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 32.90 32.90 32.90 32.90 3.1K
09:31 32.85 32.85 32.85 32.85 1.5K
09:32 32.79 32.79 32.79 32.79 0.4K
09:35 32.71 32.71 32.71 32.71 0.5K
09:37 32.69 32.69 32.69 32.69 0.3K
09:39 32.66 32.66 32.66 32.66 4.0K
09:43 32.61 32.61 32.61 32.61 4.1K
09:44 32.60 32.60 32.60 32.60 3.7K
09:45 32.60 32.60 32.60 32.60 1.7K
09:46 32.60 32.65 32.60 32.65 7.6K
09:47 32.64 32.69 32.64 32.69 3.1K
09:48 32.68 32.68 32.68 32.68 1.4K
09:49 32.69 32.70 32.69 32.70 8.4K
09:52 32.69 32.69 32.65 32.65 8.2K
09:53 32.66 32.66 32.64 32.64 4.5K
09:54 32.64 32.64 32.64 32.64 1.3K
09:55 32.68 32.68 32.68 32.68 0.9K
09:56 32.68 32.68 32.68 32.68 4.1K
09:57 32.69 32.71 32.69 32.71 5.9K
10:00 32.71 32.71 32.71 32.71 1.6K
10:02 32.64 32.65 32.63 32.65 8.6K
10:03 32.63 32.63 32.62 32.62 1.1K
10:04 32.63 32.63 32.63 32.63 1.4K
10:05 32.64 32.64 32.62 32.62 2.8K
10:06 32.65 32.67 32.65 32.67 1.0K
10:07 32.67 32.67 32.67 32.67 0.3K
10:08 32.64 32.64 32.63 32.63 0.4K
10:09 32.60 32.60 32.59 32.59 3.0K
10:10 32.60 32.62 32.60 32.62 14.3K
10:11 32.63 32.64 32.63 32.64 1.1K
10:12 32.62 32.62 32.60 32.62 2.3K
10:14 32.61 32.63 32.61 32.63 2.9K
10:17 32.69 32.69 32.69 32.69 2.7K
10:18 32.67 32.67 32.67 32.67 2.9K
10:19 32.68 32.68 32.66 32.67 2.3K
10:20 32.67 32.68 32.67 32.68 0.6K
10:21 32.68 32.69 32.68 32.69 9.8K
10:22 32.66 32.66 32.66 32.66 0.2K
10:23 32.67 32.67 32.67 32.67 1.0K
10:24 32.69 32.69 32.69 32.69 1.8K
10:25 32.67 32.67 32.67 32.67 2.4K
10:26 32.70 32.70 32.68 32.68 19.3K
10:27 32.69 32.69 32.69 32.69 1.2K
10:29 32.70 32.70 32.70 32.70 0.9K
10:30 32.71 32.73 32.71 32.73 5.4K
10:31 32.71 32.73 32.71 32.73 5.2K
10:32 32.76 32.78 32.76 32.78 6.1K
10:33 32.78 32.79 32.78 32.79 7.0K
10:34 32.80 32.81 32.80 32.81 8.9K
10:35 32.80 32.80 32.80 32.80 0.6K
10:36 32.81 32.81 32.80 32.80 2.3K
10:37 32.81 32.81 32.81 32.81 1.1K
10:39 32.80 32.80 32.80 32.80 1.6K
10:41 32.82 32.82 32.82 32.82 8.3K
10:42 32.84 32.84 32.84 32.84 2.5K
10:43 32.84 32.84 32.84 32.84 0.5K
10:44 32.87 32.87 32.87 32.87 5.8K
10:48 32.90 32.92 32.90 32.91 15.2K
10:49 32.90 32.90 32.90 32.90 3.7K
10:50 32.89 32.89 32.89 32.89 5.7K
10:51 32.88 32.88 32.88 32.88 4.2K
10:54 32.88 32.88 32.88 32.88 3.0K
10:55 32.92 32.92 32.92 32.92 4.7K
10:56 32.92 32.92 32.92 32.92 2.7K
10:57 32.93 32.93 32.93 32.92 0.5K
10:58 32.94 32.94 32.94 32.94 5.4K
10:59 32.95 32.95 32.95 32.95 2.5K
11:01 32.96 32.98 32.96 32.98 12.5K
11:02 33.00 33.00 33.00 33.00 11.0K
11:03 33.01 33.01 32.98 32.98 7.2K
11:05 33.00 33.00 32.98 32.98 2.0K
11:06 32.97 32.97 32.97 32.97 0.5K
11:07 32.97 32.97 32.95 32.96 1.3K
11:08 32.96 32.97 32.96 32.96 2.1K
11:09 32.97 32.97 32.97 32.97 1.5K
11:10 32.98 32.98 32.98 32.98 1.4K
11:11 32.99 32.99 32.99 32.99 7.0K
11:13 33.02 33.03 33.02 33.03 9.0K
11:14 33.00 33.00 33.00 33.00 0.6K
11:16 32.98 32.99 32.98 32.99 1.8K
11:18 32.99 32.99 32.99 32.99 0.7K
11:19 32.97 32.97 32.96 32.96 1.0K
11:20 32.96 32.97 32.96 32.97 3.3K
11:21 32.95 32.95 32.95 32.95 1.1K
11:23 32.94 32.95 32.94 32.95 3.2K
11:24 32.94 32.96 32.94 32.96 3.8K
11:25 32.96 32.97 32.96 32.97 6.5K
11:28 33.01 33.01 33.01 33.01 11.2K
11:30 32.99 32.99 32.99 32.99 9.3K
11:31 32.98 32.99 32.98 32.99 4.9K
11:32 32.99 33.00 32.99 33.00 6.7K
11:33 33.01 33.01 33.01 33.01 5.3K
11:34 33.01 33.01 33.00 33.01 0.9K
11:35 33.00 33.00 32.99 33.00 16.9K
11:36 32.99 33.01 32.99 33.01 8.0K
11:37 33.00 33.01 33.00 33.01 2.0K
11:39 33.00 33.00 33.00 33.00 0.6K
11:40 32.99 32.99 32.99 32.99 0.6K
11:43 33.01 33.02 33.01 33.02 9.0K
11:44 33.03 33.03 33.03 33.03 10.6K
11:46 33.03 33.03 33.01 33.01 4.8K
11:47 33.01 33.01 33.00 32.99 2.3K
11:49 32.99 32.99 32.98 32.98 3.3K
11:54 32.98 32.98 32.98 32.98 1.5K
11:55 32.97 32.98 32.97 32.98 2.8K
11:56 32.99 32.99 32.99 32.99 0.4K
11:57 32.98 32.98 32.98 32.98 1.9K
12:02 32.95 32.95 32.95 32.95 1.0K
12:03 32.95 32.95 32.95 32.95 0.5K
12:04 32.95 32.95 32.95 32.95 3.3K
12:05 32.96 32.96 32.96 32.96 0.3K
12:06 32.95 32.95 32.95 32.95 0.8K
12:07 32.95 32.96 32.95 32.96 2.0K
12:08 32.96 32.96 32.96 32.96 1.3K
12:10 33.00 33.00 33.00 32.99 1.4K
12:11 33.00 33.00 33.00 32.99 1.0K
12:16 33.01 33.01 33.01 33.01 2.3K
12:19 33.01 33.01 33.01 33.01 0.4K
12:20 33.01 33.01 33.01 33.01 0.2K
12:21 33.00 33.00 32.99 32.99 2.6K
12:22 32.98 32.98 32.98 32.98 5.7K
12:23 32.98 32.98 32.98 32.98 0.4K
12:26 32.98 32.98 32.97 32.97 4.7K
12:27 32.97 32.97 32.97 32.97 0.9K
12:29 32.97 32.97 32.96 32.96 3.0K
12:30 32.96 32.96 32.96 32.96 0.4K
12:31 32.96 32.96 32.96 32.96 8.5K
12:32 32.99 33.01 32.99 33.01 6.8K
12:33 33.01 33.01 33.01 33.01 1.8K
12:34 33.01 33.01 33.01 33.01 3.3K
12:35 33.00 33.00 33.00 33.00 3.0K
12:36 33.03 33.05 33.03 33.05 8.2K
12:37 33.04 33.04 33.04 33.04 2.1K
12:41 33.05 33.05 33.05 33.05 7.9K
12:42 33.05 33.05 33.05 33.05 3.2K
12:43 33.06 33.07 33.06 33.07 3.4K
12:47 33.07 33.08 33.07 33.08 20.7K
12:48 33.08 33.08 33.08 33.08 1.6K
12:49 33.08 33.08 33.08 33.08 0.4K
12:52 33.07 33.07 33.07 33.07 0.4K
12:54 33.02 33.02 33.02 33.02 0.8K
12:55 33.02 33.02 33.02 33.02 1.4K
12:57 33.01 33.01 33.01 33.01 0.1K
12:58 33.02 33.02 33.02 33.02 1.6K
13:02 33.00 33.00 33.00 32.99 3.0K
13:04 32.99 32.99 32.99 32.99 1.0K
13:05 32.99 32.99 32.99 32.99 0.7K
13:06 32.99 33.00 32.99 33.00 2.4K
13:07 33.01 33.02 33.01 33.01 17.9K
13:08 33.01 33.01 33.01 33.01 1.0K
13:11 33.01 33.01 33.01 33.01 0.9K
13:14 33.02 33.02 33.02 33.02 1.1K
13:16 33.04 33.04 33.04 33.04 4.4K
13:22 33.03 33.03 33.03 33.03 0.8K
13:24 33.05 33.06 33.05 33.06 1.1K
13:27 33.04 33.04 33.04 33.04 0.9K
13:28 33.04 33.04 33.04 33.04 0.2K
13:29 33.05 33.05 33.05 33.05 2.6K
13:31 33.04 33.04 33.04 33.04 0.4K
13:32 33.04 33.04 33.04 33.04 2.8K
13:33 33.04 33.04 33.02 33.02 1.2K
13:34 33.03 33.03 33.02 33.02 0.9K
13:35 33.03 33.03 33.03 33.03 3.9K
13:39 33.06 33.06 33.06 33.06 2.9K
13:41 33.07 33.07 33.07 33.07 3.2K
13:43 33.04 33.04 33.04 33.04 0.5K
13:44 33.04 33.04 33.04 33.04 0.4K
13:45 33.04 33.04 33.04 33.04 0.3K
13:47 33.05 33.05 33.05 33.05 4.7K
13:50 33.05 33.05 33.04 33.04 0.9K
13:51 33.04 33.04 33.04 33.04 0.7K
13:52 33.05 33.05 33.05 33.05 4.1K
13:53 33.05 33.05 33.05 33.05 3.3K
13:54 33.05 33.05 33.05 33.05 1.2K
13:56 33.03 33.03 33.03 33.03 0.1K
13:57 33.03 33.03 33.03 33.04 0.3K
13:58 33.04 33.04 33.04 33.04 0.4K
13:59 33.03 33.03 33.03 33.03 4.9K
14:03 33.02 33.03 33.02 33.02 11.9K
14:04 33.02 33.02 33.02 33.02 0.7K
14:05 33.02 33.02 33.02 33.02 0.8K
14:06 33.02 33.02 33.02 33.01 2.6K
14:08 33.02 33.02 33.02 33.02 5.7K
14:10 33.00 33.00 33.00 33.00 0.4K
14:11 33.01 33.01 33.01 33.01 0.3K
14:12 33.01 33.01 33.01 33.01 1.1K
14:13 33.01 33.01 33.01 33.01 0.4K
14:14 33.01 33.01 33.01 33.01 0.2K
14:15 33.01 33.01 33.01 33.01 4.4K
14:16 33.02 33.02 33.02 33.02 13.9K
14:17 33.04 33.04 33.04 33.04 1.1K
14:18 33.05 33.05 33.05 33.05 3.2K
14:19 33.05 33.05 33.05 33.05 2.4K
14:20 33.06 33.06 33.06 33.06 0.9K
14:21 33.06 33.07 33.06 33.07 1.1K
14:22 33.06 33.06 33.04 33.04 1.8K
14:25 33.06 33.06 33.06 33.06 0.2K
14:26 33.06 33.06 33.05 33.05 3.2K
14:28 33.05 33.05 33.05 33.05 2.3K
14:34 33.03 33.03 33.03 33.03 35.8K
14:35 33.03 33.04 33.03 33.04 22.9K
14:36 33.05 33.05 33.04 33.03 10.0K
14:37 33.04 33.05 33.04 33.05 1.8K
14:38 33.04 33.04 33.04 33.04 0.3K
14:39 33.05 33.05 33.05 33.05 1.3K
14:40 33.05 33.05 33.05 33.05 2.3K
14:42 33.06 33.06 33.05 33.05 5.8K
14:44 33.06 33.06 33.06 33.06 10.0K
14:45 33.07 33.07 33.06 33.06 2.6K
14:49 33.06 33.06 33.06 33.06 1.0K
14:51 33.07 33.07 33.07 33.07 1.4K
14:56 33.05 33.05 33.04 33.03 1.2K
15:00 33.04 33.04 33.04 33.04 1.1K
15:02 33.06 33.06 33.06 33.06 5.0K
15:03 33.06 33.07 33.06 33.07 10.8K
15:05 33.04 33.04 33.04 33.04 0.2K
15:06 33.03 33.03 33.03 33.03 1.7K
15:07 33.03 33.03 33.03 33.03 2.1K
15:08 33.02 33.02 33.01 33.01 1.2K
15:09 33.01 33.01 33.01 33.01 1.4K
15:10 33.01 33.01 33.00 33.00 10.2K
15:11 32.98 32.98 32.98 32.98 0.3K
15:12 32.99 32.99 32.99 32.99 4.8K
15:13 32.98 32.98 32.98 32.98 12.2K
15:14 32.98 32.98 32.97 32.97 5.6K
15:15 32.96 32.96 32.96 32.96 4.4K
15:16 32.96 32.96 32.96 32.96 0.7K
15:18 32.96 32.96 32.96 32.96 1.1K
15:19 32.96 32.96 32.95 32.95 2.4K
15:20 32.95 32.95 32.95 32.95 2.2K
15:22 32.91 32.91 32.91 32.91 1.3K
15:24 32.92 32.92 32.92 32.92 0.3K
15:25 32.93 32.93 32.93 32.93 1.6K
15:26 32.92 32.92 32.90 32.90 2.3K
15:27 32.91 32.91 32.91 32.91 1.8K
15:28 32.91 32.91 32.91 32.91 0.7K
15:29 32.88 32.88 32.86 32.86 2.2K
15:30 32.85 32.85 32.84 32.84 2.9K
15:32 32.85 32.85 32.85 32.85 0.6K
15:33 32.85 32.85 32.84 32.84 0.7K
15:34 32.85 32.85 32.83 32.84 2.3K
15:35 32.85 32.85 32.84 32.84 6.2K
15:37 32.83 32.83 32.82 32.82 1.4K
15:39 32.82 32.82 32.82 32.82 1.4K
15:40 32.83 32.83 32.83 32.83 0.5K
15:41 32.84 32.84 32.84 32.84 2.6K
15:42 32.84 32.84 32.84 32.84 2.1K
15:43 32.83 32.83 32.83 32.83 7.0K
15:44 32.84 32.84 32.84 32.84 2.0K
15:45 32.83 32.83 32.83 32.83 3.9K
15:46 32.82 32.82 32.81 32.82 4.1K
15:47 32.81 32.81 32.81 32.81 4.2K
15:48 32.80 32.82 32.80 32.82 3.4K
15:49 32.80 32.80 32.80 32.80 2.7K
15:50 32.82 32.82 32.82 32.82 6.2K
15:51 32.82 32.82 32.82 32.82 2.0K
15:52 32.79 32.79 32.79 32.78 1.9K
15:54 32.78 32.78 32.77 32.77 1.8K
15:55 32.76 32.76 32.76 32.76 3.2K
15:56 32.76 32.76 32.76 32.76 0.5K
15:57 32.77 32.77 32.77 32.77 0.6K
15:58 32.78 32.78 32.78 32.78 0.3K
15:59 32.78 32.79 32.78 32.79 7.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし