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 32.59 32.59 32.59 32.59 9.0K
09:31 32.58 32.58 32.58 32.58 1.2K
09:33 32.60 32.60 32.60 32.60 3.8K
09:35 32.61 32.61 32.61 32.61 0.7K
09:36 32.62 32.62 32.62 32.62 1.2K
09:37 32.63 32.63 32.63 32.63 6.8K
09:39 32.64 32.66 32.64 32.66 5.5K
09:40 32.66 32.66 32.66 32.66 4.5K
09:41 32.66 32.66 32.66 32.66 7.4K
09:45 32.70 32.72 32.70 32.72 0.6K
09:46 32.71 32.71 32.70 32.70 0.9K
09:48 32.69 32.69 32.68 32.67 24.1K
09:49 32.68 32.69 32.68 32.69 8.7K
09:50 32.67 32.67 32.67 32.67 2.1K
09:51 32.66 32.66 32.66 32.66 7.6K
09:52 32.67 32.67 32.64 32.64 9.1K
09:54 32.66 32.66 32.66 32.66 4.6K
09:55 32.65 32.67 32.65 32.67 2.0K
09:56 32.67 32.67 32.66 32.66 7.6K
09:57 32.65 32.65 32.65 32.65 0.8K
09:59 32.66 32.66 32.65 32.65 1.2K
10:00 32.65 32.65 32.65 32.65 0.4K
10:01 32.65 32.65 32.65 32.65 10.6K
10:02 32.64 32.64 32.64 32.64 7.4K
10:03 32.63 32.63 32.63 32.63 0.4K
10:04 32.61 32.61 32.61 32.61 6.0K
10:06 32.57 32.57 32.57 32.57 2.3K
10:07 32.56 32.56 32.56 32.56 5.1K
10:08 32.56 32.58 32.56 32.58 2.2K
10:09 32.57 32.57 32.57 32.57 1.5K
10:10 32.57 32.57 32.57 32.57 0.9K
10:11 32.56 32.56 32.56 32.56 2.4K
10:13 32.57 32.57 32.57 32.57 7.1K
10:14 32.56 32.57 32.56 32.57 1.1K
10:15 32.55 32.55 32.55 32.55 0.4K
10:16 32.55 32.56 32.55 32.56 1.2K
10:17 32.57 32.57 32.55 32.55 1.3K
10:18 32.54 32.55 32.54 32.55 2.9K
10:19 32.54 32.54 32.54 32.54 0.3K
10:20 32.54 32.55 32.54 32.55 4.1K
10:21 32.56 32.56 32.56 32.56 0.5K
10:22 32.55 32.55 32.55 32.55 0.2K
10:23 32.54 32.54 32.54 32.53 1.3K
10:25 32.54 32.54 32.54 32.54 0.2K
10:27 32.53 32.53 32.53 32.53 3.2K
10:28 32.53 32.53 32.52 32.52 11.0K
10:29 32.52 32.54 32.52 32.54 9.9K
10:30 32.54 32.55 32.54 32.55 2.3K
10:31 32.55 32.55 32.54 32.54 4.4K
10:32 32.54 32.54 32.54 32.54 3.5K
10:34 32.56 32.56 32.56 32.56 0.3K
10:35 32.56 32.56 32.55 32.55 1.4K
10:36 32.55 32.55 32.54 32.54 1.0K
10:37 32.54 32.55 32.54 32.55 6.5K
10:38 32.55 32.55 32.55 32.55 0.7K
10:39 32.55 32.55 32.55 32.55 0.6K
10:40 32.56 32.57 32.55 32.57 20.5K
10:41 32.56 32.57 32.56 32.57 1.2K
10:42 32.56 32.56 32.56 32.56 1.7K
10:43 32.55 32.55 32.54 32.54 7.2K
10:44 32.54 32.54 32.54 32.54 0.4K
10:45 32.53 32.54 32.53 32.54 2.7K
10:46 32.54 32.54 32.54 32.54 0.2K
10:47 32.53 32.53 32.53 32.53 1.9K
10:48 32.52 32.52 32.52 32.52 0.9K
10:49 32.51 32.51 32.50 32.50 1.4K
10:50 32.51 32.51 32.51 32.51 1.8K
10:53 32.50 32.51 32.50 32.51 8.3K
10:55 32.52 32.52 32.52 32.52 0.6K
10:57 32.53 32.56 32.53 32.56 9.1K
10:58 32.55 32.55 32.54 32.54 2.0K
10:59 32.55 32.55 32.55 32.55 0.6K
11:00 32.54 32.54 32.54 32.54 4.4K
11:01 32.55 32.55 32.55 32.55 0.7K
11:02 32.54 32.55 32.54 32.55 8.6K
11:03 32.55 32.55 32.54 32.54 4.5K
11:04 32.55 32.55 32.55 32.55 2.0K
11:05 32.56 32.56 32.55 32.55 1.4K
11:06 32.55 32.55 32.55 32.55 0.3K
11:07 32.56 32.56 32.56 32.56 0.5K
11:08 32.57 32.57 32.57 32.57 1.3K
11:10 32.56 32.56 32.56 32.56 13.9K
11:15 32.56 32.56 32.56 32.56 4.2K
11:16 32.56 32.56 32.56 32.56 1.7K
11:18 32.55 32.55 32.55 32.55 2.9K
11:19 32.55 32.56 32.55 32.56 3.1K
11:20 32.55 32.55 32.54 32.54 1.7K
11:21 32.54 32.54 32.54 32.53 1.2K
11:22 32.54 32.54 32.54 32.54 8.0K
11:23 32.55 32.55 32.55 32.55 5.7K
11:26 32.55 32.56 32.55 32.56 2.1K
11:27 32.55 32.55 32.54 32.54 4.9K
11:28 32.54 32.55 32.54 32.55 10.7K
11:29 32.55 32.55 32.54 32.54 3.3K
11:31 32.54 32.54 32.54 32.54 5.1K
11:33 32.55 32.55 32.55 32.55 0.5K
11:35 32.55 32.57 32.55 32.57 0.9K
11:36 32.56 32.57 32.56 32.57 2.2K
11:37 32.57 32.57 32.57 32.57 5.4K
11:38 32.59 32.59 32.58 32.58 1.1K
11:41 32.57 32.58 32.57 32.58 1.8K
11:43 32.58 32.58 32.58 32.58 0.6K
11:45 32.58 32.58 32.58 32.58 0.6K
11:46 32.59 32.59 32.59 32.59 8.0K
11:48 32.58 32.58 32.58 32.58 6.5K
11:51 32.56 32.56 32.56 32.56 0.7K
11:52 32.57 32.57 32.57 32.57 1.5K
11:54 32.58 32.58 32.58 32.58 1.7K
11:58 32.60 32.60 32.60 32.60 11.9K
11:59 32.59 32.59 32.59 32.59 1.1K
12:00 32.59 32.59 32.59 32.59 6.0K
12:01 32.60 32.60 32.60 32.60 2.6K
12:02 32.60 32.60 32.60 32.60 8.3K
12:04 32.61 32.61 32.61 32.61 2.2K
12:06 32.61 32.61 32.61 32.61 0.1K
12:09 32.61 32.61 32.61 32.61 0.6K
12:10 32.60 32.60 32.60 32.60 13.6K
12:13 32.60 32.60 32.60 32.60 1.5K
12:16 32.60 32.60 32.60 32.61 3.6K
12:17 32.61 32.61 32.61 32.61 0.1K
12:18 32.60 32.60 32.60 32.60 0.7K
12:20 32.59 32.59 32.59 32.59 0.7K
12:22 32.61 32.61 32.61 32.61 0.4K
12:25 32.60 32.60 32.60 32.60 1.5K
12:26 32.59 32.59 32.59 32.59 6.6K
12:27 32.59 32.59 32.59 32.59 0.7K
12:29 32.59 32.59 32.59 32.59 0.6K
12:30 32.59 32.59 32.59 32.59 2.5K
12:31 32.59 32.59 32.59 32.59 0.7K
12:32 32.60 32.60 32.60 32.60 0.3K
12:33 32.61 32.61 32.61 32.61 1.2K
12:36 32.61 32.61 32.60 32.60 2.3K
12:37 32.61 32.61 32.61 32.61 1.5K
12:38 32.61 32.61 32.61 32.61 2.3K
12:40 32.61 32.61 32.61 32.61 4.6K
12:41 32.60 32.60 32.60 32.60 50.0K
12:44 32.60 32.60 32.60 32.60 0.8K
12:45 32.61 32.61 32.61 32.60 0.2K
12:46 32.61 32.61 32.61 32.61 1.2K
12:47 32.61 32.61 32.61 32.61 0.3K
12:50 32.59 32.59 32.59 32.59 0.2K
12:52 32.59 32.59 32.59 32.59 0.9K
12:53 32.60 32.60 32.60 32.60 1.7K
12:56 32.60 32.60 32.60 32.60 0.7K
12:59 32.59 32.59 32.59 32.59 1.9K
13:04 32.58 32.58 32.58 32.58 1.0K
13:05 32.58 32.58 32.58 32.58 0.7K
13:07 32.60 32.60 32.60 32.59 2.3K
13:08 32.59 32.59 32.59 32.59 0.1K
13:09 32.59 32.60 32.59 32.60 1.1K
13:10 32.60 32.60 32.60 32.60 0.7K
13:13 32.60 32.60 32.60 32.60 0.3K
13:15 32.60 32.60 32.60 32.60 2.3K
13:20 32.59 32.59 32.59 32.59 0.6K
13:21 32.60 32.60 32.60 32.60 0.8K
13:25 32.58 32.58 32.58 32.58 3.1K
13:27 32.59 32.59 32.59 32.59 2.0K
13:28 32.60 32.60 32.60 32.60 0.9K
13:29 32.60 32.60 32.60 32.60 0.1K
13:30 32.60 32.60 32.60 32.61 1.8K
13:31 32.60 32.60 32.60 32.60 0.7K
13:34 32.60 32.60 32.60 32.60 2.0K
13:37 32.61 32.61 32.61 32.61 3.2K
13:38 32.61 32.61 32.61 32.61 1.1K
13:40 32.61 32.61 32.61 32.61 0.7K
13:41 32.60 32.60 32.60 32.60 0.7K
13:45 32.61 32.62 32.61 32.62 2.6K
13:46 32.62 32.62 32.62 32.62 2.9K
13:48 32.63 32.63 32.63 32.63 0.2K
13:49 32.62 32.62 32.62 32.62 0.7K
13:50 32.62 32.62 32.62 32.62 5.1K
13:51 32.62 32.62 32.62 32.62 0.9K
13:52 32.63 32.63 32.63 32.63 2.7K
13:53 32.63 32.63 32.63 32.63 0.8K
13:54 32.62 32.62 32.62 32.62 1.5K
13:55 32.62 32.62 32.62 32.62 1.1K
13:56 32.62 32.62 32.62 32.62 1.1K
13:57 32.62 32.62 32.61 32.61 1.1K
13:58 32.61 32.61 32.61 32.61 1.9K
14:00 32.61 32.61 32.61 32.61 1.7K
14:02 32.60 32.60 32.60 32.60 1.5K
14:03 32.60 32.60 32.59 32.59 10.3K
14:05 32.59 32.59 32.59 32.59 1.9K
14:06 32.58 32.58 32.58 32.58 9.8K
14:07 32.59 32.59 32.59 32.59 1.1K
14:08 32.59 32.59 32.59 32.59 3.9K
14:09 32.59 32.59 32.59 32.59 3.0K
14:10 32.59 32.59 32.59 32.59 2.8K
14:12 32.59 32.59 32.59 32.59 0.7K
14:13 32.58 32.58 32.58 32.58 0.7K
14:15 32.58 32.58 32.58 32.58 0.9K
14:17 32.58 32.58 32.58 32.58 0.7K
14:19 32.58 32.58 32.58 32.58 1.7K
14:20 32.59 32.59 32.59 32.59 11.1K
14:21 32.58 32.58 32.58 32.58 0.2K
14:23 32.57 32.57 32.57 32.57 2.9K
14:24 32.57 32.57 32.57 32.57 0.4K
14:26 32.58 32.58 32.58 32.58 1.1K
14:28 32.58 32.58 32.58 32.58 1.3K
14:31 32.58 32.58 32.58 32.58 0.1K
14:33 32.59 32.59 32.59 32.59 7.8K
14:35 32.59 32.60 32.59 32.60 1.2K
14:39 32.59 32.59 32.59 32.59 0.3K
14:40 32.59 32.60 32.59 32.60 12.2K
14:41 32.60 32.60 32.60 32.60 0.7K
14:42 32.59 32.59 32.59 32.59 12.1K
14:44 32.59 32.59 32.59 32.59 0.1K
14:46 32.59 32.59 32.59 32.59 0.9K
14:47 32.59 32.59 32.59 32.59 3.5K
14:50 32.59 32.59 32.59 32.59 1.0K
14:51 32.59 32.59 32.59 32.59 1.9K
14:52 32.58 32.59 32.58 32.59 2.7K
14:55 32.58 32.58 32.58 32.58 0.1K
14:56 32.58 32.58 32.58 32.58 0.4K
14:57 32.58 32.58 32.58 32.58 18.5K
14:58 32.58 32.58 32.58 32.58 2.1K
14:59 32.58 32.58 32.58 32.58 0.5K
15:00 32.57 32.57 32.57 32.57 0.5K
15:01 32.57 32.57 32.57 32.57 1.6K
15:02 32.58 32.58 32.57 32.57 1.2K
15:03 32.57 32.58 32.57 32.58 3.8K
15:04 32.58 32.58 32.58 32.58 7.8K
15:05 32.59 32.59 32.58 32.58 7.1K
15:06 32.59 32.59 32.59 32.59 1.7K
15:07 32.60 32.60 32.60 32.60 0.6K
15:08 32.60 32.60 32.59 32.59 0.9K
15:09 32.59 32.59 32.59 32.59 1.4K
15:11 32.58 32.58 32.58 32.58 0.6K
15:13 32.58 32.58 32.58 32.58 7.6K
15:16 32.58 32.58 32.58 32.58 1.6K
15:17 32.58 32.58 32.58 32.58 0.3K
15:18 32.58 32.58 32.58 32.58 1.4K
15:19 32.58 32.58 32.58 32.58 2.0K
15:20 32.60 32.60 32.59 32.60 6.5K
15:22 32.59 32.59 32.59 32.59 0.9K
15:23 32.59 32.59 32.59 32.59 0.9K
15:24 32.59 32.59 32.59 32.59 0.9K
15:26 32.60 32.60 32.60 32.60 0.2K
15:27 32.59 32.59 32.58 32.58 4.3K
15:28 32.57 32.57 32.57 32.57 8.4K
15:29 32.57 32.57 32.57 32.57 18.4K
15:30 32.58 32.59 32.58 32.59 3.6K
15:31 32.58 32.58 32.58 32.58 1.1K
15:32 32.57 32.57 32.57 32.57 0.9K
15:33 32.57 32.57 32.57 32.57 0.6K
15:34 32.57 32.57 32.57 32.57 1.9K
15:35 32.57 32.57 32.56 32.56 7.2K
15:36 32.56 32.56 32.56 32.56 12.1K
15:37 32.56 32.56 32.56 32.56 1.1K
15:40 32.57 32.57 32.57 32.57 0.3K
15:41 32.57 32.57 32.57 32.57 0.4K
15:42 32.57 32.57 32.57 32.57 4.3K
15:45 32.58 32.59 32.58 32.58 4.1K
15:47 32.59 32.59 32.59 32.59 2.0K
15:48 32.59 32.59 32.59 32.59 9.7K
15:49 32.58 32.58 32.58 32.58 0.5K
15:50 32.58 32.60 32.58 32.58 45.5K
15:51 32.56 32.57 32.56 32.57 4.3K
15:52 32.58 32.59 32.58 32.59 0.8K
15:53 32.59 32.59 32.59 32.59 2.3K
15:55 32.59 32.60 32.59 32.59 9.3K
15:56 32.59 32.59 32.59 32.59 1.6K
15:58 32.62 32.62 32.61 32.61 4.0K
15:59 32.60 32.63 32.60 32.63 18.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし