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
09:34 32.42 32.42 32.41 32.41 5.3K
09:35 32.42 32.43 32.42 32.43 1.0K
09:36 32.41 32.41 32.40 32.40 1.9K
09:38 32.44 32.44 32.43 32.43 1.7K
09:39 32.44 32.44 32.42 32.42 1.9K
09:40 32.43 32.43 32.41 32.41 2.1K
09:41 32.40 32.40 32.40 32.40 3.8K
09:42 32.42 32.42 32.41 32.41 6.2K
09:43 32.41 32.41 32.40 32.40 3.9K
09:44 32.40 32.40 32.40 32.40 3.2K
09:45 32.41 32.41 32.39 32.39 14.2K
09:46 32.38 32.38 32.38 32.38 2.1K
09:47 32.38 32.40 32.38 32.40 4.5K
09:48 32.40 32.42 32.40 32.42 2.9K
09:49 32.41 32.42 32.41 32.42 0.8K
09:50 32.42 32.43 32.42 32.42 3.1K
09:51 32.42 32.42 32.42 32.42 0.2K
09:52 32.43 32.43 32.43 32.43 0.2K
09:53 32.42 32.42 32.41 32.41 0.4K
09:54 32.41 32.41 32.40 32.40 1.9K
09:55 32.40 32.40 32.39 32.39 2.0K
09:56 32.40 32.42 32.40 32.41 1.4K
09:57 32.40 32.40 32.40 32.40 0.3K
10:00 32.45 32.46 32.45 32.46 5.9K
10:01 32.44 32.46 32.44 32.46 3.7K
10:02 32.46 32.46 32.46 32.46 10.9K
10:03 32.44 32.45 32.44 32.45 0.4K
10:04 32.46 32.46 32.45 32.45 0.7K
10:05 32.45 32.45 32.43 32.43 2.4K
10:06 32.43 32.43 32.43 32.42 2.0K
10:07 32.41 32.41 32.40 32.40 2.6K
10:08 32.41 32.41 32.41 32.41 3.6K
10:10 32.43 32.44 32.43 32.44 4.7K
10:11 32.44 32.45 32.44 32.45 0.4K
10:12 32.46 32.46 32.45 32.45 1.5K
10:13 32.45 32.45 32.45 32.45 0.8K
10:14 32.43 32.45 32.43 32.45 2.0K
10:15 32.44 32.44 32.44 32.44 0.4K
10:16 32.45 32.45 32.43 32.43 1.7K
10:17 32.42 32.42 32.42 32.42 2.8K
10:18 32.43 32.43 32.42 32.42 2.7K
10:19 32.43 32.43 32.43 32.43 0.1K
10:20 32.41 32.42 32.41 32.41 3.0K
10:21 32.41 32.42 32.41 32.42 0.2K
10:22 32.41 32.41 32.41 32.41 0.1K
10:23 32.41 32.43 32.41 32.43 3.1K
10:24 32.43 32.43 32.43 32.42 1.4K
10:25 32.43 32.43 32.41 32.41 1.0K
10:26 32.42 32.42 32.41 32.41 0.8K
10:27 32.41 32.42 32.41 32.42 13.1K
10:28 32.41 32.41 32.41 32.41 0.6K
10:29 32.41 32.41 32.41 32.41 3.5K
10:30 32.43 32.43 32.43 32.42 0.8K
10:31 32.42 32.43 32.42 32.43 0.2K
10:32 32.42 32.42 32.41 32.41 0.9K
10:33 32.41 32.41 32.40 32.40 0.8K
10:34 32.39 32.39 32.39 32.39 0.8K
10:35 32.39 32.40 32.39 32.39 3.4K
10:36 32.39 32.40 32.39 32.39 1.2K
10:37 32.41 32.41 32.41 32.41 9.3K
10:38 32.41 32.41 32.41 32.41 1.3K
10:39 32.40 32.42 32.40 32.41 1.3K
10:40 32.41 32.41 32.40 32.40 8.5K
10:41 32.40 32.41 32.40 32.41 0.9K
10:42 32.40 32.40 32.40 32.40 1.7K
10:43 32.40 32.41 32.40 32.40 1.6K
10:44 32.40 32.40 32.39 32.40 1.9K
10:45 32.42 32.43 32.42 32.43 4.4K
10:46 32.44 32.44 32.43 32.43 11.4K
10:48 32.42 32.42 32.42 32.42 0.1K
10:49 32.41 32.41 32.41 32.41 0.5K
10:51 32.42 32.42 32.41 32.41 5.1K
10:52 32.42 32.42 32.42 32.42 0.1K
10:53 32.42 32.42 32.42 32.42 1.3K
10:54 32.42 32.42 32.42 32.42 1.8K
10:55 32.42 32.42 32.42 32.43 0.5K
10:56 32.42 32.42 32.41 32.41 3.5K
10:57 32.40 32.40 32.40 32.40 2.7K
11:00 32.42 32.42 32.42 32.42 0.9K
11:01 32.43 32.43 32.43 32.43 0.3K
11:03 32.43 32.43 32.43 32.43 6.1K
11:04 32.43 32.43 32.43 32.42 2.9K
11:06 32.42 32.42 32.42 32.42 3.0K
11:10 32.42 32.42 32.42 32.42 0.4K
11:11 32.42 32.42 32.42 32.42 17.5K
11:12 32.42 32.42 32.42 32.42 0.4K
11:13 32.44 32.44 32.44 32.44 1.4K
11:14 32.44 32.44 32.44 32.44 0.6K
11:15 32.44 32.44 32.44 32.44 3.2K
11:17 32.43 32.43 32.43 32.43 2.6K
11:18 32.43 32.43 32.43 32.43 0.5K
11:19 32.45 32.45 32.44 32.44 7.4K
11:20 32.44 32.44 32.44 32.44 3.3K
11:22 32.45 32.45 32.45 32.45 3.2K
11:23 32.45 32.45 32.45 32.45 0.8K
11:24 32.45 32.45 32.45 32.45 1.4K
11:25 32.45 32.46 32.45 32.46 2.1K
11:26 32.47 32.48 32.47 32.48 1.7K
11:27 32.47 32.47 32.47 32.47 1.3K
11:28 32.47 32.48 32.47 32.48 0.6K
11:29 32.47 32.47 32.47 32.47 1.0K
11:30 32.46 32.46 32.46 32.46 0.9K
11:31 32.46 32.47 32.46 32.47 3.4K
11:32 32.46 32.46 32.46 32.46 7.2K
11:33 32.44 32.44 32.44 32.44 1.0K
11:34 32.45 32.46 32.45 32.46 7.0K
11:36 32.46 32.46 32.46 32.46 0.7K
11:37 32.46 32.46 32.46 32.46 6.2K
11:38 32.46 32.47 32.46 32.46 2.5K
11:39 32.45 32.45 32.45 32.45 1.9K
11:40 32.44 32.44 32.43 32.43 2.2K
11:41 32.44 32.44 32.43 32.43 10.3K
11:42 32.42 32.42 32.42 32.42 1.7K
11:43 32.42 32.42 32.42 32.42 1.7K
11:44 32.42 32.42 32.42 32.42 0.9K
11:46 32.40 32.41 32.40 32.41 1.7K
11:47 32.42 32.42 32.42 32.42 0.2K
11:48 32.42 32.42 32.41 32.41 4.2K
11:50 32.40 32.40 32.40 32.40 1.5K
11:52 32.40 32.40 32.39 32.39 12.6K
11:56 32.39 32.39 32.39 32.39 0.5K
11:57 32.38 32.38 32.38 32.38 0.9K
12:00 32.40 32.40 32.39 32.39 2.8K
12:01 32.39 32.39 32.37 32.37 5.6K
12:04 32.37 32.37 32.37 32.37 2.1K
12:05 32.37 32.37 32.37 32.37 0.6K
12:06 32.38 32.38 32.37 32.37 4.4K
12:08 32.38 32.38 32.38 32.38 0.3K
12:10 32.40 32.40 32.40 32.40 0.8K
12:11 32.40 32.40 32.39 32.39 1.9K
12:12 32.39 32.40 32.39 32.40 3.6K
12:13 32.39 32.39 32.39 32.39 2.4K
12:14 32.38 32.38 32.38 32.38 2.3K
12:18 32.39 32.39 32.38 32.38 13.6K
12:19 32.38 32.38 32.37 32.37 0.6K
12:20 32.37 32.37 32.37 32.37 0.6K
12:21 32.37 32.37 32.37 32.37 1.9K
12:22 32.37 32.37 32.37 32.37 0.4K
12:23 32.36 32.36 32.36 32.36 0.7K
12:24 32.38 32.38 32.38 32.38 0.3K
12:25 32.38 32.39 32.38 32.39 2.5K
12:26 32.40 32.41 32.40 32.41 0.6K
12:27 32.40 32.40 32.40 32.40 2.8K
12:29 32.40 32.40 32.40 32.40 2.4K
12:30 32.40 32.40 32.39 32.39 1.1K
12:32 32.41 32.41 32.41 32.41 1.6K
12:36 32.41 32.41 32.41 32.41 0.3K
12:37 32.41 32.41 32.41 32.41 0.6K
12:39 32.42 32.42 32.41 32.41 2.7K
12:40 32.41 32.42 32.41 32.42 3.1K
12:41 32.42 32.42 32.42 32.42 0.5K
12:42 32.41 32.42 32.41 32.42 2.3K
12:43 32.41 32.41 32.41 32.41 2.1K
12:45 32.41 32.41 32.41 32.41 15.5K
12:50 32.41 32.41 32.41 32.41 0.7K
12:52 32.41 32.41 32.41 32.41 0.8K
12:53 32.42 32.42 32.42 32.42 1.0K
12:54 32.41 32.41 32.41 32.41 0.6K
12:56 32.40 32.40 32.40 32.40 1.0K
12:57 32.40 32.41 32.40 32.41 1.8K
12:58 32.41 32.41 32.41 32.41 13.6K
12:59 32.41 32.41 32.41 32.41 0.5K
13:00 32.41 32.41 32.40 32.40 8.9K
13:01 32.41 32.42 32.41 32.42 2.6K
13:02 32.42 32.42 32.42 32.42 8.7K
13:03 32.42 32.42 32.42 32.42 1.3K
13:04 32.42 32.42 32.42 32.42 6.0K
13:05 32.41 32.41 32.40 32.40 20.5K
13:06 32.38 32.38 32.38 32.38 1.9K
13:07 32.40 32.40 32.40 32.40 5.7K
13:08 32.40 32.40 32.40 32.40 0.3K
13:09 32.40 32.40 32.40 32.40 2.3K
13:10 32.41 32.41 32.41 32.41 0.8K
13:11 32.41 32.41 32.41 32.41 2.2K
13:14 32.40 32.40 32.39 32.39 3.0K
13:16 32.41 32.41 32.41 32.41 0.1K
13:17 32.40 32.40 32.40 32.40 0.8K
13:18 32.40 32.40 32.39 32.39 1.8K
13:20 32.39 32.39 32.39 32.39 2.4K
13:21 32.39 32.39 32.39 32.39 3.2K
13:25 32.41 32.42 32.41 32.41 2.0K
13:26 32.41 32.41 32.41 32.41 1.9K
13:30 32.42 32.42 32.41 32.41 0.8K
13:31 32.41 32.41 32.41 32.41 2.6K
13:33 32.42 32.43 32.42 32.43 2.8K
13:36 32.43 32.43 32.43 32.43 4.6K
13:37 32.44 32.44 32.44 32.44 0.3K
13:39 32.44 32.44 32.44 32.43 0.6K
13:42 32.45 32.45 32.43 32.44 5.6K
13:45 32.46 32.46 32.45 32.45 0.6K
13:46 32.45 32.45 32.44 32.44 2.3K
13:47 32.44 32.44 32.44 32.44 1.0K
13:48 32.46 32.46 32.45 32.45 0.9K
13:50 32.45 32.45 32.45 32.45 0.9K
13:52 32.45 32.45 32.45 32.45 1.4K
13:53 32.45 32.45 32.45 32.45 0.8K
13:54 32.46 32.46 32.46 32.46 0.5K
13:55 32.45 32.45 32.45 32.45 2.1K
13:56 32.45 32.45 32.45 32.45 0.7K
13:57 32.46 32.46 32.46 32.46 8.5K
13:58 32.46 32.46 32.46 32.46 0.6K
13:59 32.46 32.46 32.46 32.46 0.2K
14:02 32.45 32.46 32.45 32.46 0.5K
14:03 32.46 32.47 32.46 32.47 4.3K
14:04 32.47 32.47 32.47 32.47 1.0K
14:05 32.47 32.47 32.46 32.46 2.5K
14:06 32.47 32.47 32.47 32.47 0.8K
14:07 32.46 32.46 32.46 32.46 0.7K
14:08 32.46 32.46 32.46 32.46 1.6K
14:09 32.46 32.46 32.46 32.46 0.7K
14:10 32.47 32.48 32.47 32.48 8.7K
14:11 32.47 32.47 32.47 32.47 1.2K
14:12 32.47 32.48 32.47 32.48 1.7K
14:13 32.48 32.48 32.48 32.48 2.6K
14:14 32.48 32.48 32.48 32.48 0.6K
14:15 32.47 32.47 32.47 32.47 0.8K
14:16 32.48 32.48 32.48 32.47 21.2K
14:17 32.48 32.48 32.48 32.47 51.8K
14:18 32.48 32.49 32.47 32.48 53.5K
14:19 32.48 32.49 32.47 32.48 76.5K
14:20 32.48 32.48 32.47 32.48 79.3K
14:21 32.48 32.48 32.48 32.48 1.3K
14:22 32.48 32.48 32.48 32.48 27.1K
14:23 32.49 32.49 32.49 32.49 0.3K
14:25 32.49 32.49 32.49 32.49 1.1K
14:26 32.49 32.49 32.49 32.49 1.7K
14:27 32.49 32.49 32.49 32.49 0.4K
14:28 32.49 32.49 32.49 32.49 19.1K
14:29 32.50 32.50 32.50 32.49 21.1K
14:30 32.50 32.51 32.50 32.51 25.8K
14:31 32.50 32.51 32.49 32.51 4.3K
14:32 32.50 32.51 32.50 32.51 2.8K
14:33 32.51 32.51 32.51 32.51 1.2K
14:34 32.51 32.51 32.50 32.50 2.2K
14:35 32.50 32.50 32.48 32.48 11.1K
14:36 32.49 32.49 32.49 32.49 1.7K
14:37 32.49 32.49 32.49 32.49 0.5K
14:38 32.49 32.49 32.49 32.49 1.0K
14:39 32.50 32.50 32.50 32.50 0.4K
14:40 32.50 32.50 32.50 32.49 0.1K
14:41 32.50 32.50 32.50 32.50 13.5K
14:42 32.50 32.50 32.50 32.49 1.5K
14:43 32.49 32.49 32.49 32.49 1.8K
14:44 32.49 32.49 32.49 32.48 2.2K
14:45 32.49 32.49 32.49 32.49 11.7K
14:46 32.50 32.50 32.50 32.50 10.1K
14:47 32.50 32.50 32.50 32.50 1.2K
14:48 32.49 32.49 32.49 32.49 2.6K
14:49 32.50 32.50 32.50 32.49 0.5K
14:50 32.50 32.50 32.49 32.49 9.9K
14:51 32.49 32.49 32.49 32.49 16.4K
14:52 32.48 32.49 32.48 32.49 9.7K
14:53 32.48 32.48 32.48 32.48 18.1K
14:54 32.48 32.48 32.47 32.48 3.8K
14:55 32.48 32.48 32.48 32.48 1.2K
14:56 32.48 32.48 32.48 32.48 0.1K
14:57 32.48 32.48 32.48 32.48 12.4K
14:58 32.48 32.48 32.48 32.48 1.7K
14:59 32.48 32.48 32.46 32.47 8.2K
15:00 32.47 32.48 32.46 32.48 2.5K
15:02 32.46 32.47 32.46 32.47 5.6K
15:04 32.47 32.47 32.47 32.47 1.0K
15:05 32.47 32.47 32.47 32.47 8.6K
15:06 32.47 32.47 32.46 32.46 7.1K
15:07 32.47 32.47 32.47 32.47 0.4K
15:08 32.46 32.46 32.45 32.45 4.0K
15:10 32.46 32.46 32.45 32.45 5.9K
15:11 32.45 32.45 32.45 32.45 0.9K
15:12 32.44 32.44 32.44 32.44 1.4K
15:13 32.44 32.45 32.44 32.44 13.6K
15:14 32.44 32.44 32.43 32.43 11.8K
15:15 32.43 32.44 32.43 32.44 5.0K
15:16 32.44 32.44 32.44 32.44 1.5K
15:17 32.44 32.44 32.44 32.44 2.9K
15:18 32.44 32.44 32.44 32.44 2.7K
15:20 32.44 32.44 32.44 32.44 1.1K
15:21 32.44 32.44 32.44 32.44 2.6K
15:22 32.45 32.45 32.44 32.44 2.8K
15:23 32.44 32.44 32.43 32.43 0.4K
15:25 32.43 32.44 32.43 32.44 5.8K
15:26 32.44 32.44 32.44 32.44 1.0K
15:27 32.44 32.44 32.43 32.43 0.8K
15:28 32.44 32.44 32.44 32.44 10.7K
15:29 32.44 32.44 32.44 32.44 1.2K
15:30 32.44 32.44 32.44 32.44 2.6K
15:32 32.44 32.44 32.44 32.44 1.3K
15:33 32.44 32.44 32.43 32.43 0.6K
15:34 32.44 32.44 32.43 32.43 23.3K
15:35 32.44 32.44 32.43 32.43 8.2K
15:36 32.43 32.44 32.43 32.44 3.7K
15:37 32.44 32.44 32.43 32.43 6.2K
15:38 32.43 32.43 32.43 32.43 4.2K
15:39 32.43 32.43 32.43 32.43 2.7K
15:40 32.43 32.43 32.43 32.43 2.9K
15:41 32.42 32.42 32.42 32.42 13.1K
15:42 32.42 32.43 32.42 32.43 3.2K
15:44 32.43 32.44 32.43 32.43 1.2K
15:45 32.44 32.44 32.43 32.43 2.8K
15:46 32.43 32.43 32.43 32.43 5.9K
15:47 32.44 32.44 32.44 32.44 8.4K
15:48 32.44 32.44 32.43 32.43 5.4K
15:49 32.43 32.43 32.43 32.43 2.2K
15:50 32.43 32.43 32.43 32.42 32.0K
15:51 32.42 32.42 32.41 32.41 1.5K
15:53 32.42 32.44 32.42 32.44 5.0K
15:54 32.44 32.44 32.43 32.44 1.6K
15:55 32.45 32.46 32.45 32.46 23.7K
15:56 32.46 32.46 32.43 32.43 11.6K
15:57 32.43 32.43 32.43 32.43 10.1K
15:58 32.43 32.43 32.42 32.42 5.1K
15:59 32.42 32.42 32.41 32.41 11.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし