Dimensional US Large Cap Vector ETF (DFVX)

DFVX
🏛️ アメリカ →
72.52
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 65.56 65.57 65.16 65.29 0.0M
2024-12-30 65.14 65.55 64.89 65.31 0.0M
2024-12-27 66.29 66.35 65.62 65.97 0.0M
2024-12-26 66.28 66.60 66.28 66.53 0.0M
2024-12-24 65.89 66.47 65.88 66.47 0.0M
2024-12-23 65.42 65.91 65.27 65.88 0.0M
2024-12-20 64.74 66.14 64.74 65.71 0.0M
2024-12-19 65.86 65.86 65.12 65.12 0.0M
2024-12-18 67.21 67.21 65.23 65.23 0.0M
2024-12-17 67.33 67.33 66.94 67.09 0.0M
2024-12-16 67.88 67.95 67.72 67.72 0.0M
2024-12-13 68.00 68.00 67.78 67.81 0.0M
2024-12-12 68.66 68.66 68.11 68.11 0.0M
2024-12-11 68.48 68.62 68.48 68.49 0.0M
2024-12-10 68.52 68.52 68.16 68.18 0.0M
2024-12-09 68.80 68.85 68.28 68.28 0.0M
2024-12-06 68.81 68.84 68.73 68.81 0.0M
2024-12-05 68.82 68.87 68.61 68.61 0.0M
2024-12-04 69.06 69.06 68.71 68.81 0.0M
2024-12-03 68.83 68.86 68.71 68.79 0.0M
2024-12-02 68.76 68.90 68.75 68.86 0.0M
2024-11-29 68.71 68.83 68.71 68.83 0.0M
2024-11-27 68.90 68.90 68.56 68.56 0.0M
2024-11-26 68.37 68.72 68.37 68.72 0.0M
2024-11-25 68.69 68.69 68.34 68.48 0.4M
2024-11-22 67.66 68.00 67.66 67.99 0.1M
2024-11-21 67.54 67.68 67.05 67.58 0.0M
2024-11-20 66.81 67.14 66.57 67.12 0.0M
2024-11-19 66.57 67.06 66.53 67.06 0.0M
2024-11-18 66.94 67.10 66.94 67.02 0.0M
2024-11-15 67.18 67.25 66.64 66.75 0.0M
2024-11-14 68.06 68.07 67.57 67.64 0.0M
2024-11-13 67.99 68.26 67.81 68.09 0.0M
2024-11-12 68.38 68.42 67.85 68.05 0.0M
2024-11-11 68.39 68.44 68.24 68.28 0.0M
2024-11-08 67.96 68.18 67.90 68.15 0.0M
2024-11-07 67.90 68.14 67.89 68.03 0.0M
2024-11-06 67.11 67.78 67.11 67.78 0.0M
2024-11-05 65.29 65.78 65.26 65.77 0.0M
2024-11-04 65.26 65.32 64.88 65.08 0.0M
2024-11-01 65.36 65.62 65.20 65.20 0.0M
2024-10-31 65.48 65.48 64.88 64.88 0.0M
2024-10-30 65.83 66.06 65.72 65.73 0.0M
2024-10-29 65.33 65.76 65.33 65.67 0.0M
2024-10-28 65.74 65.76 65.62 65.66 0.0M
2024-10-25 65.76 65.96 65.35 65.41 0.0M
2024-10-24 65.56 65.56 65.52 65.53 0.0M
2024-10-23 65.88 65.88 65.48 65.61 0.0M
2024-10-22 65.83 66.10 65.77 66.01 0.0M
2024-10-21 66.37 66.38 65.85 66.00 0.0M
2024-10-18 66.41 66.54 66.38 66.50 0.0M
2024-10-17 66.81 66.81 66.38 66.40 0.0M
2024-10-16 66.38 66.48 66.27 66.42 0.0M
2024-10-15 66.58 66.65 66.16 66.19 0.0M
2024-10-14 66.44 66.72 66.44 66.69 0.0M
2024-10-11 65.94 66.27 65.94 66.27 0.0M
2024-10-10 65.68 65.81 65.61 65.68 0.0M
2024-10-09 65.43 65.86 65.43 65.86 0.0M
2024-10-08 65.04 65.38 65.04 65.34 0.0M
2024-10-07 65.44 65.52 65.07 65.12 0.0M
2024-10-04 65.71 65.76 65.48 65.76 0.0M
2024-10-03 64.93 65.21 64.93 65.16 0.0M
2024-10-02 65.15 65.45 65.15 65.34 0.0M
2024-10-01 65.67 65.67 65.12 65.36 0.0M
2024-09-30 65.18 65.52 65.18 65.52 0.0M
2024-09-27 65.62 65.73 65.38 65.38 0.0M
2024-09-26 65.46 65.52 65.14 65.27 0.0M
2024-09-25 65.27 65.38 64.96 64.99 0.0M
2024-09-24 65.32 65.40 65.27 65.31 0.0M
2024-09-23 65.22 65.36 65.21 65.36 0.0M
2024-09-20 65.11 65.11 64.75 65.06 0.0M
2024-09-19 65.34 65.37 65.06 65.19 0.0M
2024-09-18 64.37 64.58 64.31 64.31 0.0M
2024-09-17 64.67 64.67 64.27 64.42 0.0M
2024-09-16 64.30 64.46 64.10 64.46 0.0M
2024-09-13 64.04 64.20 64.00 64.07 0.0M
2024-09-12 63.01 63.60 63.01 63.57 0.0M
2024-09-11 62.31 63.07 62.28 63.07 0.0M
2024-09-10 62.73 62.79 62.67 62.75 0.0M
2024-09-09 62.60 62.87 62.60 62.73 0.0M
2024-09-06 62.95 63.05 62.04 62.08 0.0M
2024-09-05 63.24 63.24 62.82 62.93 0.0M
2024-09-04 63.56 63.56 63.21 63.34 0.0M
2024-09-03 64.20 64.20 63.30 63.47 0.0M
2024-08-30 63.98 64.54 63.97 64.54 0.0M
2024-08-29 63.90 64.27 63.74 63.81 0.0M
2024-08-28 63.76 63.89 63.34 63.63 0.0M
2024-08-27 63.85 63.92 63.80 63.87 0.0M
2024-08-26 63.98 64.01 63.89 63.89 0.0M
2024-08-23 63.74 64.03 63.60 64.01 0.0M
2024-08-22 63.61 63.67 63.27 63.27 0.0M
2024-08-21 63.34 63.72 63.34 63.65 0.0M
2024-08-20 63.51 63.51 63.27 63.32 0.0M
2024-08-19 63.31 63.44 63.19 63.44 0.0M
2024-08-16 62.89 63.15 62.89 63.05 1.1M
2024-08-15 62.78 63.11 62.77 63.00 0.0M
2024-08-14 61.91 62.08 61.91 62.06 0.0M
2024-08-13 61.32 61.95 61.32 61.87 0.0M
2024-08-12 61.35 61.43 61.14 61.28 0.0M
2024-08-09 61.15 61.56 61.13 61.43 0.0M
2024-08-08 60.58 61.28 60.58 61.18 0.0M
2024-08-07 61.04 61.04 59.97 60.03 0.0M
2024-08-06 60.08 61.13 60.08 60.37 0.0M
2024-08-05 59.83 60.13 59.63 59.78 0.0M
2024-08-02 61.64 61.64 60.80 61.27 0.0M
2024-08-01 63.61 63.62 62.49 62.58 0.0M
2024-07-31 63.27 63.51 63.26 63.34 0.0M
2024-07-30 62.90 62.90 62.48 62.84 0.0M
2024-07-29 62.70 62.83 62.70 62.73 0.0M
2024-07-26 62.94 62.95 62.60 62.61 0.0M
2024-07-25 61.97 62.44 61.91 61.91 0.0M
2024-07-24 62.28 62.28 61.88 61.88 0.0M
2024-07-23 63.04 63.05 62.83 62.83 0.0M
2024-07-22 62.79 63.19 62.79 63.12 0.0M
2024-07-19 62.73 62.80 62.64 62.64 0.0M
2024-07-18 63.78 63.81 63.13 63.21 0.0M
2024-07-17 63.71 63.73 63.61 63.62 0.0M
2024-07-16 63.83 64.05 63.80 64.04 0.0M
2024-07-15 63.40 63.63 63.33 63.33 0.0M
2024-07-12 63.04 63.36 63.04 63.12 0.0M
2024-07-11 62.98 63.02 62.79 62.94 0.0M
2024-07-10 62.46 62.94 62.46 62.94 0.0M
2024-07-09 62.59 62.59 62.39 62.39 0.0M
2024-07-08 62.46 62.57 62.46 62.57 0.0M
2024-07-05 62.54 62.62 62.29 62.62 0.0M
2024-07-03 62.36 62.40 62.29 62.40 0.0M
2024-07-02 62.05 62.36 61.98 62.36 0.0M
2024-07-01 61.99 62.09 61.90 62.05 0.0M
2024-06-28 62.32 62.33 62.03 62.11 0.0M
2024-06-27 62.14 62.22 62.01 62.14 0.0M
2024-06-26 62.00 62.14 61.92 62.14 0.0M
2024-06-25 62.10 62.17 61.94 62.17 0.0M
2024-06-24 62.43 62.51 62.25 62.25 0.0M
2024-06-21 62.06 62.11 61.93 62.06 0.0M
2024-06-20 61.92 62.04 61.87 62.00 0.0M
2024-06-18 61.72 61.83 61.71 61.79 0.0M
2024-06-17 61.36 62.04 61.36 61.96 0.0M
2024-06-14 61.07 61.44 61.07 61.44 0.0M
2024-06-13 61.44 61.65 61.37 61.62 0.0M
2024-06-12 62.01 62.01 61.63 61.69 0.0M
2024-06-11 61.29 61.54 61.29 61.54 0.0M
2024-06-10 61.48 61.75 61.48 61.74 0.0M
2024-06-07 61.70 61.79 61.43 61.43 0.0M
2024-06-06 61.47 61.56 61.42 61.52 0.0M
2024-06-05 61.06 61.53 60.95 61.53 0.0M
2024-06-04 60.77 61.01 60.73 61.01 0.0M
2024-06-03 61.47 61.47 60.69 61.06 0.0M
2024-05-31 60.94 61.33 60.73 61.33 0.0M
2024-05-30 60.81 60.90 60.69 60.84 0.0M
2024-05-29 60.95 60.95 60.85 60.85 0.0M
2024-05-28 61.42 61.45 61.26 61.43 0.0M
2024-05-24 61.80 61.84 61.61 61.74 0.0M
2024-05-23 61.87 62.00 61.38 61.42 0.0M
2024-05-22 62.34 62.34 61.96 62.06 0.0M
2024-05-21 62.34 62.34 62.18 62.27 0.0M
2024-05-20 62.47 62.49 62.26 62.28 0.0M
2024-05-17 62.38 62.44 62.29 62.40 0.0M
2024-05-16 62.54 62.54 62.33 62.35 0.0M
2024-05-15 62.02 62.45 62.02 62.44 0.0M
2024-05-14 61.81 61.98 61.69 61.98 0.0M
2024-05-13 61.93 61.93 61.68 61.74 0.0M
2024-05-10 61.73 61.84 61.70 61.82 0.0M
2024-05-09 61.58 61.66 61.58 61.64 0.0M
2024-05-08 61.05 61.35 61.05 61.29 0.0M
2024-05-07 61.34 61.41 61.23 61.26 0.0M
2024-05-06 60.71 61.06 60.71 61.06 0.0M
2024-05-03 60.51 60.54 60.22 60.52 0.0M
2024-05-02 59.78 60.03 59.78 59.98 0.0M
2024-05-01 59.69 60.45 59.66 59.66 0.0M
2024-04-30 60.61 60.61 59.80 59.80 0.0M
2024-04-29 60.84 60.88 60.55 60.85 0.0M
2024-04-26 60.73 60.94 60.65 60.80 0.0M
2024-04-25 59.88 60.37 59.77 60.28 0.0M
2024-04-24 60.96 60.96 60.64 60.81 0.0M
2024-04-23 60.57 60.85 60.53 60.71 0.0M
2024-04-22 60.01 60.57 59.91 60.19 0.0M
2024-04-19 60.14 60.14 59.61 59.80 0.0M
2024-04-18 59.96 60.02 59.88 59.95 0.0M
2024-04-17 60.50 60.50 59.86 60.05 0.0M
2024-04-16 60.31 60.57 60.17 60.41 0.0M
2024-04-15 61.65 61.65 60.39 60.48 0.0M
2024-04-12 61.47 61.72 60.85 60.96 0.0M
2024-04-11 61.98 62.15 61.95 62.03 0.0M
2024-04-10 61.73 61.87 61.66 61.87 0.0M
2024-04-09 61.81 62.41 61.81 62.41 0.0M
2024-04-08 62.42 62.56 62.31 62.31 0.0M
2024-04-05 62.03 62.50 62.03 62.42 0.0M
2024-04-04 62.87 62.90 61.66 61.73 0.0M
2024-04-03 62.33 62.48 62.33 62.37 0.0M
2024-04-02 61.92 62.22 61.92 62.20 0.0M
2024-04-01 62.74 62.74 62.46 62.55 0.0M
2024-03-28 62.52 62.65 62.52 62.64 0.0M
2024-03-27 62.04 62.36 62.04 62.36 0.0M
2024-03-26 62.13 62.13 61.77 61.77 0.0M
2024-03-25 62.04 62.09 61.92 61.92 0.0M
2024-03-22 62.21 62.23 62.15 62.15 0.0M
2024-03-21 62.41 62.47 62.34 62.34 0.0M
2024-03-20 61.34 61.98 61.34 61.92 0.0M
2024-03-19 61.25 61.36 61.22 61.36 0.0M
2024-03-18 61.26 61.33 61.19 61.19 0.0M
2024-03-15 60.96 60.99 60.86 60.86 0.0M
2024-03-14 61.22 61.32 61.00 61.20 0.0M
2024-03-13 61.52 61.56 61.31 61.39 0.0M
2024-03-12 61.29 61.35 61.11 61.31 0.0M
2024-03-11 60.54 60.80 60.34 60.80 0.0M
2024-03-08 61.19 61.19 60.85 60.87 0.0M
2024-03-07 61.20 61.23 61.15 61.17 0.0M
2024-03-06 60.75 60.85 60.49 60.57 0.0M
2024-03-05 60.63 60.63 59.99 60.22 0.0M
2024-03-04 60.77 60.80 60.60 60.60 0.0M
2024-03-01 60.25 60.70 60.25 60.66 0.0M
2024-02-29 60.05 60.22 59.94 60.22 0.0M
2024-02-28 59.89 59.91 59.78 59.79 0.0M
2024-02-27 59.85 59.90 59.76 59.89 0.0M
2024-02-26 60.01 60.05 59.86 59.86 0.0M
2024-02-23 59.97 60.05 59.91 59.98 0.0M
2024-02-22 59.89 59.89 59.84 59.86 0.0M
2024-02-21 58.68 58.95 58.52 58.94 0.0M
2024-02-20 58.71 58.71 58.60 58.64 0.0M
2024-02-16 59.03 59.26 58.87 58.87 0.0M
2024-02-15 58.64 59.20 58.64 59.13 0.0M
2024-02-14 58.54 58.55 58.31 58.55 0.0M
2024-02-13 58.16 58.28 57.75 58.05 0.0M
2024-02-12 58.82 58.96 58.82 58.90 0.0M
2024-02-09 58.68 58.79 58.66 58.79 0.0M
2024-02-08 58.46 58.61 58.40 58.61 0.0M
2024-02-07 58.30 58.51 58.30 58.46 0.0M
2024-02-06 58.03 58.12 57.97 58.08 0.1M
2024-02-05 57.94 58.04 57.74 57.93 0.0M
2024-02-02 57.88 58.48 57.88 58.35 0.0M
2024-02-01 57.16 57.51 57.16 57.49 0.0M
2024-01-31 57.44 57.62 57.01 57.01 0.0M
2024-01-30 57.67 57.89 57.63 57.86 0.0M
2024-01-29 57.45 57.75 57.45 57.70 0.0M
2024-01-26 57.50 57.50 57.28 57.39 0.0M
2024-01-25 57.11 57.34 57.11 57.34 0.0M
2024-01-24 57.10 57.21 56.82 56.82 0.0M
2024-01-23 56.78 56.88 56.73 56.86 0.0M
2024-01-22 56.77 56.77 56.66 56.72 0.0M
2024-01-19 56.06 56.54 56.06 56.48 0.0M
2024-01-18 55.65 55.94 55.45 55.89 0.0M
2024-01-17 55.40 55.48 55.26 55.47 0.0M
2024-01-16 55.86 55.97 55.60 55.76 0.0M
2024-01-12 55.99 56.17 55.99 56.14 0.0M
2024-01-11 56.18 56.18 55.68 56.06 0.0M
2024-01-10 55.78 56.06 55.78 56.06 0.0M
2024-01-09 55.75 55.88 55.68 55.86 0.0M
2024-01-08 55.61 56.05 55.44 56.05 0.0M
2024-01-05 55.50 55.62 55.40 55.57 0.0M
2024-01-04 55.68 55.84 55.45 55.45 0.0M
2024-01-03 55.80 55.99 55.71 55.71 0.0M
2024-01-02 55.88 56.25 55.88 56.11 0.0M