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 32.56 32.56 32.56 32.56 1.5K
09:31 32.54 32.54 32.54 32.54 1.0K
09:32 32.55 32.55 32.55 32.55 2.4K
09:33 32.55 32.55 32.55 32.55 1.6K
09:34 32.57 32.57 32.57 32.57 5.7K
09:35 32.56 32.57 32.56 32.56 0.8K
09:36 32.56 32.56 32.55 32.55 1.9K
09:37 32.55 32.55 32.55 32.55 0.5K
09:38 32.53 32.53 32.52 32.52 0.9K
09:39 32.51 32.52 32.51 32.51 0.6K
09:40 32.50 32.50 32.50 32.50 0.3K
09:41 32.50 32.50 32.49 32.50 3.9K
09:42 32.50 32.50 32.49 32.49 0.6K
09:43 32.48 32.48 32.47 32.47 2.8K
09:44 32.47 32.49 32.47 32.49 9.5K
09:45 32.49 32.51 32.47 32.50 5.8K
09:46 32.47 32.48 32.47 32.47 3.5K
09:47 32.48 32.48 32.47 32.48 7.4K
09:48 32.47 32.48 32.47 32.48 10.1K
09:49 32.48 32.48 32.48 32.48 0.2K
09:50 32.46 32.49 32.46 32.49 8.8K
09:51 32.48 32.50 32.47 32.47 10.5K
09:52 32.47 32.47 32.47 32.47 0.2K
09:53 32.45 32.46 32.45 32.46 0.7K
09:54 32.46 32.46 32.46 32.46 0.5K
09:55 32.45 32.45 32.45 32.45 0.8K
09:56 32.46 32.46 32.45 32.45 3.0K
09:57 32.45 32.45 32.45 32.45 0.9K
09:58 32.45 32.45 32.45 32.45 2.7K
09:59 32.46 32.46 32.46 32.46 0.7K
10:00 32.49 32.49 32.49 32.49 1.2K
10:01 32.48 32.50 32.48 32.50 3.1K
10:02 32.52 32.52 32.51 32.51 2.5K
10:03 32.50 32.50 32.50 32.50 2.0K
10:04 32.53 32.53 32.53 32.53 2.5K
10:05 32.51 32.51 32.51 32.51 0.3K
10:06 32.52 32.52 32.52 32.52 5.1K
10:07 32.52 32.53 32.52 32.53 3.2K
10:08 32.53 32.55 32.53 32.54 0.9K
10:09 32.54 32.55 32.54 32.55 8.6K
10:10 32.55 32.55 32.54 32.54 1.9K
10:11 32.56 32.57 32.56 32.57 2.0K
10:12 32.55 32.55 32.55 32.55 0.6K
10:13 32.56 32.56 32.56 32.56 0.1K
10:14 32.56 32.56 32.56 32.56 3.1K
10:16 32.57 32.57 32.57 32.57 1.4K
10:17 32.57 32.57 32.56 32.56 2.0K
10:20 32.56 32.56 32.56 32.56 0.6K
10:21 32.57 32.57 32.57 32.57 0.1K
10:22 32.57 32.57 32.57 32.57 0.7K
10:25 32.57 32.57 32.56 32.56 1.1K
10:26 32.56 32.56 32.56 32.56 0.6K
10:27 32.55 32.56 32.55 32.56 2.8K
10:28 32.56 32.56 32.55 32.55 3.2K
10:29 32.55 32.56 32.55 32.56 6.3K
10:30 32.55 32.55 32.54 32.55 1.6K
10:31 32.54 32.54 32.54 32.54 1.8K
10:32 32.54 32.55 32.54 32.55 1.6K
10:33 32.56 32.56 32.56 32.56 2.1K
10:34 32.56 32.56 32.56 32.56 0.7K
10:35 32.57 32.57 32.57 32.57 0.6K
10:36 32.56 32.56 32.56 32.56 0.6K
10:37 32.56 32.57 32.56 32.57 1.3K
10:39 32.58 32.58 32.58 32.58 6.7K
10:40 32.57 32.57 32.57 32.56 3.8K
10:41 32.55 32.55 32.55 32.55 7.3K
10:42 32.55 32.55 32.55 32.55 9.3K
10:43 32.55 32.55 32.55 32.55 1.0K
10:44 32.54 32.54 32.54 32.54 75.7K
10:45 32.54 32.54 32.54 32.53 1.1K
10:47 32.53 32.53 32.53 32.54 1.4K
10:48 32.54 32.54 32.54 32.54 0.1K
10:49 32.54 32.55 32.54 32.55 9.8K
10:50 32.54 32.54 32.52 32.52 15.9K
10:52 32.53 32.54 32.53 32.54 4.9K
10:55 32.54 32.54 32.54 32.54 1.1K
10:56 32.54 32.54 32.54 32.54 0.7K
10:57 32.53 32.53 32.53 32.53 1.1K
10:58 32.53 32.53 32.53 32.53 0.3K
11:00 32.53 32.53 32.53 32.53 0.5K
11:01 32.52 32.52 32.52 32.52 1.7K
11:02 32.53 32.53 32.52 32.52 1.1K
11:03 32.51 32.51 32.51 32.51 0.8K
11:04 32.51 32.51 32.50 32.50 0.7K
11:05 32.50 32.50 32.50 32.50 0.5K
11:06 32.50 32.50 32.50 32.50 2.0K
11:08 32.48 32.48 32.47 32.47 1.0K
11:09 32.48 32.48 32.48 32.48 0.8K
11:10 32.48 32.48 32.47 32.47 0.6K
11:11 32.47 32.47 32.47 32.47 0.4K
11:12 32.48 32.48 32.48 32.48 1.2K
11:13 32.50 32.50 32.50 32.50 0.2K
11:14 32.51 32.51 32.51 32.51 0.2K
11:15 32.50 32.50 32.50 32.50 0.3K
11:16 32.50 32.50 32.50 32.49 1.6K
11:19 32.49 32.49 32.49 32.49 2.3K
11:20 32.50 32.50 32.50 32.49 1.1K
11:21 32.48 32.48 32.48 32.48 0.6K
11:22 32.48 32.48 32.47 32.47 1.7K
11:24 32.47 32.47 32.47 32.47 1.8K
11:27 32.45 32.45 32.45 32.45 3.4K
11:28 32.45 32.45 32.45 32.45 0.1K
11:29 32.45 32.46 32.45 32.45 3.3K
11:30 32.45 32.46 32.45 32.46 1.6K
11:31 32.45 32.45 32.45 32.45 0.8K
11:32 32.47 32.47 32.47 32.47 0.2K
11:34 32.48 32.48 32.48 32.48 1.1K
11:35 32.49 32.49 32.49 32.49 10.3K
11:36 32.50 32.51 32.50 32.51 14.6K
11:38 32.50 32.50 32.49 32.49 2.7K
11:39 32.49 32.49 32.49 32.49 0.6K
11:40 32.51 32.51 32.51 32.51 0.3K
11:41 32.52 32.52 32.51 32.51 1.3K
11:42 32.50 32.50 32.50 32.50 1.1K
11:44 32.52 32.52 32.52 32.52 0.1K
11:45 32.52 32.52 32.51 32.51 1.4K
11:46 32.51 32.51 32.51 32.51 1.1K
11:47 32.51 32.51 32.51 32.51 0.3K
11:48 32.51 32.51 32.51 32.51 0.3K
11:49 32.52 32.52 32.52 32.52 0.2K
11:50 32.51 32.51 32.51 32.51 3.5K
11:51 32.51 32.51 32.51 32.51 1.2K
11:53 32.50 32.50 32.50 32.50 0.8K
11:54 32.49 32.50 32.49 32.50 5.0K
11:59 32.49 32.49 32.49 32.49 1.3K
12:00 32.49 32.49 32.49 32.49 0.1K
12:03 32.50 32.50 32.50 32.50 0.6K
12:05 32.49 32.49 32.49 32.49 0.6K
12:14 32.48 32.48 32.48 32.48 0.1K
12:15 32.48 32.49 32.48 32.49 0.9K
12:16 32.50 32.50 32.50 32.50 0.4K
12:17 32.49 32.49 32.49 32.49 0.7K
12:18 32.48 32.48 32.48 32.48 0.1K
12:20 32.47 32.48 32.47 32.48 2.0K
12:22 32.47 32.47 32.47 32.47 0.5K
12:23 32.46 32.46 32.46 32.46 0.6K
12:25 32.46 32.47 32.46 32.47 1.7K
12:26 32.46 32.46 32.45 32.45 2.7K
12:27 32.45 32.45 32.45 32.45 0.6K
12:28 32.46 32.46 32.46 32.46 11.9K
12:29 32.46 32.46 32.46 32.46 0.7K
12:30 32.46 32.48 32.46 32.48 10.1K
12:31 32.49 32.49 32.49 32.50 0.3K
12:32 32.50 32.50 32.49 32.50 3.7K
12:33 32.51 32.51 32.51 32.51 0.7K
12:34 32.51 32.51 32.51 32.51 3.1K
12:35 32.51 32.51 32.51 32.51 0.3K
12:37 32.50 32.50 32.50 32.50 0.1K
12:39 32.52 32.52 32.52 32.52 1.1K
12:40 32.50 32.50 32.50 32.50 1.3K
12:41 32.49 32.51 32.49 32.51 1.5K
12:42 32.51 32.52 32.51 32.52 0.9K
12:43 32.51 32.51 32.51 32.51 0.6K
12:44 32.50 32.50 32.50 32.50 0.2K
12:45 32.49 32.49 32.49 32.49 32.9K
12:46 32.50 32.50 32.50 32.50 3.0K
12:47 32.50 32.50 32.50 32.50 3.3K
12:48 32.49 32.49 32.48 32.48 0.8K
12:49 32.47 32.47 32.47 32.47 0.5K
12:50 32.48 32.48 32.48 32.48 0.6K
12:51 32.48 32.48 32.48 32.48 0.3K
12:53 32.48 32.48 32.48 32.48 0.4K
12:54 32.47 32.47 32.47 32.47 0.6K
12:55 32.47 32.47 32.47 32.47 0.8K
12:56 32.48 32.48 32.48 32.48 0.9K
12:57 32.48 32.48 32.48 32.48 11.1K
12:58 32.47 32.47 32.47 32.47 0.2K
13:00 32.47 32.47 32.47 32.47 0.4K
13:05 32.46 32.46 32.46 32.46 0.7K
13:07 32.47 32.47 32.47 32.47 1.4K
13:08 32.49 32.49 32.49 32.49 4.3K
13:09 32.48 32.48 32.47 32.47 7.1K
13:10 32.48 32.48 32.48 32.48 0.6K
13:12 32.48 32.48 32.48 32.48 0.2K
13:13 32.50 32.50 32.50 32.50 7.8K
13:14 32.50 32.51 32.50 32.51 6.1K
13:15 32.49 32.49 32.48 32.49 1.3K
13:16 32.48 32.48 32.48 32.48 1.5K
13:20 32.49 32.49 32.47 32.47 0.3K
13:21 32.48 32.48 32.47 32.47 7.7K
13:22 32.46 32.46 32.46 32.46 1.4K
13:23 32.45 32.45 32.45 32.45 1.2K
13:24 32.44 32.45 32.44 32.45 1.2K
13:25 32.47 32.47 32.47 32.47 0.3K
13:27 32.47 32.47 32.47 32.47 0.2K
13:30 32.47 32.47 32.47 32.47 15.8K
13:31 32.47 32.47 32.47 32.46 0.6K
13:33 32.45 32.45 32.45 32.45 3.5K
13:34 32.46 32.46 32.46 32.46 5.4K
13:35 32.45 32.45 32.45 32.45 4.4K
13:37 32.45 32.45 32.45 32.45 1.1K
13:38 32.46 32.46 32.46 32.46 1.5K
13:41 32.46 32.46 32.46 32.46 0.4K
13:42 32.46 32.46 32.46 32.46 0.2K
13:43 32.46 32.46 32.46 32.46 2.9K
13:44 32.47 32.47 32.46 32.46 8.8K
13:46 32.46 32.46 32.46 32.46 0.5K
13:49 32.45 32.45 32.45 32.45 4.2K
13:50 32.45 32.45 32.45 32.45 1.9K
13:53 32.44 32.44 32.44 32.44 0.5K
13:54 32.45 32.45 32.44 32.44 1.1K
14:00 32.40 32.40 32.40 32.40 5.7K
14:01 32.41 32.41 32.41 32.41 1.3K
14:03 32.40 32.40 32.40 32.40 0.7K
14:04 32.40 32.40 32.38 32.38 5.0K
14:05 32.38 32.39 32.38 32.39 6.2K
14:06 32.41 32.41 32.41 32.41 0.7K
14:07 32.40 32.40 32.40 32.40 0.2K
14:08 32.40 32.40 32.40 32.40 0.9K
14:11 32.42 32.42 32.42 32.42 1.1K
14:12 32.43 32.43 32.43 32.43 0.4K
14:13 32.43 32.43 32.43 32.43 1.1K
14:15 32.43 32.45 32.43 32.45 3.9K
14:16 32.46 32.46 32.46 32.46 22.4K
14:17 32.46 32.46 32.46 32.46 0.8K
14:18 32.48 32.48 32.48 32.48 0.7K
14:19 32.47 32.47 32.47 32.47 0.7K
14:21 32.47 32.48 32.47 32.48 5.0K
14:22 32.47 32.47 32.47 32.47 1.0K
14:23 32.47 32.47 32.47 32.47 6.1K
14:24 32.47 32.47 32.47 32.47 1.1K
14:25 32.48 32.48 32.48 32.48 0.3K
14:26 32.48 32.49 32.48 32.48 1.5K
14:27 32.47 32.47 32.47 32.47 0.6K
14:29 32.47 32.47 32.47 32.47 3.9K
14:30 32.48 32.48 32.48 32.48 1.5K
14:31 32.48 32.48 32.48 32.48 0.6K
14:33 32.48 32.48 32.48 32.48 0.9K
14:34 32.47 32.47 32.47 32.47 1.0K
14:35 32.46 32.46 32.46 32.46 0.4K
14:36 32.47 32.47 32.47 32.47 0.4K
14:37 32.47 32.49 32.47 32.49 1.0K
14:39 32.50 32.50 32.50 32.50 5.0K
14:40 32.49 32.49 32.49 32.49 0.9K
14:41 32.51 32.51 32.51 32.51 5.1K
14:42 32.50 32.50 32.50 32.50 1.2K
14:43 32.50 32.51 32.50 32.51 1.6K
14:44 32.49 32.49 32.49 32.49 1.4K
14:45 32.50 32.50 32.50 32.50 4.6K
14:46 32.50 32.50 32.49 32.49 1.7K
14:47 32.49 32.49 32.49 32.49 0.8K
14:50 32.51 32.51 32.50 32.50 0.9K
14:55 32.51 32.51 32.51 32.51 0.2K
14:56 32.51 32.51 32.51 32.51 1.2K
14:58 32.50 32.50 32.50 32.50 2.6K
14:59 32.51 32.51 32.51 32.51 1.7K
15:00 32.50 32.51 32.50 32.51 2.4K
15:01 32.51 32.51 32.50 32.50 3.7K
15:02 32.50 32.50 32.50 32.49 3.6K
15:03 32.49 32.49 32.49 32.49 1.4K
15:05 32.49 32.50 32.49 32.50 9.0K
15:07 32.50 32.50 32.50 32.50 1.1K
15:08 32.50 32.50 32.49 32.49 3.0K
15:09 32.49 32.49 32.48 32.48 1.2K
15:10 32.48 32.48 32.47 32.48 9.6K
15:11 32.48 32.49 32.48 32.49 2.4K
15:12 32.49 32.49 32.49 32.49 1.5K
15:13 32.49 32.49 32.49 32.49 3.4K
15:14 32.49 32.49 32.48 32.48 1.0K
15:15 32.48 32.49 32.48 32.49 2.4K
15:16 32.49 32.49 32.48 32.49 4.8K
15:17 32.48 32.48 32.48 32.48 1.1K
15:18 32.47 32.48 32.47 32.47 1.1K
15:19 32.48 32.48 32.46 32.46 22.8K
15:20 32.47 32.47 32.47 32.47 2.5K
15:21 32.47 32.47 32.45 32.46 5.3K
15:22 32.46 32.46 32.46 32.46 1.5K
15:23 32.46 32.47 32.46 32.47 0.8K
15:24 32.46 32.46 32.45 32.45 14.0K
15:25 32.45 32.47 32.45 32.46 3.4K
15:26 32.47 32.47 32.46 32.46 1.6K
15:27 32.46 32.46 32.46 32.46 0.8K
15:28 32.46 32.46 32.46 32.46 1.3K
15:29 32.46 32.47 32.46 32.47 1.6K
15:30 32.48 32.49 32.48 32.48 7.9K
15:31 32.48 32.50 32.48 32.50 3.1K
15:32 32.49 32.50 32.49 32.49 1.0K
15:33 32.49 32.49 32.49 32.49 0.8K
15:34 32.48 32.48 32.48 32.48 3.1K
15:35 32.47 32.48 32.47 32.48 8.5K
15:36 32.48 32.48 32.48 32.48 0.7K
15:37 32.47 32.47 32.47 32.47 2.9K
15:38 32.47 32.47 32.47 32.47 0.2K
15:39 32.47 32.48 32.47 32.48 6.5K
15:40 32.49 32.49 32.48 32.48 1.4K
15:41 32.48 32.48 32.48 32.48 0.3K
15:43 32.48 32.48 32.48 32.48 0.8K
15:44 32.49 32.49 32.49 32.49 4.3K
15:45 32.49 32.49 32.49 32.49 0.4K
15:46 32.48 32.48 32.48 32.48 0.8K
15:47 32.48 32.48 32.48 32.48 33.8K
15:48 32.49 32.49 32.48 32.48 2.2K
15:50 32.48 32.49 32.48 32.48 6.0K
15:51 32.48 32.49 32.48 32.49 1.6K
15:53 32.50 32.50 32.50 32.49 0.4K
15:54 32.51 32.51 32.51 32.51 8.0K
15:55 32.49 32.50 32.49 32.50 32.2K
15:56 32.49 32.49 32.49 32.49 4.6K
15:57 32.49 32.49 32.49 32.49 1.6K
15:58 32.49 32.49 32.49 32.49 4.0K
15:59 32.50 32.50 32.48 32.48 17.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし