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
09:32 31.83 31.83 31.83 31.83 3.4K
09:33 31.82 31.82 31.81 31.81 1.4K
09:36 31.83 31.84 31.83 31.84 2.3K
09:37 31.83 31.83 31.83 31.83 1.6K
09:38 31.83 31.83 31.82 31.82 0.8K
09:39 31.80 31.80 31.80 31.80 0.7K
09:40 31.83 31.83 31.83 31.83 0.7K
09:41 31.84 31.84 31.83 31.83 0.9K
09:42 31.84 31.84 31.84 31.84 0.7K
09:43 31.85 31.85 31.85 31.85 0.5K
09:44 31.86 31.86 31.86 31.86 0.5K
09:45 31.88 31.88 31.88 31.88 5.1K
09:47 31.90 31.90 31.90 31.90 0.7K
09:48 31.91 31.91 31.91 31.91 0.8K
09:49 31.91 31.91 31.91 31.91 1.4K
09:50 31.91 31.91 31.91 31.91 1.6K
09:51 31.90 31.90 31.90 31.90 0.1K
09:52 31.90 31.90 31.90 31.90 2.1K
09:53 31.91 31.91 31.91 31.91 0.1K
09:54 31.91 31.91 31.90 31.91 3.3K
09:55 31.90 31.90 31.89 31.89 2.4K
09:56 31.89 31.89 31.89 31.89 2.3K
09:57 31.87 31.88 31.87 31.88 3.6K
09:58 31.87 31.87 31.87 31.87 1.9K
10:01 31.89 31.89 31.88 31.88 4.6K
10:03 31.88 31.88 31.88 31.88 0.6K
10:04 31.87 31.87 31.87 31.87 3.1K
10:05 31.89 31.89 31.88 31.88 1.9K
10:06 31.88 31.88 31.87 31.87 1.0K
10:07 31.88 31.88 31.87 31.87 1.6K
10:08 31.86 31.88 31.86 31.88 1.0K
10:09 31.88 31.88 31.88 31.88 0.3K
10:10 31.87 31.87 31.87 31.87 6.4K
10:11 31.87 31.88 31.87 31.88 11.1K
10:12 31.87 31.87 31.87 31.87 0.2K
10:13 31.88 31.88 31.88 31.88 1.3K
10:14 31.87 31.87 31.87 31.87 0.7K
10:15 31.88 31.88 31.88 31.88 0.1K
10:16 31.88 31.88 31.88 31.88 1.3K
10:17 31.89 31.89 31.89 31.89 1.1K
10:18 31.89 31.89 31.89 31.89 1.1K
10:20 31.89 31.89 31.88 31.88 4.8K
10:21 31.87 31.88 31.87 31.88 2.6K
10:22 31.87 31.88 31.87 31.88 2.3K
10:23 31.88 31.88 31.88 31.88 1.2K
10:24 31.88 31.88 31.88 31.88 0.4K
10:26 31.89 31.89 31.89 31.89 1.7K
10:27 31.89 31.89 31.88 31.88 0.2K
10:28 31.87 31.87 31.86 31.86 5.3K
10:29 31.86 31.87 31.86 31.86 1.9K
10:30 31.85 31.86 31.85 31.86 1.6K
10:31 31.86 31.87 31.86 31.87 3.6K
10:32 31.88 31.88 31.88 31.88 6.1K
10:33 31.88 31.89 31.88 31.89 1.4K
10:35 31.89 31.90 31.89 31.89 1.9K
10:36 31.89 31.91 31.89 31.91 3.4K
10:37 31.91 31.92 31.91 31.92 1.8K
10:39 31.92 31.92 31.92 31.92 0.2K
10:40 31.92 31.92 31.92 31.92 1.8K
10:41 31.92 31.92 31.92 31.92 1.4K
10:42 31.93 31.93 31.93 31.93 0.5K
10:43 31.93 31.93 31.93 31.93 2.6K
10:45 31.94 31.94 31.94 31.94 6.7K
10:46 31.93 31.93 31.93 31.93 0.4K
10:47 31.92 31.92 31.91 31.91 3.4K
10:48 31.91 31.91 31.91 31.91 0.7K
10:50 31.93 31.93 31.93 31.93 2.3K
10:51 31.93 31.93 31.92 31.92 2.2K
10:53 31.94 31.94 31.94 31.94 2.6K
10:55 31.95 31.95 31.94 31.94 3.3K
10:56 31.93 31.93 31.92 31.92 0.9K
10:57 31.92 31.92 31.92 31.92 0.4K
10:58 31.93 31.93 31.92 31.92 2.3K
10:59 31.91 31.91 31.91 31.91 1.3K
11:00 31.91 31.91 31.91 31.91 8.4K
11:01 31.92 31.92 31.92 31.92 0.9K
11:02 31.93 31.93 31.93 31.93 2.2K
11:03 31.93 31.93 31.93 31.93 0.7K
11:05 31.92 31.92 31.92 31.92 1.8K
11:06 31.91 31.91 31.91 31.91 2.0K
11:07 31.91 31.91 31.91 31.91 0.6K
11:08 31.91 31.91 31.91 31.91 4.0K
11:10 31.89 31.90 31.89 31.90 1.1K
11:11 31.90 31.90 31.90 31.90 0.6K
11:12 31.89 31.89 31.89 31.89 4.4K
11:13 31.89 31.89 31.89 31.89 2.4K
11:14 31.88 31.88 31.88 31.88 1.6K
11:17 31.90 31.90 31.90 31.90 1.5K
11:18 31.90 31.90 31.90 31.90 4.5K
11:21 31.91 31.91 31.91 31.91 1.2K
11:22 31.92 31.92 31.92 31.92 0.9K
11:23 31.92 31.92 31.92 31.92 1.7K
11:26 31.92 31.92 31.92 31.92 1.6K
11:28 31.92 31.92 31.92 31.92 0.1K
11:29 31.91 31.91 31.91 31.91 1.7K
11:30 31.91 31.92 31.91 31.92 3.0K
11:31 31.92 31.92 31.92 31.92 0.6K
11:32 31.92 31.92 31.91 31.92 7.5K
11:33 31.91 31.91 31.91 31.91 0.7K
11:34 31.92 31.92 31.92 31.92 2.1K
11:35 31.92 31.92 31.92 31.92 2.8K
11:37 31.91 31.91 31.91 31.91 7.1K
11:40 31.92 31.93 31.92 31.93 3.7K
11:41 31.93 31.93 31.92 31.92 0.9K
11:42 31.92 31.92 31.92 31.92 4.4K
11:44 31.92 31.92 31.92 31.92 3.9K
11:45 31.92 31.92 31.92 31.92 2.8K
11:47 31.92 31.92 31.92 31.92 0.1K
11:50 31.92 31.92 31.92 31.91 0.3K
11:51 31.92 31.92 31.92 31.92 1.0K
11:53 31.92 31.92 31.92 31.92 7.6K
11:54 31.92 31.92 31.92 31.92 1.5K
11:56 31.91 31.91 31.91 31.91 1.5K
11:57 31.92 31.92 31.92 31.92 2.7K
11:58 31.92 31.92 31.92 31.92 1.6K
11:59 31.91 31.91 31.91 31.91 4.8K
12:00 31.90 31.91 31.90 31.91 3.3K
12:01 31.91 31.91 31.91 31.91 0.7K
12:02 31.91 31.91 31.91 31.91 2.7K
12:03 31.91 31.91 31.91 31.91 4.5K
12:04 31.89 31.89 31.89 31.89 0.5K
12:05 31.89 31.89 31.89 31.89 1.5K
12:06 31.90 31.90 31.90 31.90 8.3K
12:07 31.90 31.90 31.90 31.90 0.7K
12:08 31.91 31.91 31.91 31.91 9.1K
12:09 31.91 31.92 31.91 31.92 9.1K
12:10 31.92 31.92 31.92 31.92 1.2K
12:11 31.93 31.93 31.93 31.93 0.9K
12:12 31.93 31.93 31.92 31.92 2.0K
12:13 31.93 31.93 31.92 31.92 1.3K
12:16 31.91 31.92 31.91 31.91 3.4K
12:17 31.90 31.90 31.90 31.90 7.1K
12:18 31.91 31.91 31.91 31.91 0.2K
12:19 31.91 31.92 31.91 31.92 7.0K
12:21 31.92 31.92 31.92 31.92 0.6K
12:22 31.92 31.92 31.92 31.92 3.3K
12:23 31.92 31.92 31.92 31.92 2.7K
12:25 31.93 31.93 31.93 31.93 0.6K
12:26 31.92 31.92 31.92 31.92 0.9K
12:28 31.92 31.92 31.92 31.92 1.3K
12:29 31.92 31.92 31.92 31.92 1.8K
12:30 31.93 31.93 31.93 31.93 1.2K
12:34 31.92 31.92 31.92 31.92 3.5K
12:37 31.90 31.90 31.89 31.89 4.9K
12:38 31.91 31.91 31.91 31.91 5.0K
12:39 31.91 31.91 31.91 31.91 0.4K
12:40 31.90 31.91 31.90 31.91 0.2K
12:42 31.91 31.91 31.91 31.91 1.3K
12:43 31.90 31.90 31.90 31.90 4.2K
12:46 31.91 31.91 31.91 31.91 0.8K
12:48 31.91 31.91 31.91 31.91 3.9K
12:49 31.91 31.91 31.91 31.91 0.3K
12:50 31.91 31.91 31.91 31.91 0.9K
12:55 31.91 31.91 31.91 31.91 0.1K
12:57 31.91 31.91 31.91 31.91 0.6K
12:58 31.91 31.91 31.91 31.91 0.7K
12:59 31.92 31.92 31.92 31.92 4.5K
13:00 31.92 31.92 31.92 31.92 6.8K
13:01 31.93 31.93 31.93 31.93 3.1K
13:03 31.93 31.93 31.93 31.93 0.9K
13:05 31.93 31.93 31.93 31.93 1.0K
13:06 31.92 31.92 31.92 31.92 2.6K
13:08 31.92 31.92 31.92 31.92 1.4K
13:09 31.92 31.92 31.92 31.92 3.7K
13:13 31.93 31.93 31.93 31.93 0.7K
13:18 31.94 31.94 31.94 31.94 2.5K
13:19 31.94 31.94 31.94 31.94 2.4K
13:20 31.94 31.94 31.93 31.93 4.6K
13:21 31.94 31.94 31.94 31.94 4.3K
13:22 31.93 31.93 31.93 31.93 4.7K
13:23 31.92 31.92 31.92 31.92 1.8K
13:24 31.92 31.92 31.92 31.92 5.5K
13:25 31.92 31.93 31.92 31.93 4.5K
13:27 31.93 31.93 31.93 31.93 2.6K
13:30 31.93 31.93 31.93 31.93 0.6K
13:31 31.94 31.96 31.94 31.96 2.6K
13:33 31.95 31.95 31.94 31.94 1.6K
13:34 31.94 31.94 31.94 31.94 1.3K
13:35 31.94 31.94 31.93 31.93 1.3K
13:36 31.93 31.93 31.93 31.93 1.3K
13:38 31.92 31.92 31.92 31.92 11.9K
13:39 31.92 31.92 31.92 31.92 1.0K
13:40 31.90 31.91 31.90 31.91 2.3K
13:41 31.91 31.91 31.91 31.91 5.3K
13:42 31.91 31.91 31.91 31.91 0.7K
13:43 31.91 31.91 31.91 31.91 2.1K
13:44 31.91 31.91 31.91 31.91 0.6K
13:45 31.92 31.92 31.91 31.91 4.3K
13:46 31.92 31.92 31.92 31.92 0.3K
13:47 31.91 31.91 31.91 31.91 3.0K
13:48 31.91 31.91 31.91 31.91 1.0K
13:49 31.91 31.91 31.91 31.91 1.3K
13:50 31.90 31.90 31.90 31.90 0.1K
13:51 31.90 31.90 31.90 31.90 4.0K
13:59 31.91 31.91 31.91 31.91 3.3K
14:00 31.89 31.89 31.89 31.89 1.6K
14:02 31.90 31.90 31.90 31.90 5.4K
14:06 31.90 31.90 31.90 31.90 4.5K
14:07 31.90 31.90 31.90 31.90 0.7K
14:08 31.90 31.90 31.90 31.90 4.6K
14:09 31.90 31.90 31.90 31.90 0.4K
14:12 31.90 31.90 31.90 31.90 5.1K
14:15 31.90 31.90 31.90 31.90 22.8K
14:18 31.89 31.89 31.89 31.89 2.4K
14:19 31.89 31.89 31.89 31.89 1.1K
14:22 31.90 31.90 31.90 31.90 0.1K
14:24 31.91 31.91 31.91 31.91 0.5K
14:25 31.90 31.90 31.90 31.90 1.0K
14:28 31.90 31.90 31.89 31.89 3.2K
14:30 31.89 31.89 31.89 31.89 4.0K
14:31 31.89 31.89 31.89 31.89 0.7K
14:33 31.89 31.89 31.89 31.89 3.0K
14:39 31.88 31.88 31.88 31.88 2.8K
14:42 31.88 31.88 31.87 31.87 3.2K
14:45 31.90 31.90 31.90 31.90 2.2K
14:46 31.89 31.89 31.89 31.89 3.7K
14:49 31.90 31.90 31.90 31.90 0.7K
14:50 31.90 31.91 31.90 31.91 2.2K
14:51 31.90 31.91 31.90 31.91 1.8K
14:52 31.91 31.91 31.91 31.91 0.8K
14:53 31.91 31.91 31.91 31.91 1.3K
14:54 31.91 31.91 31.91 31.91 0.8K
14:55 31.91 31.91 31.91 31.91 38.0K
14:56 31.91 31.91 31.91 31.91 1.3K
14:57 31.91 31.91 31.91 31.91 1.3K
14:58 31.91 31.91 31.91 31.91 0.2K
14:59 31.92 31.92 31.92 31.92 3.6K
15:00 31.91 31.91 31.91 31.91 1.4K
15:01 31.90 31.90 31.90 31.90 0.7K
15:02 31.90 31.90 31.90 31.90 0.3K
15:03 31.90 31.90 31.90 31.90 0.1K
15:04 31.90 31.90 31.90 31.90 1.2K
15:05 31.89 31.89 31.89 31.89 1.0K
15:07 31.88 31.88 31.87 31.88 14.0K
15:09 31.88 31.88 31.88 31.88 1.0K
15:10 31.88 31.88 31.88 31.88 2.3K
15:11 31.88 31.88 31.88 31.88 3.3K
15:12 31.87 31.87 31.87 31.87 13.2K
15:13 31.87 31.87 31.87 31.87 1.5K
15:15 31.87 31.88 31.86 31.88 18.0K
15:16 31.88 31.88 31.88 31.88 1.9K
15:19 31.89 31.89 31.89 31.89 0.8K
15:20 31.89 31.89 31.89 31.89 1.8K
15:21 31.89 31.89 31.89 31.89 2.9K
15:22 31.89 31.89 31.89 31.89 2.1K
15:23 31.89 31.89 31.89 31.89 0.5K
15:24 31.90 31.90 31.90 31.90 1.0K
15:25 31.90 31.90 31.90 31.90 0.5K
15:26 31.90 31.90 31.90 31.90 2.0K
15:30 31.89 31.89 31.89 31.89 0.1K
15:31 31.90 31.90 31.89 31.89 6.3K
15:32 31.89 31.90 31.89 31.90 18.4K
15:33 31.90 31.90 31.90 31.90 13.0K
15:37 31.91 31.91 31.91 31.91 1.3K
15:38 31.91 31.91 31.91 31.91 0.6K
15:39 31.91 31.91 31.90 31.90 1.9K
15:40 31.90 31.90 31.90 31.90 0.4K
15:41 31.91 31.91 31.91 31.91 1.1K
15:42 31.91 31.91 31.91 31.91 3.2K
15:43 31.91 31.91 31.91 31.91 0.6K
15:44 31.90 31.91 31.90 31.90 5.6K
15:46 31.91 31.91 31.91 31.91 37.4K
15:48 31.90 31.90 31.90 31.90 3.0K
15:50 31.90 31.90 31.89 31.89 17.8K
15:51 31.89 31.90 31.89 31.90 6.1K
15:52 31.90 31.90 31.90 31.90 15.2K
15:53 31.91 31.91 31.90 31.90 4.4K
15:54 31.91 31.92 31.91 31.92 2.4K
15:55 31.92 31.92 31.91 31.91 3.7K
15:56 31.90 31.91 31.90 31.91 7.1K
15:58 31.91 31.91 31.90 31.90 6.5K
15:59 31.89 31.89 31.88 31.88 27.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし