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 33.21 33.21 33.20 33.20 8.5K
09:33 33.25 33.26 33.25 33.26 1.7K
09:36 33.28 33.28 33.28 33.28 0.1K
09:37 33.29 33.29 33.29 33.29 0.7K
09:40 33.29 33.29 33.29 33.29 0.9K
09:43 33.33 33.33 33.32 33.32 7.3K
09:46 33.31 33.31 33.31 33.31 0.7K
09:47 33.33 33.33 33.33 33.33 1.6K
09:48 33.31 33.31 33.31 33.31 2.2K
09:52 33.29 33.29 33.29 33.29 0.2K
09:53 33.30 33.30 33.30 33.30 1.6K
09:55 33.28 33.28 33.28 33.28 0.4K
09:56 33.28 33.28 33.28 33.28 0.1K
09:58 33.25 33.25 33.25 33.25 0.5K
09:59 33.24 33.24 33.24 33.24 3.7K
10:00 33.26 33.26 33.26 33.26 1.0K
10:04 33.25 33.25 33.25 33.25 1.7K
10:05 33.25 33.25 33.21 33.21 3.4K
10:08 33.21 33.24 33.21 33.24 13.5K
10:10 33.23 33.23 33.23 33.23 0.6K
10:12 33.21 33.21 33.21 33.21 2.3K
10:13 33.19 33.20 33.19 33.20 2.0K
10:14 33.17 33.17 33.17 33.17 1.2K
10:15 33.18 33.18 33.18 33.18 0.4K
10:16 33.16 33.16 33.16 33.16 0.5K
10:18 33.16 33.16 33.16 33.16 0.8K
10:19 33.17 33.17 33.17 33.17 5.7K
10:23 33.19 33.19 33.19 33.19 1.5K
10:26 33.18 33.18 33.18 33.17 1.7K
10:28 33.17 33.17 33.17 33.17 1.0K
10:29 33.18 33.18 33.18 33.18 0.2K
10:30 33.16 33.16 33.16 33.16 0.2K
10:31 33.16 33.16 33.16 33.16 0.1K
10:32 33.15 33.15 33.15 33.15 3.2K
10:38 33.20 33.20 33.20 33.20 4.9K
10:40 33.20 33.20 33.20 33.20 4.4K
10:42 33.18 33.18 33.18 33.18 0.4K
10:43 33.17 33.17 33.17 33.17 0.2K
10:44 33.13 33.13 33.13 33.13 2.7K
10:45 33.14 33.14 33.12 33.13 1.4K
10:46 33.17 33.17 33.17 33.17 1.9K
10:47 33.17 33.17 33.16 33.16 5.8K
10:49 33.14 33.14 33.13 33.13 0.4K
10:51 33.15 33.15 33.15 33.15 4.0K
10:52 33.14 33.15 33.14 33.15 2.8K
10:54 33.14 33.14 33.14 33.14 3.0K
10:57 33.11 33.11 33.11 33.11 0.3K
10:58 33.11 33.11 33.11 33.11 3.0K
10:59 33.11 33.11 33.09 33.09 0.8K
11:00 33.08 33.08 33.08 33.08 0.1K
11:01 33.09 33.09 33.06 33.06 7.9K
11:02 33.06 33.07 33.06 33.07 1.0K
11:03 33.08 33.08 33.08 33.08 5.0K
11:04 33.08 33.08 33.08 33.08 1.1K
11:05 33.07 33.07 33.07 33.07 2.7K
11:07 33.05 33.05 33.04 33.04 2.5K
11:08 33.04 33.04 33.04 33.03 2.0K
11:10 33.02 33.02 33.02 33.02 1.5K
11:11 33.03 33.03 33.03 33.03 1.0K
11:13 33.04 33.04 33.04 33.04 1.7K
11:14 33.03 33.03 33.03 33.04 1.4K
11:15 33.04 33.04 33.04 33.04 1.9K
11:16 33.03 33.03 33.03 33.03 2.1K
11:18 33.03 33.03 33.03 33.03 1.6K
11:19 33.04 33.05 33.04 33.05 9.0K
11:20 33.07 33.07 33.06 33.06 0.5K
11:21 33.04 33.04 33.04 33.04 1.1K
11:22 33.00 33.00 33.00 33.00 3.9K
11:25 33.00 33.00 33.00 33.00 0.6K
11:26 33.02 33.02 33.02 33.02 4.9K
11:27 33.01 33.01 33.01 33.01 3.3K
11:28 33.02 33.02 33.02 33.02 3.5K
11:31 33.04 33.04 33.02 33.02 5.8K
11:33 33.03 33.03 33.03 33.03 3.8K
11:34 33.04 33.05 33.04 33.05 14.6K
11:40 33.01 33.02 33.00 33.02 6.0K
11:41 33.02 33.02 33.02 33.02 2.1K
11:42 33.00 33.00 33.00 33.00 1.0K
11:44 32.99 32.99 32.99 32.99 1.0K
11:46 32.99 32.99 32.99 32.99 2.3K
11:47 32.96 32.96 32.96 32.96 0.5K
11:48 32.96 32.96 32.96 32.96 1.1K
11:50 32.97 32.97 32.97 32.97 3.7K
11:52 32.99 32.99 32.99 32.99 0.1K
11:53 33.00 33.01 33.00 33.01 1.5K
11:54 32.99 32.99 32.99 32.99 1.3K
11:55 32.99 32.99 32.99 32.99 0.1K
11:56 32.97 32.97 32.97 32.97 0.5K
12:00 32.93 32.93 32.92 32.92 0.6K
12:01 32.92 32.93 32.92 32.93 0.4K
12:03 32.93 32.93 32.93 32.93 0.3K
12:04 32.93 32.93 32.93 32.93 0.7K
12:05 32.95 32.95 32.95 32.95 1.1K
12:07 32.96 32.96 32.96 32.96 1.0K
12:08 32.96 32.96 32.96 32.96 2.7K
12:09 32.97 32.97 32.97 32.97 10.2K
12:10 32.98 32.98 32.98 32.98 2.9K
12:12 32.96 32.96 32.96 32.96 0.2K
12:16 32.93 32.93 32.93 32.93 2.7K
12:20 32.92 32.92 32.91 32.91 2.2K
12:22 32.92 32.93 32.92 32.93 6.4K
12:26 32.93 32.96 32.93 32.96 8.9K
12:28 32.95 32.95 32.95 32.95 1.1K
12:30 32.94 32.94 32.94 32.94 0.9K
12:40 32.90 32.90 32.90 32.90 11.5K
12:44 32.86 32.86 32.86 32.86 1.5K
12:46 32.86 32.86 32.86 32.86 1.5K
12:48 32.86 32.86 32.86 32.86 0.4K
12:49 32.83 32.83 32.83 32.83 0.4K
12:50 32.82 32.82 32.82 32.82 1.0K
12:51 32.83 32.83 32.83 32.83 4.1K
12:52 32.84 32.84 32.82 32.82 4.8K
12:54 32.84 32.84 32.84 32.84 0.6K
12:55 32.84 32.84 32.84 32.84 0.5K
12:56 32.83 32.83 32.83 32.83 0.8K
12:57 32.80 32.80 32.80 32.80 7.0K
13:02 32.82 32.82 32.82 32.82 3.0K
13:03 32.84 32.84 32.84 32.84 8.1K
13:11 32.84 32.84 32.84 32.84 1.2K
13:12 32.83 32.83 32.83 32.83 1.2K
13:13 32.83 32.83 32.83 32.83 0.5K
13:14 32.85 32.85 32.85 32.85 2.6K
13:15 32.85 32.87 32.85 32.87 5.8K
13:19 32.88 32.88 32.88 32.88 0.8K
13:20 32.89 32.89 32.88 32.88 2.4K
13:22 32.86 32.86 32.86 32.86 1.2K
13:23 32.87 32.87 32.87 32.87 1.3K
13:24 32.88 32.89 32.88 32.89 4.6K
13:25 32.89 32.89 32.89 32.89 0.3K
13:27 32.88 32.88 32.88 32.88 3.6K
13:28 32.90 32.90 32.90 32.90 0.2K
13:30 32.91 32.91 32.91 32.91 0.2K
13:33 32.93 32.93 32.93 32.93 1.6K
13:34 32.92 32.92 32.92 32.92 0.2K
13:35 32.94 32.94 32.94 32.94 1.5K
13:37 32.93 32.93 32.92 32.92 0.9K
13:39 32.93 32.93 32.93 32.93 0.6K
13:40 32.93 32.93 32.93 32.92 2.8K
13:43 32.93 32.93 32.93 32.93 0.5K
13:44 32.94 32.94 32.94 32.94 0.7K
13:45 32.94 32.94 32.93 32.93 1.4K
13:46 32.94 32.94 32.94 32.94 0.4K
13:47 32.94 32.94 32.94 32.94 1.5K
13:48 32.93 32.93 32.93 32.93 2.6K
13:49 32.92 32.92 32.92 32.92 9.2K
13:52 32.96 32.96 32.96 32.96 2.9K
13:53 32.95 32.95 32.95 32.95 2.0K
13:54 32.94 32.94 32.94 32.94 1.9K
13:55 32.96 32.96 32.96 32.96 0.7K
13:57 32.97 32.97 32.97 32.97 0.6K
14:01 32.97 32.97 32.97 32.97 1.6K
14:02 32.98 32.98 32.98 32.98 2.0K
14:03 32.98 32.98 32.98 32.98 1.2K
14:04 32.97 32.97 32.97 32.97 0.2K
14:05 32.98 32.98 32.98 32.98 1.1K
14:06 32.98 32.98 32.98 32.98 2.0K
14:08 33.00 33.00 32.99 32.99 1.8K
14:09 33.00 33.00 32.99 32.99 11.8K
14:11 32.99 32.99 32.99 32.99 14.8K
14:12 32.99 32.99 32.99 32.99 4.3K
14:15 33.00 33.00 33.00 33.00 0.9K
14:16 33.00 33.00 33.00 33.00 0.9K
14:17 32.99 32.99 32.99 32.99 1.8K
14:23 33.01 33.01 33.01 33.01 0.5K
14:24 33.01 33.02 33.01 33.02 3.3K
14:25 33.01 33.02 33.01 33.02 2.1K
14:26 33.01 33.01 33.01 33.01 0.2K
14:27 33.01 33.01 33.01 33.01 0.6K
14:29 33.01 33.01 33.01 33.01 1.6K
14:30 33.00 33.00 33.00 32.99 1.6K
14:31 32.99 33.01 32.99 33.01 2.1K
14:33 33.00 33.00 33.00 33.00 0.8K
14:34 33.00 33.00 33.00 32.99 0.4K
14:38 32.99 32.99 32.99 32.99 0.1K
14:39 32.98 32.98 32.98 32.98 0.5K
14:40 32.98 32.99 32.98 32.99 11.5K
14:42 33.00 33.00 33.00 33.00 0.8K
14:43 33.00 33.00 33.00 33.00 0.7K
14:44 32.99 32.99 32.99 32.99 1.1K
14:46 32.98 32.99 32.98 32.99 0.2K
14:47 32.99 32.99 32.99 32.99 2.3K
14:48 32.98 32.98 32.98 32.98 4.2K
14:51 32.97 32.97 32.97 32.97 2.8K
14:54 32.96 32.96 32.96 32.96 7.6K
14:57 32.94 32.94 32.94 32.94 0.5K
14:58 32.95 32.95 32.95 32.95 1.6K
15:00 32.94 32.94 32.93 32.93 0.6K
15:01 32.94 32.94 32.94 32.94 4.0K
15:02 32.93 32.93 32.93 32.93 0.3K
15:03 32.93 32.93 32.93 32.93 0.7K
15:04 32.94 32.94 32.94 32.94 74.7K
15:05 32.95 32.95 32.95 32.95 0.9K
15:07 32.95 32.95 32.95 32.95 0.4K
15:09 32.95 32.95 32.95 32.95 1.6K
15:10 32.95 32.95 32.95 32.95 0.8K
15:12 32.94 32.94 32.94 32.94 0.7K
15:13 32.94 32.94 32.94 32.94 0.3K
15:14 32.93 32.93 32.93 32.93 2.0K
15:15 32.94 32.94 32.94 32.94 0.4K
15:16 32.94 32.94 32.94 32.94 0.2K
15:17 32.92 32.92 32.92 32.92 5.7K
15:18 32.92 32.92 32.92 32.92 0.5K
15:21 32.92 32.92 32.91 32.91 2.1K
15:22 32.91 32.92 32.91 32.92 2.0K
15:23 32.92 32.92 32.91 32.91 0.8K
15:25 32.91 32.91 32.91 32.91 1.3K
15:27 32.89 32.89 32.89 32.89 7.5K
15:28 32.90 32.90 32.90 32.90 0.3K
15:29 32.90 32.91 32.90 32.91 1.2K
15:30 32.90 32.90 32.90 32.90 1.4K
15:31 32.91 32.91 32.89 32.89 0.7K
15:32 32.90 32.90 32.89 32.89 2.3K
15:33 32.89 32.90 32.89 32.90 3.6K
15:34 32.90 32.90 32.90 32.90 1.8K
15:36 32.88 32.88 32.88 32.88 0.4K
15:37 32.90 32.90 32.90 32.90 0.4K
15:38 32.90 32.90 32.90 32.90 0.5K
15:40 32.89 32.89 32.89 32.89 0.5K
15:41 32.90 32.90 32.90 32.90 0.4K
15:42 32.89 32.89 32.88 32.88 0.8K
15:46 32.88 32.88 32.87 32.87 0.5K
15:47 32.88 32.88 32.88 32.88 0.4K
15:49 32.90 32.90 32.90 32.90 1.9K
15:50 32.88 32.89 32.88 32.89 0.7K
15:51 32.88 32.88 32.88 32.88 0.3K
15:52 32.88 32.88 32.88 32.88 0.8K
15:53 32.87 32.89 32.87 32.89 3.7K
15:54 32.89 32.89 32.88 32.89 1.5K
15:55 32.86 32.86 32.85 32.85 0.7K
15:57 32.86 32.86 32.86 32.86 0.3K
15:58 32.86 32.87 32.86 32.87 5.0K
15:59 32.87 32.92 32.87 32.92 10.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし