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 31.88 31.88 31.88 31.88 1.3K
09:31 31.84 31.84 31.84 31.84 1.0K
09:34 31.86 31.86 31.86 31.86 2.1K
09:35 31.85 31.85 31.85 31.85 12.0K
09:36 31.86 31.86 31.86 31.86 6.4K
09:40 31.87 31.87 31.87 31.87 4.9K
09:42 31.88 31.88 31.88 31.88 0.2K
09:43 31.89 31.89 31.89 31.89 0.2K
09:44 31.88 31.88 31.88 31.88 1.7K
09:46 31.90 31.90 31.89 31.89 6.0K
09:47 31.90 31.90 31.90 31.90 2.1K
09:48 31.91 31.91 31.91 31.91 1.0K
09:50 31.93 31.93 31.93 31.93 7.2K
09:51 31.93 31.93 31.93 31.93 0.4K
09:52 31.93 31.93 31.93 31.93 4.5K
09:53 31.94 31.94 31.94 31.94 0.8K
09:54 31.93 31.93 31.93 31.93 0.6K
09:56 31.92 31.92 31.92 31.92 2.7K
09:57 31.92 31.92 31.92 31.92 7.2K
10:00 31.97 31.97 31.97 31.97 1.5K
10:01 31.97 31.97 31.97 31.97 1.5K
10:02 31.99 31.99 31.99 31.99 3.2K
10:04 31.99 31.99 31.99 31.99 0.4K
10:05 31.99 31.99 31.99 31.99 8.1K
10:06 31.98 31.98 31.98 31.98 3.6K
10:07 31.98 31.98 31.98 31.98 5.5K
10:08 31.99 31.99 31.99 31.99 5.3K
10:09 32.00 32.00 31.99 31.99 3.1K
10:10 32.00 32.00 32.00 32.00 4.9K
10:12 31.99 31.99 31.99 31.99 2.3K
10:13 31.99 31.99 31.99 31.99 0.2K
10:14 31.97 31.97 31.97 31.97 3.4K
10:15 31.96 31.96 31.96 31.96 5.7K
10:17 31.95 31.95 31.95 31.95 1.6K
10:19 31.96 31.96 31.96 31.96 0.4K
10:20 31.96 31.96 31.96 31.96 3.7K
10:21 31.96 31.96 31.96 31.96 0.6K
10:22 31.97 31.97 31.97 31.97 1.3K
10:24 31.98 31.98 31.98 31.98 0.5K
10:27 31.97 31.97 31.97 31.97 0.4K
10:28 31.99 32.00 31.99 32.00 3.7K
10:29 32.00 32.00 32.00 32.00 5.8K
10:31 32.00 32.00 32.00 32.00 0.9K
10:33 32.01 32.01 32.01 32.01 4.0K
10:35 32.03 32.03 32.03 32.03 5.4K
10:39 32.01 32.01 32.01 32.01 2.1K
10:40 32.02 32.02 32.02 32.02 1.3K
10:41 32.02 32.02 32.01 32.01 4.4K
10:43 32.02 32.02 32.02 32.02 2.0K
10:45 32.02 32.02 32.02 32.02 1.0K
10:46 32.01 32.02 32.01 32.02 10.4K
10:47 32.02 32.02 32.02 32.02 5.8K
10:49 32.03 32.03 32.03 32.03 4.7K
10:50 32.04 32.04 32.04 32.04 11.7K
10:55 32.02 32.02 32.02 32.02 0.9K
10:56 32.03 32.03 32.03 32.03 0.8K
10:57 32.02 32.02 32.01 32.01 4.3K
10:58 32.00 32.00 32.00 32.00 1.1K
11:02 32.03 32.03 32.03 32.03 6.9K
11:05 31.99 31.99 31.99 31.99 1.5K
11:10 32.02 32.02 32.02 32.02 4.6K
11:12 32.03 32.03 32.02 32.02 4.3K
11:17 31.98 31.98 31.98 31.98 1.0K
11:18 31.98 31.98 31.98 31.98 0.3K
11:21 31.97 31.97 31.97 31.97 5.0K
11:22 31.95 31.95 31.95 31.95 9.4K
11:24 31.95 31.95 31.95 31.95 7.7K
11:25 31.95 31.95 31.95 31.95 4.7K
11:28 31.96 31.96 31.96 31.96 4.4K
11:29 31.96 31.96 31.96 31.96 0.3K
11:30 31.96 31.96 31.96 31.96 0.4K
11:31 31.96 31.96 31.96 31.96 0.1K
11:36 31.94 31.94 31.94 31.94 4.3K
11:37 31.94 31.94 31.94 31.94 0.2K
11:38 31.94 31.94 31.94 31.94 3.5K
11:42 31.94 31.94 31.94 31.94 6.8K
11:43 31.95 31.95 31.95 31.95 1.6K
11:45 31.94 31.94 31.94 31.94 2.4K
11:46 31.95 31.95 31.95 31.95 0.3K
11:47 31.94 31.94 31.93 31.93 9.1K
11:49 31.95 31.95 31.95 31.95 1.7K
11:51 31.95 31.95 31.94 31.94 2.2K
11:52 31.96 31.96 31.96 31.96 0.2K
11:53 31.95 31.95 31.95 31.95 4.0K
11:57 31.95 31.95 31.95 31.95 5.1K
12:00 31.95 31.95 31.95 31.95 7.9K
12:01 31.95 31.95 31.95 31.95 1.6K
12:04 31.96 31.96 31.96 31.96 11.1K
12:05 31.96 31.96 31.96 31.96 4.3K
12:06 31.95 31.95 31.93 31.93 38.9K
12:07 31.93 31.93 31.93 31.93 4.4K
12:10 31.94 31.94 31.94 31.94 1.3K
12:11 31.93 31.93 31.93 31.93 5.0K
12:12 31.93 31.93 31.92 31.92 2.4K
12:13 31.92 31.92 31.91 31.91 7.9K
12:14 31.91 31.91 31.91 31.91 0.4K
12:15 31.90 31.90 31.90 31.90 6.4K
12:19 31.92 31.92 31.92 31.92 0.3K
12:20 31.92 31.92 31.92 31.92 5.4K
12:21 31.91 31.91 31.91 31.91 1.1K
12:24 31.91 31.91 31.91 31.91 2.6K
12:25 31.90 31.90 31.90 31.90 5.3K
12:26 31.88 31.88 31.88 31.88 0.7K
12:27 31.88 31.89 31.88 31.89 9.7K
12:28 31.89 31.89 31.89 31.89 2.0K
12:29 31.89 31.89 31.89 31.89 1.2K
12:30 31.89 31.89 31.89 31.89 8.3K
12:31 31.91 31.91 31.90 31.90 11.7K
12:32 31.89 31.89 31.89 31.89 1.9K
12:33 31.88 31.88 31.88 31.88 10.0K
12:34 31.88 31.88 31.87 31.87 9.6K
12:36 31.88 31.89 31.88 31.89 2.0K
12:37 31.89 31.89 31.88 31.89 3.1K
12:40 31.91 31.91 31.91 31.91 10.3K
12:43 31.91 31.91 31.91 31.91 3.0K
12:46 31.90 31.90 31.90 31.90 3.1K
12:48 31.89 31.89 31.89 31.89 0.3K
12:49 31.89 31.89 31.89 31.89 0.1K
12:51 31.88 31.88 31.88 31.88 10.7K
12:54 31.90 31.90 31.90 31.90 6.2K
12:55 31.90 31.90 31.90 31.90 1.6K
12:56 31.88 31.88 31.88 31.88 12.5K
12:57 31.87 31.87 31.87 31.87 0.6K
13:00 31.88 31.88 31.87 31.87 2.2K
13:03 31.89 31.89 31.89 31.88 0.6K
13:05 31.91 31.91 31.90 31.90 9.4K
13:07 31.91 31.91 31.91 31.91 0.6K
13:08 31.92 31.92 31.92 31.92 0.4K
13:09 31.92 31.92 31.92 31.92 0.1K
13:13 31.92 31.92 31.92 31.92 1.5K
13:16 31.92 31.92 31.92 31.92 0.1K
13:18 31.91 31.91 31.91 31.91 6.7K
13:20 31.92 31.92 31.91 31.91 9.3K
13:24 31.91 31.91 31.91 31.91 11.3K
13:30 31.91 31.91 31.91 31.91 6.1K
13:34 31.91 31.91 31.91 31.91 0.2K
13:35 31.91 31.91 31.91 31.91 2.7K
13:37 31.91 31.91 31.91 31.91 1.0K
13:38 31.91 31.91 31.90 31.90 1.7K
13:39 31.90 31.90 31.90 31.90 0.1K
13:40 31.91 31.91 31.91 31.91 0.9K
13:41 31.90 31.90 31.90 31.90 3.7K
13:44 31.90 31.90 31.90 31.90 0.9K
13:45 31.89 31.89 31.89 31.89 8.2K
13:46 31.89 31.90 31.89 31.90 1.5K
13:47 31.90 31.90 31.90 31.90 10.8K
13:48 31.91 31.91 31.91 31.91 2.5K
13:49 31.92 31.92 31.92 31.92 2.5K
13:50 31.91 31.91 31.91 31.91 27.3K
13:55 31.91 31.91 31.91 31.91 2.4K
13:58 31.91 31.92 31.91 31.92 0.3K
13:59 31.91 31.91 31.91 31.91 0.5K
14:00 31.91 31.91 31.91 31.91 3.0K
14:02 31.92 31.92 31.92 31.92 10.9K
14:03 31.93 31.93 31.93 31.93 8.1K
14:04 31.93 31.94 31.93 31.94 9.0K
14:08 31.91 31.91 31.91 31.91 0.7K
14:10 31.92 31.93 31.92 31.93 0.7K
14:11 31.93 31.93 31.93 31.93 6.9K
14:12 31.93 31.93 31.93 31.93 0.1K
14:15 31.92 31.92 31.92 31.92 6.1K
14:16 31.92 31.93 31.92 31.93 29.9K
14:19 31.93 31.93 31.93 31.93 0.4K
14:20 31.91 31.91 31.91 31.91 3.8K
14:21 31.91 31.91 31.90 31.90 15.4K
14:22 31.90 31.90 31.90 31.90 8.2K
14:23 31.90 31.90 31.90 31.90 1.4K
14:24 31.90 31.90 31.90 31.90 0.3K
14:25 31.91 31.91 31.91 31.91 1.0K
14:26 31.90 31.90 31.90 31.90 0.2K
14:30 31.91 31.91 31.91 31.91 0.9K
14:32 31.92 31.92 31.91 31.91 3.8K
14:38 31.89 31.89 31.89 31.89 0.3K
14:42 31.87 31.87 31.87 31.87 0.4K
14:43 31.88 31.88 31.88 31.88 2.4K
14:44 31.89 31.89 31.89 31.89 1.8K
14:45 31.89 31.89 31.86 31.86 8.7K
14:46 31.86 31.86 31.86 31.86 2.4K
14:47 31.87 31.87 31.87 31.87 4.7K
14:48 31.86 31.87 31.86 31.87 2.9K
14:49 31.88 31.88 31.88 31.88 2.4K
14:50 31.87 31.87 31.87 31.87 5.0K
14:51 31.86 31.86 31.86 31.86 8.2K
14:52 31.86 31.87 31.86 31.87 6.0K
14:56 31.87 31.87 31.87 31.87 4.7K
14:57 31.88 31.89 31.88 31.89 9.2K
14:59 31.88 31.88 31.88 31.88 12.2K
15:00 31.88 31.88 31.88 31.88 3.2K
15:01 31.87 31.87 31.87 31.87 9.9K
15:07 31.88 31.89 31.88 31.89 1.7K
15:08 31.89 31.89 31.89 31.89 7.5K
15:09 31.89 31.89 31.89 31.89 0.8K
15:11 31.90 31.90 31.90 31.90 1.6K
15:12 31.90 31.90 31.89 31.90 3.6K
15:13 31.90 31.90 31.90 31.90 0.6K
15:14 31.91 31.91 31.91 31.91 2.0K
15:15 31.90 31.91 31.90 31.91 0.5K
15:16 31.91 31.91 31.91 31.91 0.4K
15:17 31.90 31.90 31.90 31.90 2.6K
15:19 31.90 31.90 31.90 31.90 0.3K
15:21 31.90 31.90 31.90 31.90 0.4K
15:23 31.91 31.91 31.91 31.91 1.2K
15:24 31.91 31.91 31.90 31.90 2.5K
15:25 31.91 31.91 31.90 31.90 4.4K
15:26 31.90 31.90 31.90 31.90 0.2K
15:27 31.89 31.89 31.89 31.89 4.4K
15:28 31.90 31.90 31.90 31.90 2.0K
15:29 31.90 31.90 31.90 31.89 8.8K
15:32 31.89 31.89 31.89 31.89 8.5K
15:33 31.89 31.90 31.89 31.90 7.9K
15:34 31.89 31.90 31.89 31.89 3.5K
15:35 31.90 31.90 31.90 31.89 1.7K
15:36 31.89 31.89 31.89 31.89 1.0K
15:37 31.89 31.89 31.89 31.89 0.4K
15:38 31.88 31.88 31.88 31.88 1.4K
15:39 31.88 31.88 31.88 31.88 0.1K
15:40 31.87 31.88 31.87 31.88 4.0K
15:43 31.86 31.86 31.85 31.86 5.6K
15:44 31.87 31.87 31.87 31.87 0.5K
15:45 31.86 31.86 31.86 31.86 3.1K
15:46 31.86 31.86 31.86 31.86 0.9K
15:47 31.86 31.86 31.86 31.86 2.5K
15:48 31.87 31.87 31.86 31.86 1.3K
15:49 31.85 31.85 31.85 31.85 3.9K
15:50 31.84 31.86 31.84 31.86 14.5K
15:51 31.86 31.86 31.86 31.86 1.0K
15:52 31.86 31.87 31.86 31.86 2.8K
15:53 31.87 31.88 31.87 31.88 10.7K
15:54 31.87 31.87 31.87 31.87 9.7K
15:55 31.87 31.88 31.87 31.88 11.6K
15:56 31.88 31.88 31.88 31.88 0.2K
15:57 31.88 31.88 31.88 31.88 1.0K
15:58 31.88 31.88 31.88 31.88 3.4K
15:59 31.87 31.87 31.85 31.87 11.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし