39 2.6K
11:02 31.40 31.41 31.40 31.41 1.2K
11:04 31.43 31.43 31.43 31.43 0.6K
11:05 31.42 31.42 31.42 31.42 0.1K
11:06 31.41 31.41 31.41 31.41 2.0K
11:11 31.38 31.38 31.38 31.38 5.3K
11:14 31.36 31.37 31.36 31.37 1.4K
11:15 31.36 31.36 31.36 31.36 0.3K
11:16 31.35 31.35 31.35 31.35 1.3K
11:20 31.36 31.36 31.36 31.36 0.4K
11:22 31.36 31.36 31.36 31.36 0.4K
11:23 31.36 31.36 31.36 31.36 1.6K
11:25 31.37 31.37 31.37 31.37 10.9K
11:27 31.40 31.40 31.40 31.40 0.5K
11:28 31.40 31.40 31.40 31.40 0.9K
11:35 31.41 31.41 31.41 31.41 1.9K
11:38 31.40 31.40 31.40 31.40 0.2K
11:39 31.39 31.39 31.39 31.40 1.8K
11:40 31.42 31.42 31.42 31.42 0.4K
11:43 31.42 31.42 31.41 31.41 2.8K
11:46 31.43 31.43 31.43 31.43 1.3K
11:47 31.43 31.43 31.43 31.43 7.8K
11:48 31.42 31.42 31.42 31.42 0.4K
11:49 31.43 31.43 31.43 31.43 0.2K
11:50 31.42 31.42 31.42 31.42 1.2K
11:52 31.42 31.42 31.42 31.42 1.0K
11:55 31.42 31.43 31.42 31.43 6.6K
12:00 31.42 31.42 31.42 31.42 0.1K
12:06 31.43 31.43 31.43 31.43 7.3K
12:10 31.43 31.43 31.43 31.43 1.1K
12:15 31.43 31.43 31.43 31.43 0.1K
12:17 31.42 31.42 31.42 31.42 1.0K
12:21 31.40 31.40 31.39 31.39 5.7K
12:30 31.40 31.40 31.40 31.40 0.4K
12:33 31.40 31.40 31.40 31.40 0.2K
12:35 31.39 31.39 31.39 31.39 1.5K
12:39 31.39 31.39 31.39 31.39 0.3K
12:40 31.38 31.38 31.38 31.38 0.9K
12:41 31.39 31.39 31.39 31.39 2.6K
12:42 31.39 31.39 31.38 31.38 1.6K
12:43 31.39 31.39 31.39 31.39 0.2K
12:44 31.39 31.39 31.39 31.39 0.5K
12:45 31.39 31.39 31.39 31.39 1.9K
12:51 31.38 31.38 31.38 31.38 1.4K
12:52 31.38 31.38 31.38 31.38 1.4K
12:54 31.39 31.39 31.39 31.39 2.9K
12:55 31.40 31.40 31.40 31.40 1.3K
12:57 31.40 31.40 31.40 31.40 1.7K
13:00 31.40 31.40 31.40 31.40 3.9K
13:02 31.40 31.40 31.40 31.40 5.3K
13:03 31.40 31.40 31.40 31.40 0.5K
13:06 31.41 31.41 31.40 31.40 8.1K
13:07 31.42 31.42 31.42 31.42 0.7K
13:08 31.42 31.42 31.42 31.41 6.1K
13:13 31.44 31.44 31.43 31.43 23.6K
13:16 31.44 31.45 31.44 31.45 1.5K
13:18 31.45 31.45 31.45 31.45 0.4K
13:20 31.46 31.46 31.46 31.46 3.2K
13:25 31.45 31.45 31.45 31.45 0.2K
13:28 31.43 31.43 31.43 31.43 0.5K
13:31 31.43 31.43 31.43 31.43 1.6K
13:32 31.42 31.42 31.41 31.41 2.2K
13:33 31.41 31.41 31.41 31.41 0.5K
13:37 31.41 31.41 31.41 31.41 1.7K
13:39 31.43 31.43 31.43 31.43 0.5K
13:41 31.43 31.43 31.43 31.43 0.4K
13:44 31.43 31.43 31.43 31.43 1.1K
13:48 31.44 31.45 31.44 31.45 11.3K
13:49 31.45 31.45 31.45 31.45 0.9K
13:51 31.45 31.45 31.45 31.45 4.1K
13:53 31.45 31.46 31.45 31.46 4.8K
13:54 31.47 31.47 31.47 31.47 0.7K
13:55 31.47 31.48 31.47 31.48 3.2K
13:57 31.47 31.47 31.47 31.47 4.6K
14:01 31.46 31.46 31.46 31.46 1.7K
14:03 31.47 31.48 31.47 31.47 4.6K
14:05 31.49 31.49 31.49 31.48 3.4K
14:06 31.49 31.49 31.49 31.49 8.8K
14:07 31.48 31.48 31.48 31.48 0.7K
14:08 31.49 31.49 31.49 31.49 0.6K
14:09 31.48 31.48 31.48 31.48 1.1K
14:12 31.47 31.47 31.47 31.47 0.9K
14:13 31.48 31.48 31.48 31.48 2.4K
14:17 31.46 31.46 31.46 31.46 26.8K
14:18 31.45 31.46 31.45 31.46 0.5K
14:19 31.45 31.45 31.45 31.45 2.5K
14:21 31.44 31.44 31.44 31.44 8.4K
14:25 31.44 31.44 31.44 31.44 3.0K
14:30 31.44 31.44 31.44 31.44 1.3K
14:32 31.46 31.46 31.46 31.46 1.3K
14:33 31.46 31.46 31.46 31.46 0.3K
14:39 31.46 31.46 31.46 31.46 2.5K
14:41 31.45 31.45 31.45 31.45 1.9K
14:43 31.44 31.44 31.44 31.44 1.6K
14:44 31.43 31.43 31.43 31.43 1.8K
14:50 31.46 31.46 31.46 31.46 0.3K
14:51 31.46 31.46 31.46 31.46 0.4K
14:54 31.46 31.47 31.46 31.47 1.3K
14:57 31.47 31.47 31.47 31.47 3.3K
14:59 31.48 31.48 31.47 31.47 2.3K
15:01 31.47 31.47 31.47 31.47 0.2K
15:03 31.48 31.48 31.48 31.48 1.5K
15:05 31.47 31.47 31.47 31.47 2.3K
15:06 31.48 31.48 31.48 31.48 0.1K
15:07 31.47 31.47 31.47 31.47 2.7K
15:08 31.46 31.46 31.46 31.46 2.0K
15:09 31.46 31.46 31.46 31.46 1.5K
15:13 31.46 31.46 31.46 31.46 0.5K
15:14 31.46 31.46 31.46 31.46 0.8K
15:16 31.45 31.47 31.45 31.46 1.6K
15:17 31.46 31.46 31.46 31.46 3.6K
15:18 31.46 31.46 31.46 31.46 0.1K
15:20 31.47 31.47 31.47 31.47 10.5K
15:21 31.48 31.48 31.48 31.48 0.4K
15:23 31.48 31.48 31.48 31.48 13.7K
15:24 31.48 31.48 31.48 31.48 0.1K
15:25 31.48 31.48 31.48 31.48 0.9K
15:28 31.49 31.49 31.49 31.49 0.6K
15:33 31.49 31.49 31.49 31.49 1.0K
15:34 31.50 31.50 31.50 31.50 0.2K
15:35 31.49 31.49 31.49 31.49 4.3K
15:36 31.49 31.49 31.49 31.49 2.8K
15:38 31.49 31.49 31.49 31.49 22.3K
15:39 31.50 31.50 31.50 31.50 7.2K
15:40 31.49 31.49 31.49 31.49 0.3K
15:41 31.50 31.50 31.49 31.49 4.0K
15:42 31.49 31.49 31.49 31.49 9.3K
15:44 31.48 31.49 31.48 31.49 1.5K
15:45 31.49 31.49 31.49 31.49 8.8K
15:46 31.49 31.49 31.49 31.49 1.3K
15:47 31.49 31.49 31.49 31.49 18.7K
15:48 31.49 31.49 31.49 31.49 0.5K
15:49 31.50 31.50 31.50 31.50 5.4K
15:50 31.50 31.50 31.50 31.50 0.2K
15:51 31.48 31.49 31.48 31.49 3.7K
15:53 31.49 31.49 31.49 31.49 0.1K
15:54 31.49 31.50 31.49 31.50 9.4K
15:55 31.52 31.52 31.52 31.52 6.0K
15:57 31.50 31.50 31.50 31.50 0.6K
15:58 31.51 31.51 31.51 31.51 2.1K
15:59 31.51 31.51 31.50 31.50 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし