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
09:35 31.89 31.89 31.89 31.89 3.8K
09:36 31.90 31.91 31.90 31.91 7.5K
09:38 31.90 31.90 31.90 31.90 2.8K
09:41 31.89 31.89 31.89 31.89 5.6K
09:45 31.87 31.87 31.87 31.87 0.9K
09:46 31.84 31.84 31.84 31.84 1.2K
09:47 31.87 31.87 31.87 31.87 0.9K
09:48 31.83 31.83 31.82 31.82 10.3K
09:50 31.84 31.84 31.84 31.84 2.0K
09:53 31.84 31.84 31.84 31.84 0.6K
09:56 31.80 31.80 31.80 31.80 0.1K
09:58 31.83 31.83 31.83 31.83 0.5K
09:59 31.82 31.82 31.82 31.82 0.4K
10:00 31.82 31.82 31.82 31.82 4.8K
10:01 31.82 31.82 31.82 31.82 0.9K
10:02 31.79 31.80 31.79 31.80 2.1K
10:04 31.78 31.78 31.78 31.78 6.2K
10:06 31.80 31.80 31.80 31.80 5.4K
10:07 31.79 31.79 31.77 31.77 4.0K
10:09 31.79 31.79 31.79 31.79 7.3K
10:12 31.80 31.80 31.80 31.80 2.3K
10:13 31.81 31.81 31.81 31.81 0.1K
10:14 31.79 31.79 31.78 31.78 3.9K
10:20 31.83 31.83 31.83 31.83 1.4K
10:21 31.81 31.81 31.80 31.80 7.8K
10:27 31.82 31.82 31.82 31.82 0.1K
10:28 31.81 31.81 31.81 31.81 4.4K
10:29 31.81 31.81 31.81 31.81 2.4K
10:30 31.80 31.82 31.80 31.81 15.4K
10:31 31.82 31.82 31.82 31.82 1.2K
10:32 31.81 31.81 31.81 31.81 1.3K
10:33 31.82 31.82 31.82 31.82 1.3K
10:34 31.84 31.84 31.82 31.82 2.2K
10:35 31.82 31.84 31.82 31.84 3.1K
10:36 31.85 31.85 31.85 31.85 0.1K
10:38 31.86 31.86 31.86 31.86 3.0K
10:45 31.86 31.86 31.86 31.86 4.6K
10:46 31.87 31.87 31.87 31.87 0.2K
10:48 31.85 31.85 31.85 31.85 0.4K
10:51 31.85 31.85 31.84 31.84 3.5K
10:52 31.85 31.85 31.85 31.85 0.3K
10:53 31.85 31.85 31.85 31.85 3.3K
10:55 31.85 31.87 31.85 31.87 0.6K
10:56 31.85 31.85 31.85 31.85 0.4K
10:57 31.83 31.83 31.83 31.83 9.7K
11:00 31.84 31.85 31.84 31.85 13.6K
11:01 31.86 31.86 31.86 31.86 2.2K
11:02 31.87 31.87 31.87 31.87 4.5K
11:03 31.86 31.86 31.86 31.86 5.0K
11:06 31.84 31.84 31.84 31.84 6.4K
11:07 31.85 31.85 31.85 31.85 0.9K
11:12 31.84 31.84 31.84 31.84 0.3K
11:14 31.86 31.86 31.86 31.86 6.2K
11:15 31.87 31.87 31.87 31.87 7.9K
11:16 31.88 31.88 31.88 31.88 1.7K
11:17 31.87 31.87 31.86 31.86 2.5K
11:19 31.85 31.85 31.85 31.85 0.6K
11:21 31.85 31.85 31.85 31.85 0.1K
11:22 31.84 31.84 31.84 31.84 0.3K
11:23 31.84 31.85 31.84 31.85 2.8K
11:24 31.85 31.85 31.85 31.85 0.4K
11:25 31.86 31.86 31.86 31.86 0.8K
11:26 31.86 31.86 31.86 31.86 0.5K
11:28 31.85 31.85 31.85 31.85 0.2K
11:30 31.84 31.84 31.84 31.84 1.8K
11:31 31.83 31.83 31.83 31.83 1.6K
11:32 31.85 31.85 31.85 31.85 2.2K
11:33 31.85 31.85 31.85 31.85 0.2K
11:35 31.85 31.85 31.85 31.85 2.5K
11:36 31.86 31.86 31.86 31.86 0.5K
11:38 31.86 31.86 31.86 31.86 0.2K
11:39 31.86 31.86 31.86 31.86 0.1K
11:41 31.85 31.85 31.85 31.85 0.6K
11:43 31.84 31.84 31.84 31.84 2.5K
11:44 31.84 31.84 31.84 31.84 1.5K
11:45 31.85 31.85 31.85 31.85 0.3K
11:47 31.85 31.85 31.85 31.85 0.2K
11:48 31.85 31.85 31.85 31.85 3.0K
11:49 31.84 31.84 31.84 31.84 0.6K
11:50 31.84 31.84 31.84 31.84 0.1K
11:53 31.85 31.85 31.85 31.85 0.7K
11:54 31.85 31.85 31.85 31.85 1.5K
11:57 31.85 31.85 31.85 31.85 3.3K
11:58 31.85 31.85 31.85 31.85 0.3K
12:00 31.86 31.86 31.85 31.85 3.6K
12:01 31.85 31.85 31.85 31.85 1.1K
12:02 31.85 31.85 31.85 31.85 0.4K
12:03 31.84 31.84 31.84 31.84 7.9K
12:04 31.83 31.84 31.83 31.84 6.1K
12:05 31.84 31.84 31.83 31.83 4.6K
12:07 31.84 31.84 31.84 31.84 0.1K
12:09 31.85 31.85 31.85 31.85 1.9K
12:10 31.86 31.86 31.86 31.86 9.1K
12:12 31.85 31.86 31.85 31.86 1.7K
12:13 31.87 31.87 31.87 31.87 0.2K
12:14 31.87 31.87 31.87 31.87 0.3K
12:15 31.86 31.86 31.86 31.86 0.5K
12:16 31.85 31.85 31.84 31.84 6.6K
12:22 31.86 31.86 31.85 31.85 1.2K
12:25 31.87 31.87 31.87 31.87 8.2K
12:28 31.88 31.88 31.88 31.88 0.8K
12:31 31.88 31.88 31.88 31.88 3.9K
12:33 31.89 31.89 31.89 31.89 1.3K
12:35 31.88 31.88 31.88 31.88 7.0K
12:36 31.89 31.89 31.89 31.89 0.6K
12:37 31.89 31.89 31.89 31.89 7.1K
12:38 31.89 31.89 31.89 31.89 0.2K
12:40 31.88 31.88 31.88 31.88 2.6K
12:41 31.88 31.88 31.88 31.88 2.6K
12:44 31.89 31.89 31.89 31.89 0.4K
12:48 31.90 31.90 31.90 31.90 1.5K
12:49 31.91 31.91 31.91 31.91 4.9K
12:50 31.91 31.91 31.91 31.91 2.1K
12:52 31.91 31.91 31.91 31.91 4.1K
12:54 31.90 31.90 31.90 31.90 0.7K
12:55 31.90 31.91 31.90 31.91 5.7K
12:57 31.92 31.92 31.92 31.92 1.7K
12:58 31.92 31.92 31.92 31.92 0.8K
13:01 31.92 31.92 31.92 31.92 2.7K
13:02 31.91 31.91 31.91 31.91 1.1K
13:03 31.92 31.93 31.92 31.93 1.3K
13:06 31.93 31.93 31.93 31.93 0.6K
13:12 31.93 31.93 31.93 31.93 1.5K
13:14 31.94 31.94 31.94 31.94 0.8K
13:17 31.94 31.94 31.94 31.94 1.0K
13:20 31.93 31.93 31.93 31.93 3.2K
13:30 31.96 31.96 31.96 31.96 1.7K
13:31 31.96 31.96 31.96 31.96 1.6K
13:32 31.96 31.96 31.96 31.96 8.2K
13:34 31.97 31.97 31.97 31.97 165.5K
13:35 31.98 31.98 31.98 31.98 3.2K
13:39 31.97 31.97 31.97 31.97 0.1K
13:40 31.97 31.97 31.97 31.97 1.0K
13:45 31.97 31.97 31.97 31.97 0.7K
13:47 31.97 31.97 31.97 31.97 0.8K
13:48 31.96 31.96 31.96 31.96 2.3K
13:51 31.97 31.97 31.97 31.97 0.2K
13:52 31.96 31.96 31.96 31.96 1.0K
13:54 31.97 31.97 31.97 31.97 4.9K
13:55 31.97 31.97 31.97 31.97 1.3K
13:57 31.96 31.96 31.96 31.96 2.0K
13:58 31.96 31.96 31.96 31.96 0.6K
14:00 31.96 31.96 31.96 31.96 0.5K
14:01 31.96 31.96 31.96 31.96 15.3K
14:03 31.96 31.97 31.96 31.97 3.7K
14:04 31.97 31.97 31.97 31.97 1.5K
14:05 31.98 31.98 31.98 31.98 2.6K
14:09 31.98 31.98 31.98 31.98 8.4K
14:10 31.97 31.97 31.97 31.97 0.2K
14:11 31.98 31.98 31.98 31.98 2.2K
14:12 31.98 31.98 31.98 31.98 0.1K
14:13 31.99 31.99 31.99 31.99 0.9K
14:14 31.99 31.99 31.99 31.99 0.3K
14:15 31.99 31.99 31.99 31.99 0.6K
14:17 31.99 31.99 31.99 31.99 0.4K
14:21 31.99 31.99 31.99 31.99 3.2K
14:22 31.99 31.99 31.99 31.99 2.0K
14:24 31.98 31.98 31.98 31.98 0.1K
14:25 31.99 31.99 31.99 31.99 2.9K
14:29 31.99 31.99 31.99 31.99 3.5K
14:30 31.99 31.99 31.99 31.99 0.5K
14:32 31.99 31.99 31.99 31.99 1.3K
14:33 31.99 31.99 31.99 31.99 0.2K
14:36 31.99 31.99 31.99 31.99 1.4K
14:38 31.98 31.99 31.98 31.99 0.9K
14:39 31.99 31.99 31.99 31.99 0.3K
14:40 31.98 31.98 31.98 31.98 0.5K
14:41 31.98 31.98 31.98 31.98 1.0K
14:46 31.98 31.98 31.98 31.98 0.1K
14:48 31.98 31.98 31.98 31.98 0.7K
14:49 31.98 31.98 31.97 31.97 1.5K
14:52 31.97 31.97 31.97 31.97 1.2K
14:53 31.97 31.97 31.97 31.97 0.4K
14:54 31.99 31.99 31.99 31.99 3.5K
14:55 31.99 31.99 31.99 31.99 0.3K
14:56 31.99 31.99 31.99 31.99 0.2K
14:57 31.99 31.99 31.99 31.99 0.3K
14:59 31.98 31.98 31.98 31.98 2.3K
15:00 31.99 31.99 31.99 31.99 0.9K
15:05 32.00 32.00 32.00 32.00 1.4K
15:06 32.00 32.00 31.99 32.00 8.2K
15:07 32.00 32.00 31.99 31.99 1.8K
15:10 32.00 32.00 32.00 32.00 9.1K
15:11 32.00 32.00 32.00 32.00 1.0K
15:12 32.00 32.00 32.00 32.00 3.7K
15:17 32.00 32.00 32.00 32.00 0.2K
15:18 32.01 32.01 32.01 32.01 0.7K
15:20 32.01 32.01 32.01 32.01 2.6K
15:21 32.01 32.01 32.01 32.01 3.7K
15:22 32.00 32.00 32.00 32.01 3.7K
15:24 32.00 32.00 32.00 32.00 0.8K
15:25 32.00 32.00 32.00 32.00 1.0K
15:27 32.01 32.01 32.01 32.01 0.6K
15:34 32.01 32.01 32.00 32.00 5.3K
15:37 32.01 32.01 32.01 32.01 10.5K
15:38 32.01 32.01 32.01 32.01 0.4K
15:39 32.01 32.01 32.01 32.01 2.7K
15:40 32.01 32.01 32.01 32.01 2.4K
15:41 32.02 32.02 32.01 32.01 3.0K
15:42 32.02 32.02 32.02 32.02 0.2K
15:44 32.01 32.01 32.01 32.01 0.3K
15:46 32.02 32.02 32.02 32.02 1.3K
15:49 32.01 32.01 32.01 32.01 1.1K
15:50 32.00 32.00 32.00 32.00 2.7K
15:53 32.00 32.00 32.00 32.00 1.9K
15:54 32.00 32.00 32.00 32.00 0.1K
15:55 31.99 31.99 31.98 31.98 9.3K
15:58 32.01 32.01 32.00 32.00 0.6K
15:59 32.00 32.01 31.99 32.01 8.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし