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 32.47 32.47 32.47 32.47 17.0K
09:32 32.41 32.41 32.35 32.35 2.9K
09:35 32.41 32.41 32.41 32.41 0.3K
09:36 32.39 32.39 32.39 32.39 0.2K
09:37 32.38 32.38 32.38 32.38 1.2K
09:39 32.35 32.35 32.33 32.33 3.5K
09:40 32.35 32.35 32.35 32.35 2.5K
09:42 32.33 32.33 32.33 32.33 0.3K
09:43 32.39 32.39 32.39 32.39 1.4K
09:44 32.41 32.42 32.40 32.42 5.1K
09:45 32.43 32.43 32.43 32.43 1.5K
09:46 32.42 32.45 32.42 32.44 3.4K
09:47 32.47 32.47 32.47 32.47 2.2K
09:49 32.48 32.48 32.48 32.48 0.7K
09:51 32.48 32.48 32.48 32.48 1.2K
09:52 32.51 32.51 32.50 32.50 1.3K
09:53 32.50 32.50 32.50 32.50 0.8K
09:54 32.46 32.46 32.46 32.46 0.6K
09:55 32.48 32.48 32.48 32.48 2.2K
10:00 32.45 32.45 32.45 32.45 2.6K
10:06 32.41 32.45 32.41 32.42 28.7K
10:07 32.42 32.42 32.42 32.42 1.9K
10:08 32.44 32.45 32.44 32.45 1.2K
10:09 32.43 32.46 32.43 32.46 8.5K
10:10 32.47 32.47 32.46 32.47 5.1K
10:11 32.47 32.48 32.47 32.48 7.5K
10:12 32.48 32.49 32.48 32.50 8.0K
10:13 32.53 32.53 32.53 32.53 0.4K
10:14 32.56 32.56 32.56 32.56 3.5K
10:17 32.59 32.59 32.59 32.59 0.2K
10:19 32.60 32.60 32.60 32.60 0.2K
10:21 32.59 32.59 32.59 32.59 2.2K
10:22 32.59 32.59 32.59 32.59 2.4K
10:23 32.54 32.54 32.54 32.54 1.1K
10:24 32.52 32.52 32.51 32.51 5.7K
10:27 32.50 32.51 32.50 32.51 4.3K
10:31 32.47 32.47 32.47 32.47 0.3K
10:32 32.46 32.46 32.46 32.46 0.3K
10:33 32.47 32.52 32.47 32.52 10.1K
10:34 32.53 32.53 32.53 32.53 11.0K
10:36 32.56 32.56 32.56 32.56 1.6K
10:38 32.57 32.60 32.57 32.60 1.8K
10:39 32.60 32.60 32.58 32.58 1.0K
10:40 32.58 32.58 32.58 32.58 2.2K
10:41 32.57 32.59 32.56 32.59 4.5K
10:42 32.61 32.61 32.61 32.61 8.0K
10:44 32.62 32.62 32.62 32.62 0.6K
10:46 32.64 32.64 32.64 32.64 1.5K
10:47 32.69 32.69 32.68 32.69 3.5K
10:49 32.73 32.73 32.72 32.73 2.5K
10:50 32.73 32.73 32.73 32.73 5.5K
10:56 32.74 32.75 32.74 32.75 1.9K
10:57 32.74 32.74 32.74 32.74 0.4K
10:58 32.74 32.74 32.74 32.74 0.7K
10:59 32.71 32.72 32.71 32.72 5.7K
11:01 32.71 32.71 32.71 32.71 3.3K
11:02 32.70 32.70 32.70 32.70 0.2K
11:03 32.71 32.72 32.71 32.72 4.8K
11:04 32.72 32.72 32.72 32.72 1.5K
11:05 32.71 32.71 32.71 32.71 2.3K
11:06 32.71 32.72 32.71 32.72 0.2K
11:07 32.71 32.71 32.71 32.71 1.0K
11:09 32.70 32.70 32.69 32.69 5.4K
11:10 32.70 32.70 32.70 32.70 2.0K
11:12 32.72 32.72 32.71 32.72 5.1K
11:13 32.73 32.74 32.73 32.74 5.2K
11:14 32.74 32.75 32.74 32.75 0.9K
11:15 32.75 32.75 32.75 32.75 0.9K
11:16 32.74 32.74 32.74 32.74 1.8K
11:19 32.74 32.74 32.74 32.74 5.8K
11:22 32.74 32.74 32.74 32.74 3.7K
11:27 32.76 32.76 32.75 32.75 3.0K
11:28 32.77 32.77 32.77 32.77 0.5K
11:29 32.77 32.77 32.77 32.77 2.2K
11:30 32.77 32.77 32.76 32.76 6.3K
11:31 32.77 32.77 32.77 32.77 10.0K
11:32 32.79 32.79 32.78 32.78 0.5K
11:33 32.78 32.78 32.78 32.78 2.0K
11:34 32.79 32.79 32.79 32.79 5.0K
11:35 32.78 32.78 32.77 32.78 2.3K
11:36 32.76 32.77 32.76 32.77 3.3K
11:38 32.79 32.79 32.79 32.78 0.7K
11:39 32.77 32.77 32.77 32.77 0.6K
11:40 32.77 32.77 32.77 32.77 0.2K
11:42 32.76 32.76 32.76 32.76 5.8K
11:44 32.76 32.78 32.76 32.78 3.2K
11:46 32.74 32.74 32.74 32.74 2.1K
11:48 32.71 32.72 32.71 32.72 0.9K
11:49 32.72 32.72 32.72 32.72 0.3K
11:52 32.73 32.73 32.73 32.73 0.4K
11:53 32.74 32.74 32.74 32.74 1.0K
11:54 32.74 32.74 32.74 32.74 0.3K
11:55 32.73 32.73 32.73 32.73 0.7K
11:56 32.75 32.75 32.75 32.75 6.5K
11:57 32.75 32.75 32.75 32.75 0.5K
11:59 32.75 32.75 32.75 32.75 0.4K
12:02 32.73 32.73 32.71 32.71 1.8K
12:06 32.71 32.71 32.71 32.71 1.3K
12:08 32.72 32.72 32.72 32.72 1.4K
12:10 32.74 32.74 32.73 32.73 1.5K
12:11 32.72 32.72 32.72 32.72 1.9K
12:12 32.72 32.72 32.72 32.72 1.4K
12:15 32.72 32.73 32.72 32.73 1.1K
12:18 32.73 32.73 32.73 32.73 0.5K
12:19 32.72 32.72 32.72 32.72 0.6K
12:20 32.72 32.72 32.72 32.72 2.4K
12:21 32.72 32.72 32.72 32.72 0.6K
12:23 32.73 32.74 32.73 32.74 0.6K
12:26 32.74 32.74 32.74 32.74 0.2K
12:28 32.76 32.77 32.76 32.77 7.1K
12:29 32.78 32.78 32.76 32.76 2.1K
12:30 32.77 32.79 32.77 32.79 18.5K
12:36 32.76 32.76 32.76 32.76 0.4K
12:37 32.75 32.75 32.75 32.75 0.3K
12:40 32.76 32.76 32.76 32.76 3.0K
12:41 32.76 32.76 32.76 32.76 0.6K
12:42 32.75 32.75 32.75 32.75 1.1K
12:43 32.76 32.76 32.76 32.76 3.2K
12:44 32.77 32.77 32.77 32.77 0.3K
12:45 32.76 32.76 32.76 32.76 1.0K
12:46 32.76 32.76 32.76 32.76 6.4K
12:47 32.76 32.76 32.76 32.76 1.1K
12:50 32.75 32.75 32.75 32.75 0.4K
12:51 32.76 32.76 32.76 32.76 1.5K
12:52 32.76 32.76 32.76 32.76 0.3K
12:54 32.76 32.76 32.76 32.76 0.2K
12:55 32.76 32.76 32.76 32.76 0.5K
12:57 32.76 32.76 32.76 32.76 1.9K
12:58 32.76 32.76 32.76 32.76 0.2K
13:00 32.76 32.77 32.76 32.77 2.7K
13:07 32.77 32.77 32.77 32.77 0.2K
13:08 32.77 32.77 32.77 32.77 2.9K
13:09 32.77 32.77 32.77 32.77 0.7K
13:10 32.77 32.78 32.77 32.78 1.3K
13:11 32.78 32.78 32.78 32.78 0.3K
13:13 32.78 32.79 32.78 32.79 3.5K
13:15 32.79 32.79 32.79 32.78 0.4K
13:19 32.79 32.80 32.79 32.80 3.6K
13:21 32.80 32.80 32.80 32.80 0.4K
13:22 32.80 32.80 32.80 32.80 0.1K
13:23 32.80 32.80 32.80 32.80 0.4K
13:25 32.81 32.81 32.80 32.80 4.3K
13:28 32.79 32.80 32.79 32.80 1.9K
13:29 32.81 32.81 32.81 32.81 3.9K
13:30 32.81 32.81 32.81 32.81 0.5K
13:31 32.82 32.82 32.82 32.82 1.7K
13:32 32.82 32.82 32.81 32.81 4.5K
13:33 32.82 32.82 32.82 32.82 0.7K
13:35 32.82 32.82 32.82 32.82 1.3K
13:39 32.81 32.82 32.81 32.82 0.4K
13:40 32.82 32.82 32.82 32.82 0.4K
13:41 32.81 32.81 32.81 32.81 0.2K
13:42 32.83 32.83 32.83 32.83 0.4K
13:44 32.83 32.83 32.83 32.83 1.2K
13:45 32.83 32.84 32.83 32.84 1.7K
13:49 32.83 32.83 32.82 32.82 2.9K
13:50 32.82 32.82 32.82 32.82 0.6K
13:51 32.82 32.82 32.82 32.82 0.2K
13:53 32.82 32.82 32.82 32.82 0.1K
13:54 32.82 32.82 32.82 32.82 0.7K
13:55 32.82 32.82 32.81 32.81 9.8K
13:59 32.82 32.82 32.82 32.82 7.3K
14:00 32.82 32.82 32.82 32.82 0.9K
14:01 32.81 32.81 32.81 32.81 0.8K
14:03 32.83 32.83 32.83 32.83 0.4K
14:04 32.83 32.83 32.83 32.83 1.0K
14:05 32.82 32.82 32.82 32.82 1.6K
14:06 32.82 32.82 32.82 32.82 10.0K
14:08 32.81 32.81 32.81 32.81 0.4K
14:09 32.81 32.81 32.80 32.80 0.5K
14:10 32.79 32.79 32.79 32.79 6.4K
14:11 32.79 32.79 32.79 32.79 1.7K
14:13 32.78 32.78 32.78 32.78 1.0K
14:14 32.78 32.79 32.78 32.79 3.0K
14:15 32.80 32.80 32.80 32.80 0.2K
14:16 32.79 32.79 32.79 32.79 0.5K
14:17 32.80 32.80 32.80 32.80 2.5K
14:19 32.78 32.78 32.78 32.78 0.4K
14:20 32.78 32.78 32.77 32.77 2.9K
14:21 32.79 32.79 32.79 32.79 0.8K
14:22 32.78 32.80 32.78 32.80 1.0K
14:23 32.80 32.80 32.79 32.80 9.4K
14:26 32.81 32.82 32.81 32.82 3.3K
14:28 32.81 32.81 32.81 32.81 1.0K
14:29 32.82 32.83 32.82 32.83 1.3K
14:30 32.83 32.83 32.83 32.83 0.5K
14:31 32.81 32.82 32.81 32.82 2.1K
14:32 32.81 32.82 32.81 32.82 0.2K
14:33 32.82 32.82 32.82 32.82 1.6K
14:34 32.80 32.80 32.80 32.80 0.8K
14:36 32.80 32.81 32.80 32.81 2.4K
14:37 32.81 32.81 32.81 32.81 0.1K
14:38 32.81 32.82 32.81 32.82 2.9K
14:39 32.83 32.83 32.83 32.83 1.9K
14:43 32.81 32.81 32.81 32.81 1.0K
14:44 32.81 32.81 32.80 32.80 5.3K
14:46 32.81 32.81 32.81 32.81 0.4K
14:47 32.81 32.81 32.81 32.81 12.9K
14:49 32.81 32.81 32.80 32.80 4.6K
14:50 32.80 32.80 32.80 32.80 1.6K
14:51 32.78 32.78 32.78 32.79 1.7K
14:52 32.78 32.78 32.78 32.78 6.4K
14:53 32.79 32.79 32.79 32.79 0.6K
14:54 32.80 32.80 32.80 32.80 0.1K
14:55 32.79 32.81 32.79 32.81 0.6K
14:57 32.81 32.81 32.81 32.81 8.8K
14:59 32.82 32.82 32.81 32.81 2.7K
15:00 32.80 32.81 32.80 32.81 11.8K
15:02 32.80 32.81 32.80 32.81 1.0K
15:05 32.80 32.80 32.80 32.80 0.4K
15:07 32.82 32.82 32.82 32.82 0.3K
15:08 32.82 32.82 32.82 32.82 0.2K
15:09 32.83 32.83 32.83 32.83 0.8K
15:11 32.82 32.82 32.82 32.82 1.9K
15:13 32.81 32.81 32.81 32.81 0.1K
15:15 32.81 32.82 32.81 32.82 1.7K
15:16 32.81 32.81 32.81 32.81 0.7K
15:17 32.81 32.81 32.81 32.81 1.5K
15:18 32.80 32.82 32.80 32.82 4.9K
15:20 32.81 32.81 32.81 32.81 0.4K
15:21 32.82 32.82 32.82 32.82 4.3K
15:23 32.83 32.83 32.82 32.82 3.1K
15:24 32.83 32.83 32.82 32.83 2.9K
15:25 32.83 32.84 32.83 32.84 1.4K
15:26 32.84 32.84 32.84 32.84 2.3K
15:29 32.83 32.83 32.83 32.83 1.1K
15:30 32.83 32.83 32.83 32.83 0.2K
15:31 32.83 32.83 32.83 32.83 0.1K
15:32 32.82 32.82 32.82 32.82 1.9K
15:33 32.80 32.80 32.80 32.80 4.1K
15:34 32.80 32.80 32.79 32.79 15.1K
15:36 32.77 32.77 32.77 32.77 1.5K
15:37 32.78 32.78 32.78 32.78 2.9K
15:40 32.79 32.79 32.79 32.79 0.3K
15:42 32.80 32.80 32.78 32.78 4.4K
15:43 32.77 32.77 32.77 32.77 0.4K
15:44 32.77 32.77 32.77 32.77 3.1K
15:45 32.79 32.79 32.79 32.78 2.5K
15:46 32.79 32.80 32.79 32.80 3.8K
15:47 32.79 32.79 32.79 32.78 3.5K
15:48 32.79 32.79 32.79 32.79 0.7K
15:49 32.79 32.79 32.79 32.78 3.4K
15:50 32.78 32.78 32.78 32.79 1.1K
15:51 32.80 32.80 32.80 32.80 2.1K
15:52 32.79 32.79 32.79 32.79 1.1K
15:53 32.79 32.79 32.79 32.79 1.0K
15:54 32.79 32.80 32.79 32.80 5.4K
15:55 32.79 32.79 32.79 32.79 2.6K
15:56 32.79 32.79 32.77 32.77 3.2K
15:58 32.78 32.78 32.78 32.78 0.4K
15:59 32.78 32.78 32.75 32.75 6.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし