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
09:31 32.86 32.86 32.86 32.86 0.5K
09:33 32.85 32.85 32.81 32.81 0.9K
09:34 32.81 32.81 32.80 32.80 3.0K
09:35 32.79 32.79 32.79 32.79 1.2K
09:36 32.79 32.79 32.79 32.79 2.9K
09:37 32.77 32.79 32.77 32.79 1.7K
09:38 32.77 32.77 32.76 32.76 2.8K
09:39 32.77 32.77 32.76 32.77 1.6K
09:40 32.78 32.78 32.77 32.77 0.5K
09:41 32.76 32.77 32.76 32.77 2.0K
09:42 32.78 32.78 32.78 32.78 0.1K
09:43 32.77 32.77 32.76 32.76 0.5K
09:44 32.74 32.74 32.74 32.74 2.2K
09:45 32.74 32.77 32.73 32.77 4.0K
09:46 32.75 32.77 32.75 32.77 0.8K
09:47 32.78 32.78 32.77 32.78 1.5K
09:48 32.78 32.80 32.78 32.80 2.2K
09:49 32.80 32.80 32.78 32.78 1.9K
09:50 32.79 32.79 32.79 32.79 0.5K
09:51 32.81 32.81 32.81 32.81 4.2K
09:52 32.81 32.81 32.81 32.80 0.3K
09:54 32.81 32.81 32.80 32.80 0.5K
09:55 32.80 32.80 32.80 32.80 0.2K
09:56 32.80 32.80 32.80 32.80 1.9K
09:57 32.81 32.81 32.81 32.81 0.9K
09:58 32.80 32.80 32.79 32.78 2.8K
09:59 32.78 32.78 32.78 32.78 0.3K
10:00 32.76 32.76 32.74 32.75 10.9K
10:01 32.76 32.76 32.75 32.75 1.2K
10:02 32.76 32.76 32.74 32.74 1.0K
10:03 32.74 32.74 32.74 32.74 0.5K
10:04 32.75 32.75 32.75 32.75 2.2K
10:05 32.75 32.75 32.75 32.75 1.0K
10:06 32.75 32.75 32.75 32.75 0.3K
10:07 32.77 32.77 32.77 32.77 0.9K
10:08 32.77 32.77 32.76 32.76 2.4K
10:09 32.75 32.75 32.75 32.75 6.6K
10:10 32.75 32.76 32.75 32.76 9.7K
10:11 32.76 32.76 32.76 32.76 0.4K
10:12 32.75 32.75 32.75 32.75 0.8K
10:13 32.75 32.76 32.75 32.76 2.5K
10:15 32.76 32.77 32.76 32.77 1.5K
10:16 32.77 32.77 32.77 32.77 2.6K
10:17 32.79 32.79 32.79 32.79 7.6K
10:18 32.78 32.78 32.78 32.78 0.6K
10:20 32.79 32.79 32.79 32.78 0.3K
10:21 32.79 32.79 32.79 32.79 10.0K
10:22 32.78 32.78 32.78 32.78 0.4K
10:24 32.78 32.78 32.78 32.78 0.7K
10:25 32.77 32.77 32.77 32.77 1.0K
10:27 32.75 32.75 32.75 32.75 0.1K
10:28 32.75 32.75 32.75 32.75 0.8K
10:31 32.75 32.75 32.75 32.74 0.1K
10:32 32.75 32.75 32.75 32.75 1.3K
10:33 32.75 32.75 32.75 32.75 0.9K
10:34 32.76 32.76 32.76 32.76 1.4K
10:36 32.75 32.75 32.75 32.75 5.6K
10:37 32.74 32.74 32.74 32.74 4.4K
10:38 32.75 32.75 32.75 32.75 0.3K
10:41 32.73 32.73 32.73 32.73 1.2K
10:42 32.73 32.73 32.73 32.73 2.6K
10:43 32.73 32.73 32.73 32.73 0.6K
10:44 32.72 32.72 32.72 32.72 0.3K
10:45 32.71 32.71 32.71 32.71 1.0K
10:47 32.69 32.69 32.69 32.69 0.2K
10:48 32.69 32.69 32.69 32.69 0.7K
10:49 32.68 32.69 32.68 32.69 6.6K
10:50 32.69 32.69 32.69 32.69 0.4K
10:52 32.69 32.73 32.69 32.73 4.4K
10:53 32.72 32.72 32.72 32.72 1.0K
10:54 32.72 32.72 32.71 32.71 7.7K
10:55 32.71 32.71 32.70 32.70 9.6K
10:56 32.70 32.70 32.70 32.70 1.2K
11:00 32.72 32.72 32.72 32.72 7.4K
11:01 32.72 32.72 32.72 32.72 0.7K
11:02 32.72 32.72 32.71 32.71 10.0K
11:03 32.71 32.71 32.71 32.71 0.5K
11:05 32.71 32.71 32.71 32.71 0.4K
11:06 32.72 32.72 32.72 32.72 3.0K
11:10 32.71 32.71 32.70 32.70 0.3K
11:11 32.70 32.70 32.70 32.70 1.8K
11:14 32.71 32.71 32.71 32.71 0.7K
11:15 32.71 32.71 32.71 32.71 0.6K
11:16 32.71 32.71 32.71 32.71 1.1K
11:17 32.71 32.71 32.71 32.71 0.3K
11:18 32.70 32.70 32.70 32.70 1.9K
11:20 32.71 32.71 32.71 32.71 0.3K
11:22 32.71 32.71 32.71 32.71 0.7K
11:23 32.70 32.70 32.70 32.70 0.7K
11:24 32.72 32.72 32.72 32.72 4.2K
11:25 32.72 32.72 32.71 32.71 0.8K
11:27 32.70 32.70 32.70 32.70 0.1K
11:28 32.69 32.69 32.69 32.69 0.1K
11:30 32.69 32.69 32.68 32.68 1.3K
11:31 32.67 32.67 32.67 32.67 0.4K
11:35 32.68 32.69 32.68 32.69 3.4K
11:36 32.69 32.69 32.69 32.69 0.7K
11:37 32.69 32.69 32.69 32.69 0.3K
11:39 32.69 32.69 32.69 32.69 1.2K
11:41 32.71 32.71 32.70 32.70 0.5K
11:44 32.71 32.71 32.71 32.71 0.1K
11:46 32.70 32.70 32.70 32.70 0.4K
11:47 32.70 32.70 32.70 32.70 3.1K
11:50 32.71 32.71 32.71 32.71 0.6K
11:54 32.73 32.73 32.73 32.73 11.9K
11:55 32.73 32.73 32.73 32.73 0.4K
12:00 32.73 32.73 32.73 32.73 11.5K
12:01 32.74 32.74 32.74 32.74 2.3K
12:02 32.74 32.74 32.74 32.74 0.7K
12:03 32.76 32.76 32.76 32.76 0.5K
12:04 32.75 32.75 32.75 32.75 0.2K
12:05 32.75 32.75 32.75 32.75 1.1K
12:06 32.75 32.75 32.75 32.75 0.8K
12:09 32.76 32.76 32.76 32.76 0.8K
12:12 32.77 32.77 32.76 32.76 1.0K
12:13 32.76 32.76 32.76 32.76 11.1K
12:14 32.77 32.77 32.77 32.77 3.0K
12:15 32.77 32.77 32.77 32.77 10.5K
12:17 32.77 32.78 32.77 32.78 1.4K
12:19 32.78 32.78 32.78 32.78 6.7K
12:20 32.79 32.79 32.79 32.79 0.2K
12:21 32.78 32.78 32.78 32.78 0.6K
12:22 32.78 32.78 32.78 32.78 1.0K
12:23 32.79 32.79 32.79 32.79 0.5K
12:24 32.79 32.79 32.79 32.79 1.7K
12:25 32.78 32.78 32.78 32.78 0.6K
12:28 32.78 32.78 32.78 32.78 1.6K
12:29 32.78 32.78 32.78 32.78 2.2K
12:31 32.77 32.77 32.77 32.77 2.0K
12:33 32.77 32.77 32.77 32.77 1.8K
12:34 32.78 32.78 32.78 32.78 0.9K
12:35 32.79 32.79 32.79 32.78 0.4K
12:36 32.78 32.78 32.78 32.78 0.6K
12:37 32.77 32.77 32.77 32.77 3.6K
12:38 32.77 32.77 32.77 32.77 1.4K
12:44 32.78 32.78 32.78 32.78 0.5K
12:46 32.78 32.78 32.78 32.78 0.2K
12:48 32.78 32.78 32.78 32.78 0.1K
12:49 32.78 32.78 32.78 32.78 0.6K
12:50 32.77 32.77 32.77 32.77 6.7K
12:51 32.78 32.78 32.77 32.77 1.6K
12:52 32.77 32.77 32.77 32.77 1.8K
12:53 32.78 32.78 32.78 32.78 6.2K
12:55 32.77 32.77 32.77 32.77 0.9K
12:56 32.77 32.77 32.77 32.77 0.7K
12:57 32.78 32.78 32.78 32.78 0.6K
12:59 32.77 32.77 32.77 32.77 1.4K
13:01 32.79 32.79 32.79 32.79 1.8K
13:04 32.78 32.79 32.78 32.79 4.7K
13:05 32.78 32.78 32.78 32.78 0.8K
13:06 32.78 32.78 32.78 32.78 0.5K
13:08 32.77 32.77 32.77 32.77 3.9K
13:09 32.76 32.76 32.76 32.76 1.4K
13:11 32.76 32.76 32.76 32.76 0.7K
13:16 32.79 32.79 32.79 32.78 1.7K
13:18 32.80 32.80 32.80 32.80 0.1K
13:20 32.80 32.80 32.79 32.79 4.3K
13:21 32.79 32.79 32.79 32.78 0.1K
13:23 32.78 32.78 32.78 32.78 8.3K
13:25 32.78 32.78 32.78 32.78 0.7K
13:26 32.78 32.78 32.78 32.78 6.7K
13:29 32.78 32.78 32.78 32.78 8.8K
13:33 32.79 32.79 32.78 32.79 2.4K
13:34 32.80 32.80 32.80 32.80 14.1K
13:37 32.80 32.80 32.80 32.80 0.3K
13:38 32.81 32.81 32.81 32.81 7.0K
13:39 32.81 32.81 32.81 32.81 8.2K
13:41 32.79 32.79 32.79 32.79 0.2K
13:42 32.78 32.78 32.78 32.78 4.4K
13:43 32.78 32.78 32.78 32.78 0.3K
13:44 32.78 32.78 32.78 32.78 4.0K
13:46 32.79 32.79 32.79 32.79 2.7K
13:51 32.79 32.79 32.79 32.79 0.2K
13:52 32.78 32.78 32.78 32.78 4.0K
13:53 32.79 32.79 32.79 32.79 1.3K
13:54 32.79 32.79 32.79 32.79 0.4K
13:56 32.80 32.80 32.80 32.80 5.4K
13:57 32.80 32.80 32.80 32.80 1.0K
13:59 32.80 32.80 32.80 32.80 0.4K
14:00 32.80 32.80 32.80 32.80 1.3K
14:02 32.77 32.78 32.77 32.78 3.3K
14:04 32.79 32.79 32.79 32.79 3.9K
14:06 32.79 32.79 32.79 32.80 7.6K
14:07 32.79 32.79 32.79 32.79 0.5K
14:08 32.78 32.78 32.78 32.78 0.8K
14:10 32.78 32.78 32.78 32.78 0.5K
14:12 32.78 32.79 32.78 32.79 5.7K
14:13 32.79 32.79 32.79 32.79 1.5K
14:14 32.78 32.78 32.78 32.78 0.6K
14:15 32.77 32.78 32.77 32.78 4.9K
14:16 32.79 32.79 32.79 32.79 31.5K
14:17 32.78 32.78 32.78 32.78 0.7K
14:18 32.78 32.78 32.78 32.78 1.3K
14:19 32.78 32.78 32.77 32.77 12.6K
14:21 32.78 32.78 32.78 32.78 2.0K
14:23 32.77 32.77 32.77 32.77 0.6K
14:24 32.77 32.77 32.77 32.77 0.8K
14:26 32.76 32.76 32.76 32.76 0.4K
14:27 32.76 32.76 32.76 32.76 0.9K
14:28 32.78 32.78 32.78 32.78 33.3K
14:29 32.78 32.78 32.78 32.78 16.7K
14:30 32.77 32.77 32.77 32.77 4.8K
14:31 32.77 32.77 32.77 32.77 0.7K
14:32 32.77 32.77 32.77 32.77 0.9K
14:34 32.78 32.78 32.78 32.78 0.6K
14:36 32.78 32.78 32.78 32.78 4.4K
14:37 32.78 32.78 32.78 32.78 0.1K
14:38 32.77 32.78 32.77 32.78 28.9K
14:39 32.77 32.77 32.77 32.77 10.1K
14:42 32.78 32.78 32.78 32.78 0.2K
14:45 32.77 32.78 32.77 32.78 0.8K
14:46 32.77 32.77 32.77 32.77 0.5K
14:47 32.79 32.79 32.79 32.78 10.7K
14:48 32.78 32.78 32.78 32.78 5.0K
14:49 32.78 32.78 32.78 32.78 2.6K
14:50 32.78 32.79 32.78 32.79 2.4K
14:51 32.78 32.78 32.78 32.78 1.1K
14:52 32.78 32.78 32.78 32.78 0.8K
14:54 32.77 32.77 32.77 32.77 1.3K
14:56 32.79 32.79 32.79 32.79 1.4K
14:57 32.80 32.80 32.79 32.79 2.1K
14:59 32.81 32.81 32.81 32.81 0.1K
15:00 32.82 32.82 32.81 32.81 2.7K
15:01 32.83 32.83 32.83 32.83 1.9K
15:02 32.82 32.82 32.82 32.82 0.2K
15:03 32.82 32.82 32.81 32.81 3.8K
15:04 32.81 32.81 32.81 32.81 0.3K
15:05 32.81 32.82 32.81 32.82 4.1K
15:06 32.82 32.82 32.82 32.82 0.5K
15:07 32.81 32.82 32.81 32.82 1.7K
15:08 32.82 32.82 32.82 32.82 1.2K
15:09 32.82 32.82 32.82 32.82 0.7K
15:10 32.82 32.83 32.82 32.83 13.6K
15:11 32.83 32.84 32.83 32.84 12.7K
15:16 32.83 32.84 32.83 32.84 3.7K
15:18 32.83 32.84 32.83 32.84 2.2K
15:19 32.83 32.83 32.83 32.83 6.7K
15:20 32.83 32.83 32.83 32.83 0.9K
15:22 32.83 32.84 32.83 32.84 7.6K
15:23 32.84 32.84 32.84 32.84 0.2K
15:24 32.83 32.83 32.83 32.83 0.2K
15:25 32.83 32.84 32.83 32.84 7.3K
15:26 32.84 32.84 32.84 32.84 0.1K
15:27 32.85 32.85 32.85 32.85 0.6K
15:28 32.86 32.86 32.86 32.86 4.2K
15:29 32.86 32.86 32.86 32.86 2.6K
15:30 32.85 32.85 32.84 32.84 5.4K
15:31 32.84 32.84 32.84 32.84 4.6K
15:32 32.83 32.84 32.83 32.84 4.4K
15:34 32.84 32.84 32.83 32.83 8.5K
15:35 32.83 32.83 32.83 32.83 2.8K
15:36 32.83 32.83 32.83 32.83 2.2K
15:37 32.82 32.83 32.82 32.83 7.1K
15:38 32.83 32.83 32.83 32.83 10.4K
15:39 32.83 32.83 32.83 32.83 0.2K
15:41 32.83 32.83 32.83 32.83 1.4K
15:42 32.83 32.83 32.83 32.83 0.9K
15:44 32.82 32.82 32.82 32.82 3.1K
15:45 32.82 32.82 32.82 32.82 2.4K
15:46 32.83 32.83 32.83 32.83 2.6K
15:47 32.84 32.84 32.84 32.84 2.0K
15:48 32.85 32.85 32.85 32.85 0.7K
15:49 32.84 32.84 32.84 32.84 4.3K
15:50 32.83 32.84 32.83 32.84 15.1K
15:51 32.84 32.85 32.84 32.85 12.2K
15:52 32.85 32.85 32.84 32.84 4.9K
15:53 32.84 32.84 32.84 32.84 1.2K
15:54 32.84 32.84 32.84 32.84 10.9K
15:55 32.85 32.85 32.83 32.83 15.6K
15:57 32.79 32.80 32.79 32.80 1.5K
15:58 32.79 32.79 32.79 32.78 3.0K
15:59 32.79 32.79 32.77 32.78 24.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし