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
09:31 33.13 33.13 33.12 33.12 2.7K
09:35 33.09 33.09 33.09 33.09 2.1K
09:42 33.04 33.04 33.04 33.04 0.1K
09:43 33.02 33.02 33.02 33.02 3.4K
09:44 32.99 32.99 32.99 32.99 3.1K
09:51 32.99 32.99 32.99 32.99 2.2K
09:52 32.98 32.98 32.97 32.97 3.6K
09:54 32.92 32.92 32.92 32.92 1.1K
09:58 32.93 32.93 32.93 32.92 0.9K
10:02 32.88 32.94 32.88 32.94 4.9K
10:07 32.91 32.91 32.91 32.91 1.1K
10:08 32.95 32.95 32.95 32.95 4.1K
10:09 32.91 32.91 32.91 32.91 0.2K
10:10 32.90 32.91 32.89 32.91 10.9K
10:11 32.92 32.92 32.92 32.92 1.0K
10:12 32.93 32.93 32.93 32.92 2.4K
10:13 32.88 32.89 32.88 32.89 2.1K
10:14 32.86 32.86 32.86 32.86 1.5K
10:15 32.85 32.85 32.85 32.85 0.9K
10:16 32.86 32.86 32.86 32.86 0.4K
10:17 32.85 32.85 32.85 32.85 0.9K
10:19 32.86 32.86 32.86 32.86 1.4K
10:23 32.81 32.81 32.81 32.81 0.3K
10:24 32.82 32.82 32.79 32.79 6.9K
10:28 32.81 32.82 32.81 32.82 1.7K
10:29 32.80 32.80 32.80 32.80 6.9K
10:30 32.81 32.81 32.81 32.81 0.3K
10:31 32.81 32.81 32.81 32.81 1.6K
10:32 32.82 32.82 32.82 32.82 4.3K
10:33 32.81 32.81 32.81 32.81 1.4K
10:34 32.82 32.82 32.82 32.82 2.6K
10:35 32.83 32.84 32.83 32.84 2.5K
10:36 32.84 32.84 32.84 32.84 7.6K
10:38 32.87 32.87 32.87 32.87 0.9K
10:39 32.88 32.88 32.88 32.88 0.4K
10:40 32.87 32.87 32.87 32.87 3.2K
10:41 32.86 32.86 32.86 32.85 0.2K
10:42 32.84 32.84 32.84 32.84 0.6K
10:43 32.87 32.87 32.87 32.87 4.6K
10:44 32.88 32.88 32.88 32.88 0.4K
10:46 32.90 32.90 32.90 32.90 4.1K
10:47 32.92 32.92 32.92 32.92 0.1K
10:49 32.92 32.92 32.92 32.92 1.8K
10:50 32.92 32.92 32.92 32.92 2.5K
10:52 32.92 32.92 32.92 32.92 0.5K
10:53 32.92 32.92 32.92 32.92 3.9K
10:55 32.93 32.93 32.93 32.93 0.7K
10:56 32.93 32.93 32.92 32.92 2.5K
10:57 32.90 32.90 32.90 32.90 2.3K
10:59 32.92 32.92 32.92 32.92 2.6K
11:00 32.89 32.89 32.89 32.89 5.7K
11:01 32.90 32.90 32.90 32.90 4.9K
11:02 32.90 32.90 32.89 32.89 2.4K
11:03 32.88 32.88 32.88 32.88 0.9K
11:04 32.86 32.86 32.86 32.86 1.6K
11:09 32.81 32.82 32.81 32.82 25.7K
11:13 32.86 32.86 32.85 32.86 3.0K
11:17 32.85 32.85 32.85 32.85 2.3K
11:19 32.83 32.84 32.83 32.84 2.0K
11:20 32.84 32.85 32.84 32.85 3.2K
11:21 32.82 32.82 32.82 32.82 1.3K
11:22 32.82 32.83 32.82 32.83 2.4K
11:25 32.82 32.82 32.82 32.82 0.1K
11:26 32.83 32.83 32.82 32.83 1.8K
11:27 32.83 32.83 32.83 32.83 6.7K
11:28 32.82 32.82 32.82 32.82 2.5K
11:29 32.82 32.82 32.82 32.82 0.7K
11:31 32.80 32.81 32.80 32.81 0.3K
11:32 32.81 32.81 32.80 32.80 0.5K
11:33 32.79 32.79 32.79 32.79 1.1K
11:34 32.80 32.80 32.80 32.80 5.0K
11:35 32.80 32.81 32.80 32.81 3.0K
11:37 32.80 32.81 32.80 32.81 6.4K
11:38 32.81 32.81 32.81 32.81 1.8K
11:39 32.80 32.80 32.80 32.80 1.2K
11:41 32.81 32.81 32.81 32.81 0.4K
11:43 32.83 32.83 32.83 32.83 7.4K
11:45 32.84 32.84 32.83 32.83 1.7K
11:47 32.82 32.82 32.82 32.82 1.5K
11:49 32.82 32.83 32.82 32.83 3.0K
11:50 32.85 32.86 32.85 32.86 3.4K
11:52 32.84 32.86 32.84 32.86 7.4K
11:53 32.87 32.88 32.87 32.88 0.3K
11:58 32.86 32.86 32.86 32.86 0.5K
11:59 32.86 32.86 32.85 32.85 3.7K
12:00 32.84 32.84 32.84 32.84 0.6K
12:01 32.84 32.84 32.84 32.84 1.0K
12:02 32.85 32.85 32.85 32.85 6.3K
12:05 32.81 32.81 32.81 32.81 1.0K
12:07 32.80 32.80 32.80 32.80 1.2K
12:08 32.80 32.80 32.80 32.80 0.2K
12:11 32.78 32.79 32.78 32.79 2.1K
12:12 32.78 32.78 32.77 32.77 7.6K
12:16 32.76 32.76 32.76 32.76 0.1K
12:19 32.78 32.78 32.78 32.78 2.2K
12:22 32.77 32.77 32.77 32.77 1.0K
12:23 32.77 32.78 32.77 32.78 0.6K
12:24 32.76 32.76 32.76 32.76 3.4K
12:26 32.76 32.76 32.76 32.76 2.7K
12:30 32.76 32.76 32.76 32.76 0.7K
12:31 32.76 32.76 32.75 32.75 5.5K
12:32 32.76 32.76 32.76 32.76 2.4K
12:33 32.77 32.77 32.77 32.77 0.3K
12:34 32.77 32.77 32.77 32.77 25.6K
12:35 32.77 32.77 32.77 32.77 0.8K
12:36 32.77 32.77 32.77 32.77 0.4K
12:37 32.76 32.76 32.76 32.76 0.8K
12:38 32.75 32.75 32.75 32.74 0.4K
12:39 32.75 32.75 32.75 32.75 2.9K
12:41 32.73 32.74 32.73 32.74 1.3K
12:42 32.73 32.74 32.73 32.74 1.2K
12:43 32.75 32.75 32.75 32.75 0.3K
12:44 32.75 32.75 32.75 32.75 6.4K
12:45 32.76 32.76 32.76 32.76 0.5K
12:46 32.75 32.75 32.75 32.75 0.8K
12:47 32.75 32.75 32.75 32.75 1.9K
12:48 32.73 32.73 32.73 32.73 0.2K
12:49 32.73 32.73 32.73 32.73 1.6K
12:50 32.74 32.74 32.74 32.74 0.4K
12:51 32.75 32.75 32.75 32.75 0.3K
12:53 32.75 32.75 32.75 32.74 2.5K
12:54 32.75 32.75 32.75 32.74 0.9K
12:58 32.74 32.74 32.74 32.75 3.5K
12:59 32.75 32.75 32.75 32.75 0.3K
13:01 32.76 32.76 32.76 32.76 1.1K
13:02 32.77 32.77 32.77 32.77 1.9K
13:04 32.78 32.78 32.78 32.78 6.5K
13:05 32.80 32.80 32.80 32.80 0.7K
13:09 32.83 32.83 32.83 32.83 0.5K
13:10 32.84 32.84 32.84 32.84 1.5K
13:12 32.82 32.82 32.82 32.82 0.8K
13:13 32.82 32.82 32.82 32.82 1.0K
13:14 32.82 32.82 32.82 32.82 0.7K
13:16 32.81 32.81 32.81 32.81 0.6K
13:17 32.80 32.80 32.80 32.80 1.4K
13:19 32.81 32.81 32.81 32.81 2.9K
13:24 32.82 32.82 32.82 32.82 1.4K
13:25 32.81 32.81 32.81 32.81 1.0K
13:26 32.81 32.81 32.81 32.81 1.4K
13:30 32.79 32.79 32.79 32.79 0.3K
13:31 32.79 32.79 32.79 32.79 0.9K
13:33 32.77 32.77 32.76 32.76 4.3K
13:36 32.78 32.78 32.77 32.78 6.5K
13:41 32.77 32.77 32.77 32.77 0.6K
13:43 32.76 32.76 32.76 32.76 2.5K
13:49 32.78 32.78 32.78 32.78 0.3K
13:50 32.78 32.78 32.77 32.77 2.5K
13:51 32.77 32.77 32.77 32.77 0.2K
13:52 32.77 32.77 32.77 32.77 0.2K
13:54 32.78 32.78 32.78 32.78 0.7K
13:55 32.78 32.78 32.78 32.78 1.4K
13:58 32.76 32.76 32.76 32.76 0.3K
13:59 32.77 32.77 32.77 32.77 0.4K
14:00 32.77 32.77 32.77 32.77 2.8K
14:01 32.76 32.76 32.76 32.76 0.4K
14:02 32.75 32.76 32.75 32.75 11.2K
14:03 32.75 32.75 32.75 32.75 0.5K
14:04 32.75 32.76 32.75 32.75 4.4K
14:05 32.76 32.76 32.76 32.76 3.6K
14:06 32.75 32.75 32.75 32.75 3.1K
14:07 32.76 32.76 32.76 32.76 1.9K
14:09 32.74 32.74 32.74 32.74 0.3K
14:11 32.73 32.74 32.73 32.74 0.6K
14:12 32.74 32.74 32.74 32.74 1.8K
14:13 32.74 32.74 32.74 32.74 1.1K
14:15 32.74 32.76 32.74 32.76 4.2K
14:16 32.75 32.76 32.75 32.76 8.6K
14:17 32.75 32.75 32.75 32.75 18.2K
14:18 32.74 32.74 32.74 32.74 0.7K
14:19 32.74 32.74 32.74 32.74 1.3K
14:23 32.75 32.75 32.75 32.75 0.5K
14:25 32.74 32.74 32.74 32.74 0.8K
14:29 32.75 32.75 32.75 32.74 0.4K
14:30 32.74 32.74 32.73 32.73 0.4K
14:31 32.73 32.74 32.73 32.74 1.8K
14:33 32.73 32.73 32.73 32.73 1.6K
14:36 32.73 32.73 32.73 32.73 0.8K
14:37 32.72 32.73 32.72 32.73 0.7K
14:40 32.73 32.73 32.73 32.73 1.7K
14:41 32.73 32.73 32.73 32.73 0.3K
14:42 32.74 32.74 32.74 32.74 1.8K
14:44 32.75 32.75 32.75 32.75 0.3K
14:45 32.76 32.77 32.76 32.77 4.2K
14:48 32.77 32.77 32.77 32.77 16.7K
14:49 32.77 32.77 32.76 32.76 1.2K
14:51 32.77 32.77 32.77 32.77 0.4K
14:52 32.76 32.77 32.76 32.76 1.8K
14:53 32.76 32.76 32.76 32.76 2.6K
14:54 32.77 32.77 32.77 32.77 3.2K
14:55 32.78 32.78 32.78 32.78 0.3K
14:56 32.78 32.78 32.77 32.77 3.2K
14:58 32.76 32.76 32.76 32.76 0.5K
14:59 32.77 32.77 32.77 32.77 4.5K
15:00 32.76 32.76 32.76 32.76 0.5K
15:01 32.76 32.77 32.76 32.77 1.9K
15:02 32.77 32.77 32.77 32.77 0.3K
15:03 32.76 32.76 32.75 32.75 2.7K
15:04 32.76 32.76 32.76 32.76 2.0K
15:05 32.76 32.76 32.76 32.76 0.6K
15:06 32.76 32.76 32.76 32.76 5.1K
15:07 32.76 32.77 32.76 32.77 1.2K
15:08 32.76 32.76 32.76 32.76 0.9K
15:09 32.76 32.76 32.76 32.76 0.8K
15:10 32.76 32.76 32.76 32.76 0.5K
15:12 32.77 32.77 32.76 32.76 1.1K
15:14 32.77 32.78 32.77 32.78 3.7K
15:15 32.77 32.78 32.77 32.78 0.6K
15:16 32.77 32.78 32.77 32.78 10.8K
15:19 32.76 32.76 32.75 32.75 6.3K
15:20 32.76 32.76 32.76 32.76 0.8K
15:22 32.76 32.76 32.76 32.76 0.1K
15:23 32.76 32.76 32.76 32.76 4.5K
15:24 32.77 32.77 32.77 32.77 0.2K
15:25 32.77 32.78 32.77 32.78 8.4K
15:29 32.79 32.79 32.79 32.79 3.1K
15:31 32.75 32.77 32.75 32.77 3.1K
15:33 32.78 32.78 32.78 32.78 1.6K
15:34 32.77 32.77 32.77 32.77 0.4K
15:35 32.78 32.78 32.77 32.77 5.1K
15:36 32.79 32.80 32.79 32.80 2.9K
15:37 32.80 32.80 32.80 32.80 0.6K
15:38 32.80 32.80 32.80 32.80 1.1K
15:39 32.80 32.80 32.80 32.80 2.7K
15:43 32.80 32.80 32.80 32.80 0.7K
15:44 32.79 32.79 32.79 32.79 4.7K
15:45 32.79 32.80 32.79 32.80 4.1K
15:46 32.79 32.79 32.79 32.79 1.0K
15:48 32.81 32.82 32.81 32.82 8.9K
15:49 32.82 32.82 32.82 32.82 0.4K
15:50 32.82 32.84 32.82 32.84 2.1K
15:51 32.85 32.85 32.84 32.84 2.0K
15:52 32.83 32.84 32.83 32.84 1.8K
15:53 32.84 32.84 32.84 32.84 0.2K
15:54 32.83 32.83 32.83 32.83 1.7K
15:57 32.86 32.86 32.86 32.85 1.2K
15:58 32.84 32.85 32.84 32.84 2.5K
15:59 32.83 32.83 32.79 32.79 7.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし