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 33.03 33.07 33.03 33.07 5.7K
09:31 33.07 33.07 33.04 33.04 1.4K
09:32 33.00 33.01 32.99 32.99 7.0K
09:33 32.95 32.95 32.88 32.88 7.5K
09:34 32.91 32.97 32.91 32.97 3.1K
09:35 32.98 33.01 32.97 32.98 6.8K
09:36 32.98 32.98 32.94 32.94 2.0K
09:37 32.95 32.97 32.95 32.97 1.0K
09:38 32.99 32.99 32.98 32.98 2.3K
09:39 32.93 32.99 32.92 32.99 6.7K
09:41 33.02 33.02 33.02 33.02 0.5K
09:42 32.96 32.96 32.96 32.96 1.7K
09:43 32.99 32.99 32.99 32.99 0.4K
09:44 32.96 32.96 32.92 32.92 4.5K
09:45 32.89 32.89 32.89 32.89 1.1K
09:46 32.91 32.97 32.91 32.97 3.3K
09:47 32.96 32.96 32.96 32.96 0.8K
09:48 32.99 32.99 32.99 32.99 2.2K
09:49 33.02 33.02 33.02 33.02 2.4K
09:50 33.06 33.06 33.06 33.06 4.8K
09:53 33.10 33.10 33.10 33.10 4.5K
09:55 33.03 33.03 33.03 33.03 0.5K
09:56 33.02 33.02 33.02 33.02 2.9K
09:57 33.01 33.01 33.01 33.01 0.6K
09:58 33.01 33.02 33.01 33.02 1.1K
09:59 32.99 32.99 32.99 32.99 0.4K
10:00 32.99 32.99 32.97 32.99 2.4K
10:01 33.01 33.06 33.01 33.06 9.1K
10:02 33.05 33.05 33.01 33.01 1.6K
10:03 33.02 33.05 33.02 33.04 2.6K
10:04 33.00 33.00 32.99 32.99 0.4K
10:05 32.99 32.99 32.99 32.99 1.1K
10:06 33.01 33.02 33.01 33.02 2.3K
10:07 33.02 33.02 32.98 33.01 3.2K
10:08 32.98 32.98 32.98 32.98 0.3K
10:09 32.98 33.01 32.98 33.01 4.1K
10:10 33.02 33.03 33.02 33.03 8.9K
10:11 33.04 33.04 33.03 33.03 6.5K
10:12 33.01 33.01 33.00 32.99 2.3K
10:14 33.00 33.00 33.00 33.00 1.7K
10:15 33.00 33.00 33.00 33.00 1.7K
10:16 32.96 32.96 32.95 32.95 4.1K
10:17 32.95 32.95 32.95 32.95 0.7K
10:18 33.00 33.00 33.00 33.00 2.1K
10:19 33.00 33.00 33.00 33.00 1.9K
10:20 33.01 33.01 33.01 33.01 1.5K
10:21 32.98 32.98 32.97 32.97 1.6K
10:22 32.99 33.00 32.99 33.00 5.5K
10:23 33.01 33.01 33.00 33.00 3.7K
10:25 33.02 33.02 33.02 33.02 1.0K
10:26 33.02 33.02 33.02 33.02 1.6K
10:27 33.04 33.04 33.04 33.04 0.5K
10:28 33.06 33.06 33.06 33.06 9.1K
10:30 33.07 33.10 33.07 33.10 24.1K
10:31 33.14 33.14 33.14 33.14 2.6K
10:35 33.16 33.16 33.16 33.16 0.9K
10:36 33.15 33.15 33.15 33.15 0.4K
10:37 33.15 33.15 33.15 33.15 1.2K
10:38 33.18 33.19 33.18 33.19 0.6K
10:39 33.18 33.18 33.18 33.18 0.2K
10:40 33.18 33.20 33.18 33.20 6.7K
10:41 33.20 33.20 33.20 33.20 3.3K
10:43 33.14 33.16 33.14 33.16 1.1K
10:45 33.15 33.15 33.13 33.13 2.3K
10:46 33.12 33.12 33.12 33.12 1.6K
10:47 33.15 33.15 33.15 33.15 2.0K
10:48 33.15 33.15 33.14 33.14 1.5K
10:49 33.14 33.15 33.14 33.15 3.4K
10:50 33.17 33.17 33.16 33.16 1.4K
10:53 33.17 33.17 33.17 33.17 0.9K
10:55 33.15 33.15 33.13 33.13 1.5K
11:01 33.08 33.08 33.06 33.06 6.0K
11:02 33.05 33.05 33.04 33.04 6.9K
11:03 33.02 33.02 33.02 33.02 1.5K
11:04 33.03 33.03 33.03 33.03 0.5K
11:06 32.99 32.99 32.99 32.99 1.3K
11:08 32.99 33.01 32.99 33.01 4.2K
11:10 32.99 32.99 32.99 32.99 1.0K
11:12 32.97 32.97 32.95 32.95 11.0K
11:13 32.95 32.96 32.95 32.96 2.9K
11:15 32.96 32.96 32.96 32.96 3.3K
11:16 32.94 32.94 32.94 32.94 0.6K
11:17 32.95 32.96 32.95 32.96 4.8K
11:18 32.95 32.95 32.95 32.95 1.1K
11:19 32.98 32.98 32.98 32.98 0.7K
11:20 32.98 32.98 32.98 32.98 0.9K
11:21 32.99 32.99 32.99 32.99 5.0K
11:22 32.98 32.99 32.97 32.97 1.7K
11:23 32.97 32.97 32.97 32.97 9.4K
11:27 32.97 32.97 32.97 32.97 0.2K
11:28 32.96 32.96 32.96 32.96 1.9K
11:29 32.95 32.95 32.95 32.95 1.3K
11:30 32.95 32.95 32.95 32.95 0.1K
11:31 32.95 32.95 32.95 32.95 1.1K
11:32 32.95 32.96 32.95 32.96 1.2K
11:33 32.97 32.99 32.97 32.99 3.1K
11:34 33.00 33.00 33.00 33.00 2.6K
11:35 33.00 33.00 33.00 32.99 4.0K
11:37 32.96 32.97 32.96 32.97 1.9K
11:38 32.96 32.96 32.96 32.96 2.4K
11:40 32.97 32.97 32.97 32.97 0.4K
11:41 32.97 32.97 32.97 32.97 1.2K
11:43 32.97 32.97 32.97 32.97 3.4K
11:44 32.97 32.98 32.97 32.98 2.2K
11:45 32.98 32.98 32.98 32.98 0.9K
11:46 32.98 32.98 32.98 32.98 0.4K
11:47 32.99 32.99 32.99 32.99 5.6K
11:51 32.99 32.99 32.99 32.99 0.3K
11:54 33.01 33.01 33.01 33.01 0.2K
11:55 32.99 32.99 32.99 32.99 0.4K
11:58 32.98 32.98 32.98 32.98 0.5K
11:59 32.97 32.98 32.97 32.98 1.8K
12:01 32.95 32.95 32.95 32.95 1.6K
12:02 32.96 32.97 32.96 32.97 0.9K
12:03 32.95 32.95 32.95 32.95 0.9K
12:04 32.96 32.97 32.96 32.97 1.6K
12:05 32.98 32.98 32.98 32.98 1.5K
12:06 33.00 33.00 33.00 33.00 1.3K
12:08 33.01 33.01 33.01 33.01 0.5K
12:09 33.03 33.03 33.03 33.03 1.1K
12:10 33.04 33.04 33.04 33.04 0.9K
12:16 33.06 33.06 33.06 33.06 2.7K
12:20 33.06 33.06 33.06 33.06 0.6K
12:21 33.04 33.04 33.04 33.04 0.6K
12:22 33.04 33.04 33.04 33.04 0.5K
12:23 33.04 33.04 33.04 33.04 4.0K
12:24 33.04 33.04 33.04 33.04 0.9K
12:26 33.03 33.03 33.03 33.03 0.7K
12:27 33.03 33.03 33.03 33.03 1.0K
12:29 33.02 33.02 33.02 33.02 0.6K
12:30 33.03 33.03 33.02 33.02 1.0K
12:32 33.01 33.02 33.01 33.02 0.8K
12:33 33.02 33.03 33.02 33.03 0.4K
12:34 33.02 33.02 33.02 33.02 0.2K
12:35 33.01 33.01 33.01 33.01 0.4K
12:36 33.00 33.00 33.00 33.00 4.7K
12:39 32.98 32.98 32.98 32.98 0.1K
12:40 33.00 33.00 33.00 33.00 0.9K
12:42 33.01 33.01 33.01 33.01 6.6K
12:43 33.00 33.01 33.00 33.01 2.9K
12:44 33.01 33.01 33.01 33.01 1.5K
12:48 33.01 33.01 33.01 33.01 1.6K
12:50 33.01 33.01 33.01 33.01 0.3K
12:51 32.99 32.99 32.99 32.99 0.4K
12:54 32.98 32.98 32.98 32.98 0.5K
12:55 32.98 32.98 32.98 32.98 0.8K
12:56 32.95 32.95 32.95 32.95 0.7K
12:57 32.93 32.93 32.93 32.93 0.5K
12:58 32.93 32.94 32.93 32.94 4.0K
12:59 32.94 32.94 32.94 32.94 2.3K
13:00 32.95 32.95 32.95 32.95 0.7K
13:03 32.95 32.95 32.95 32.95 0.4K
13:04 32.96 32.96 32.96 32.96 0.4K
13:05 32.96 32.96 32.96 32.96 0.6K
13:07 32.95 32.95 32.94 32.94 11.7K
13:08 32.94 32.96 32.94 32.96 4.8K
13:09 32.96 32.97 32.96 32.97 2.3K
13:10 32.95 32.95 32.95 32.95 1.4K
13:11 32.95 32.95 32.95 32.95 0.7K
13:13 32.93 32.93 32.93 32.93 0.3K
13:14 32.94 32.94 32.93 32.93 9.8K
13:15 32.93 32.94 32.92 32.92 1.3K
13:17 32.92 32.93 32.92 32.93 0.3K
13:20 32.90 32.90 32.90 32.90 0.7K
13:21 32.92 32.92 32.92 32.92 0.6K
13:22 32.93 32.93 32.93 32.93 0.2K
13:26 32.93 32.93 32.93 32.92 0.5K
13:27 32.93 32.93 32.93 32.93 0.1K
13:29 32.92 32.92 32.92 32.92 0.5K
13:30 32.90 32.90 32.90 32.90 2.2K
13:31 32.90 32.90 32.90 32.90 0.5K
13:32 32.88 32.90 32.88 32.90 13.1K
13:33 32.90 32.92 32.90 32.92 2.7K
13:34 32.92 32.92 32.92 32.92 5.9K
13:35 32.91 32.91 32.91 32.91 0.2K
13:36 32.92 32.92 32.92 32.92 0.6K
13:37 32.92 32.92 32.92 32.92 0.5K
13:38 32.91 32.91 32.91 32.91 3.3K
13:39 32.91 32.91 32.91 32.91 1.5K
13:42 32.87 32.87 32.85 32.85 6.5K
13:43 32.85 32.85 32.85 32.85 1.6K
13:44 32.88 32.88 32.88 32.88 1.8K
13:45 32.88 32.88 32.88 32.88 0.5K
13:46 32.88 32.88 32.87 32.87 3.2K
13:48 32.87 32.87 32.87 32.87 3.0K
13:49 32.87 32.87 32.87 32.87 0.2K
13:50 32.90 32.91 32.90 32.91 2.3K
13:51 32.90 32.90 32.89 32.89 1.4K
13:52 32.89 32.90 32.89 32.89 3.1K
13:54 32.88 32.88 32.88 32.88 0.6K
13:55 32.90 32.90 32.90 32.90 2.1K
13:56 32.91 32.91 32.91 32.91 0.7K
13:57 32.92 32.92 32.92 32.92 0.4K
13:58 32.92 32.92 32.91 32.91 4.4K
13:59 32.91 32.92 32.91 32.92 2.2K
14:00 33.00 33.00 32.97 32.97 3.3K
14:01 32.98 32.98 32.98 32.98 2.6K
14:02 32.93 32.93 32.93 32.93 0.4K
14:03 32.92 32.92 32.89 32.89 0.8K
14:04 32.89 32.89 32.86 32.88 23.1K
14:05 32.87 32.87 32.87 32.87 2.1K
14:06 32.87 32.88 32.87 32.88 4.4K
14:07 32.87 32.87 32.87 32.87 2.5K
14:10 32.87 32.88 32.86 32.86 1.6K
14:12 32.86 32.86 32.86 32.85 13.9K
14:13 32.84 32.84 32.84 32.84 0.1K
14:14 32.85 32.85 32.85 32.85 0.6K
14:15 32.88 32.88 32.88 32.88 1.1K
14:16 32.87 32.87 32.87 32.87 0.5K
14:18 32.86 32.86 32.86 32.86 0.3K
14:21 32.83 32.83 32.83 32.83 2.1K
14:23 32.80 32.80 32.80 32.80 0.4K
14:24 32.81 32.82 32.81 32.82 1.3K
14:26 32.84 32.85 32.84 32.85 2.6K
14:28 32.85 32.85 32.85 32.85 0.3K
14:29 32.85 32.85 32.85 32.85 1.5K
14:30 32.86 32.86 32.86 32.86 0.5K
14:31 32.89 32.91 32.89 32.91 2.3K
14:32 32.90 32.90 32.90 32.90 1.1K
14:33 32.89 32.89 32.89 32.89 2.5K
14:34 32.89 32.89 32.89 32.89 3.7K
14:35 32.87 32.87 32.87 32.87 2.3K
14:36 32.87 32.87 32.87 32.87 8.4K
14:37 32.84 32.85 32.84 32.85 4.6K
14:39 32.83 32.83 32.83 32.83 5.4K
14:40 32.80 32.81 32.80 32.81 5.0K
14:41 32.77 32.77 32.72 32.72 6.2K
14:42 32.70 32.70 32.70 32.70 2.3K
14:43 32.72 32.77 32.72 32.77 12.7K
14:44 32.75 32.75 32.75 32.75 1.1K
14:45 32.72 32.72 32.72 32.72 3.7K
14:46 32.69 32.70 32.67 32.70 4.1K
14:48 32.71 32.71 32.71 32.71 2.2K
14:50 32.80 32.80 32.80 32.80 1.5K
14:51 32.80 32.80 32.80 32.80 0.6K
14:52 32.79 32.79 32.79 32.79 3.3K
14:54 32.80 32.80 32.80 32.80 1.7K
14:56 32.83 32.83 32.83 32.83 1.6K
14:57 32.83 32.84 32.82 32.84 9.7K
14:58 32.84 32.84 32.84 32.84 1.0K
14:59 32.88 32.88 32.88 32.88 5.3K
15:00 32.88 32.88 32.88 32.88 2.7K
15:01 32.86 32.86 32.86 32.86 0.7K
15:03 32.87 32.87 32.87 32.87 1.2K
15:04 32.86 32.86 32.86 32.86 0.3K
15:05 32.85 32.85 32.85 32.85 3.2K
15:06 32.86 32.86 32.86 32.86 1.7K
15:07 32.86 32.86 32.86 32.86 7.1K
15:08 32.86 32.86 32.86 32.86 4.2K
15:10 32.87 32.89 32.87 32.89 4.6K
15:11 32.89 32.89 32.89 32.89 1.1K
15:12 32.92 32.92 32.92 32.92 0.8K
15:13 32.94 32.94 32.94 32.94 1.6K
15:14 32.95 32.95 32.95 32.95 1.9K
15:15 32.97 32.99 32.97 32.99 0.5K
15:16 32.97 32.97 32.97 32.97 5.1K
15:18 32.93 32.93 32.93 32.93 4.5K
15:19 32.93 32.93 32.92 32.92 3.3K
15:22 32.88 32.88 32.88 32.88 2.3K
15:23 32.83 32.83 32.83 32.83 0.1K
15:24 32.84 32.87 32.84 32.87 2.6K
15:25 32.89 32.89 32.87 32.87 10.9K
15:27 32.86 32.86 32.86 32.86 0.8K
15:28 32.85 32.86 32.85 32.86 2.4K
15:29 32.83 32.83 32.83 32.83 1.6K
15:30 32.84 32.84 32.84 32.84 11.2K
15:31 32.84 32.84 32.84 32.84 1.4K
15:32 32.84 32.84 32.82 32.83 10.2K
15:35 32.82 32.82 32.82 32.82 1.3K
15:36 32.84 32.84 32.83 32.84 6.1K
15:39 32.80 32.80 32.80 32.80 1.3K
15:40 32.79 32.79 32.79 32.79 0.8K
15:41 32.82 32.82 32.82 32.82 1.2K
15:44 32.77 32.77 32.77 32.77 0.6K
15:46 32.78 32.79 32.78 32.79 2.0K
15:48 32.78 32.78 32.78 32.78 2.0K
15:49 32.79 32.79 32.77 32.77 0.8K
15:50 32.77 32.77 32.76 32.76 2.1K
15:51 32.78 32.78 32.78 32.78 4.4K
15:52 32.77 32.77 32.76 32.76 0.4K
15:53 32.76 32.76 32.76 32.76 3.9K
15:55 32.77 32.77 32.77 32.77 1.2K
15:56 32.75 32.76 32.75 32.76 3.0K
15:57 32.75 32.77 32.75 32.77 2.8K
15:58 32.77 32.78 32.77 32.78 4.3K
15:59 32.76 32.76 32.76 32.76 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし