Dimensional US Small Cap Value ETF (DFSV)

DFSV
🏛️ アメリカ →
32.35
最終更新: 2025-10-03
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 30.41 30.41 30.39 30.39 5.4K
09:32 30.45 30.45 30.45 30.45 0.2K
09:33 30.44 30.44 30.43 30.43 1.5K
09:34 30.46 30.47 30.46 30.46 6.2K
09:44 30.57 30.61 30.57 30.61 2.9K
09:45 30.58 30.58 30.58 30.58 2.7K
09:50 30.65 30.65 30.65 30.65 8.5K
09:55 30.70 30.70 30.68 30.69 4.0K
09:56 30.68 30.68 30.68 30.68 0.7K
09:58 30.71 30.71 30.71 30.71 3.0K
10:00 30.72 30.72 30.69 30.69 4.3K
10:01 30.72 30.72 30.72 30.72 1.9K
10:02 30.74 30.74 30.74 30.74 1.9K
10:03 30.75 30.79 30.75 30.79 2.1K
10:05 30.77 30.77 30.77 30.77 0.3K
10:06 30.76 30.76 30.73 30.73 2.1K
10:07 30.71 30.71 30.71 30.71 2.2K
10:08 30.74 30.74 30.74 30.74 0.1K
10:09 30.72 30.73 30.72 30.73 2.1K
10:10 30.73 30.74 30.73 30.74 0.9K
10:11 30.69 30.69 30.69 30.69 1.9K
10:12 30.70 30.70 30.70 30.70 4.2K
10:13 30.71 30.73 30.71 30.73 6.2K
10:14 30.72 30.73 30.72 30.73 3.9K
10:16 30.73 30.73 30.73 30.73 0.6K
10:17 30.71 30.71 30.71 30.71 1.8K
10:18 30.73 30.73 30.71 30.71 4.2K
10:19 30.73 30.73 30.73 30.73 1.0K
10:20 30.73 30.73 30.72 30.72 2.8K
10:21 30.71 30.71 30.71 30.71 0.6K
10:22 30.72 30.73 30.72 30.73 0.3K
10:23 30.73 30.73 30.73 30.73 0.6K
10:24 30.74 30.74 30.74 30.74 1.6K
10:25 30.75 30.75 30.75 30.75 5.2K
10:26 30.73 30.73 30.73 30.73 0.4K
10:27 30.74 30.74 30.74 30.74 2.9K
10:29 30.70 30.71 30.70 30.71 2.2K
10:30 30.71 30.71 30.70 30.70 0.6K
10:33 30.70 30.70 30.70 30.70 0.9K
10:34 30.70 30.71 30.70 30.71 1.7K
10:35 30.71 30.71 30.71 30.71 0.5K
10:37 30.76 30.77 30.76 30.77 20.8K
10:38 30.78 30.78 30.78 30.78 1.3K
10:42 30.79 30.79 30.79 30.79 1.0K
10:44 30.82 30.83 30.82 30.83 1.7K
10:45 30.84 30.84 30.82 30.82 2.0K
10:47 30.84 30.84 30.84 30.84 0.8K
10:48 30.83 30.83 30.83 30.83 2.2K
10:50 30.82 30.82 30.82 30.82 1.0K
10:51 30.81 30.81 30.81 30.81 0.5K
10:53 30.79 30.79 30.79 30.79 1.7K
10:54 30.78 30.78 30.78 30.78 0.3K
10:55 30.76 30.76 30.76 30.76 1.3K
10:56 30.75 30.76 30.75 30.75 3.0K
10:58 30.74 30.74 30.74 30.74 2.3K
11:03 30.75 30.75 30.75 30.75 3.6K
11:04 30.76 30.76 30.76 30.76 0.4K
11:05 30.75 30.76 30.75 30.76 3.3K
11:06 30.75 30.76 30.75 30.76 1.6K
11:08 30.76 30.77 30.76 30.77 1.3K
11:09 30.77 30.77 30.77 30.77 3.4K
11:11 30.77 30.77 30.77 30.77 1.4K
11:15 30.78 30.79 30.78 30.79 0.6K
11:16 30.80 30.80 30.80 30.80 3.5K
11:17 30.77 30.77 30.77 30.77 0.6K
11:18 30.76 30.76 30.76 30.76 0.2K
11:19 30.76 30.76 30.76 30.76 1.1K
11:20 30.76 30.76 30.76 30.76 1.6K
11:21 30.76 30.77 30.76 30.76 1.9K
11:23 30.78 30.78 30.78 30.78 1.7K
11:25 30.77 30.77 30.77 30.77 1.3K
11:26 30.77 30.77 30.77 30.77 0.4K
11:27 30.76 30.76 30.76 30.76 0.5K
11:30 30.75 30.75 30.75 30.75 2.2K
11:31 30.76 30.77 30.76 30.77 12.0K
11:32 30.79 30.79 30.79 30.79 4.6K
11:34 30.79 30.79 30.79 30.79 4.2K
11:36 30.78 30.79 30.78 30.79 1.3K
11:37 30.78 30.78 30.78 30.78 3.3K
11:45 30.81 30.81 30.81 30.81 1.5K
11:46 30.82 30.82 30.82 30.82 3.2K
11:47 30.83 30.83 30.83 30.83 3.6K
11:49 30.84 30.84 30.84 30.84 2.3K
11:55 30.84 30.85 30.84 30.85 1.1K
11:57 30.83 30.83 30.83 30.83 1.2K
12:00 30.81 30.81 30.81 30.81 0.5K
12:01 30.81 30.81 30.81 30.81 1.4K
12:02 30.81 30.81 30.81 30.81 0.2K
12:04 30.81 30.81 30.81 30.81 0.8K
12:08 30.81 30.81 30.81 30.81 1.9K
12:09 30.82 30.82 30.82 30.82 0.2K
12:10 30.82 30.82 30.82 30.82 3.0K
12:11 30.82 30.82 30.82 30.82 0.7K
12:14 30.82 30.83 30.82 30.83 0.7K
12:15 30.83 30.85 30.83 30.85 5.8K
12:18 30.84 30.85 30.84 30.85 2.9K
12:19 30.85 30.85 30.85 30.85 4.6K
12:20 30.84 30.84 30.84 30.84 0.7K
12:24 30.82 30.82 30.82 30.82 0.5K
12:25 30.81 30.81 30.80 30.80 2.0K
12:28 30.83 30.83 30.83 30.83 1.9K
12:31 30.84 30.84 30.84 30.84 3.1K
12:33 30.83 30.83 30.83 30.83 2.4K
12:34 30.83 30.83 30.83 30.83 1.3K
12:36 30.82 30.82 30.82 30.82 2.2K
12:40 30.83 30.83 30.83 30.83 0.2K
12:42 30.82 30.82 30.82 30.82 0.4K
12:45 30.82 30.82 30.82 30.82 0.2K
12:46 30.82 30.82 30.82 30.82 1.0K
12:47 30.82 30.82 30.82 30.82 0.8K
12:48 30.82 30.83 30.82 30.83 6.5K
12:49 30.83 30.83 30.83 30.83 0.7K
12:50 30.83 30.83 30.83 30.83 4.0K
12:56 30.82 30.82 30.82 30.82 2.2K
13:00 30.82 30.82 30.82 30.82 0.3K
13:02 30.82 30.82 30.82 30.82 0.6K
13:05 30.85 30.85 30.83 30.83 3.6K
13:06 30.84 30.84 30.84 30.84 0.5K
13:07 30.84 30.84 30.84 30.84 0.9K
13:08 30.83 30.83 30.83 30.83 0.7K
13:11 30.82 30.82 30.80 30.80 0.9K
13:12 30.80 30.80 30.80 30.80 1.5K
13:13 30.81 30.81 30.81 30.81 0.9K
13:14 30.80 30.80 30.80 30.80 2.7K
13:22 30.79 30.79 30.79 30.79 1.2K
13:26 30.80 30.80 30.80 30.80 3.7K
13:30 30.82 30.82 30.80 30.80 1.8K
13:31 30.80 30.80 30.80 30.80 0.6K
13:32 30.80 30.80 30.80 30.80 0.6K
13:41 30.79 30.79 30.79 30.79 0.4K
13:43 30.80 30.80 30.80 30.80 0.2K
13:46 30.80 30.80 30.80 30.80 0.7K
13:47 30.80 30.80 30.80 30.80 1.4K
13:52 30.80 30.80 30.80 30.80 0.8K
13:54 30.80 30.80 30.80 30.80 0.7K
13:55 30.80 30.80 30.80 30.80 1.8K
13:56 30.80 30.80 30.80 30.80 2.2K
13:57 30.81 30.81 30.79 30.79 0.9K
13:58 30.80 30.80 30.80 30.80 4.3K
13:59 30.80 30.81 30.80 30.81 4.7K
14:00 30.81 30.81 30.81 30.81 1.6K
14:01 30.81 30.81 30.81 30.81 2.2K
14:02 30.82 30.83 30.82 30.83 5.0K
14:03 30.84 30.84 30.83 30.83 23.8K
14:04 30.82 30.83 30.82 30.83 1.4K
14:05 30.82 30.82 30.82 30.82 2.0K
14:06 30.82 30.82 30.82 30.82 2.1K
14:07 30.82 30.82 30.82 30.82 1.5K
14:11 30.83 30.84 30.83 30.84 1.3K
14:14 30.84 30.84 30.84 30.84 1.8K
14:15 30.85 30.85 30.85 30.85 0.9K
14:16 30.85 30.85 30.85 30.85 2.4K
14:17 30.85 30.85 30.85 30.85 1.8K
14:21 30.85 30.85 30.85 30.85 0.6K
14:22 30.84 30.84 30.84 30.84 0.2K
14:23 30.84 30.84 30.84 30.84 1.5K
14:24 30.85 30.85 30.85 30.85 0.3K
14:29 30.85 30.86 30.85 30.86 1.4K
14:30 30.85 30.85 30.84 30.85 0.5K
14:31 30.86 30.86 30.86 30.86 2.2K
14:32 30.87 30.87 30.87 30.87 1.4K
14:35 30.87 30.87 30.87 30.87 0.2K
14:36 30.88 30.88 30.87 30.87 0.2K
14:37 30.88 30.88 30.88 30.88 0.8K
14:38 30.88 30.89 30.88 30.89 13.2K
14:39 30.89 30.89 30.89 30.89 1.0K
14:41 30.90 30.90 30.90 30.90 1.9K
14:42 30.90 30.91 30.90 30.91 4.0K
14:43 30.89 30.89 30.89 30.89 0.4K
14:44 30.89 30.89 30.89 30.89 0.3K
14:45 30.89 30.89 30.89 30.89 4.9K
14:48 30.88 30.88 30.87 30.87 4.1K
14:49 30.87 30.87 30.87 30.87 1.4K
14:56 30.84 30.84 30.84 30.84 3.2K
14:57 30.84 30.84 30.84 30.84 6.9K
14:58 30.83 30.83 30.83 30.83 0.4K
14:59 30.84 30.84 30.84 30.84 4.3K
15:01 30.83 30.83 30.83 30.83 4.4K
15:02 30.84 30.84 30.84 30.84 0.4K
15:04 30.83 30.84 30.83 30.84 11.1K
15:05 30.85 30.85 30.85 30.85 3.7K
15:07 30.86 30.86 30.86 30.86 3.1K
15:08 30.87 30.87 30.87 30.87 4.9K
15:10 30.88 30.88 30.88 30.88 0.9K
15:12 30.89 30.89 30.89 30.89 1.5K
15:13 30.87 30.87 30.87 30.87 0.3K
15:14 30.88 30.88 30.88 30.88 2.4K
15:15 30.87 30.87 30.87 30.87 0.5K
15:16 30.88 30.88 30.87 30.87 1.9K
15:17 30.88 30.88 30.88 30.88 0.3K
15:18 30.87 30.87 30.87 30.87 0.2K
15:20 30.87 30.87 30.87 30.87 1.6K
15:22 30.87 30.87 30.87 30.87 0.5K
15:23 30.87 30.87 30.86 30.87 0.6K
15:24 30.87 30.87 30.87 30.87 1.1K
15:25 30.87 30.87 30.86 30.86 0.7K
15:29 30.87 30.87 30.87 30.87 9.8K
15:31 30.87 30.87 30.87 30.87 0.7K
15:33 30.86 30.86 30.86 30.86 1.0K
15:35 30.88 30.88 30.88 30.88 1.0K
15:36 30.88 30.88 30.88 30.88 0.1K
15:38 30.90 30.90 30.90 30.90 3.5K
15:41 30.88 30.88 30.88 30.88 3.2K
15:43 30.89 30.89 30.89 30.89 0.4K
15:44 30.90 30.90 30.90 30.90 0.5K
15:45 30.90 30.90 30.89 30.89 1.6K
15:47 30.92 30.92 30.92 30.92 1.3K
15:49 30.92 30.92 30.92 30.92 0.2K
15:50 30.93 30.93 30.93 30.93 2.9K
15:51 30.94 30.95 30.94 30.95 4.6K
15:52 30.95 30.95 30.95 30.95 0.1K
15:53 30.96 30.96 30.96 30.96 0.4K
15:54 30.97 30.97 30.96 30.96 2.9K
15:55 30.96 30.96 30.96 30.96 0.9K
15:56 30.96 30.96 30.96 30.96 4.3K
15:57 30.97 30.97 30.97 30.97 2.0K
15:58 30.98 30.98 30.97 30.97 4.6K
15:59 30.97 31.00 30.97 31.00 4.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし