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 32.94 32.94 32.94 32.94 3.5K
09:35 32.84 32.84 32.84 32.84 1.1K
09:36 32.90 32.90 32.90 32.90 0.4K
09:42 32.93 32.93 32.93 32.93 1.9K
09:43 32.93 32.94 32.93 32.94 8.5K
09:44 32.94 32.94 32.93 32.93 2.7K
09:46 32.94 32.94 32.93 32.93 0.6K
09:47 32.90 32.90 32.90 32.90 3.4K
09:49 32.95 32.97 32.94 32.97 8.7K
09:51 32.91 32.91 32.91 32.91 1.8K
09:52 32.90 32.90 32.89 32.89 4.4K
09:53 32.85 32.85 32.85 32.85 3.8K
09:54 32.87 32.87 32.86 32.86 1.1K
09:55 32.86 32.86 32.85 32.85 3.2K
09:59 32.83 32.83 32.83 32.83 0.6K
10:00 32.84 32.84 32.82 32.82 2.8K
10:05 32.78 32.78 32.77 32.77 1.3K
10:06 32.78 32.78 32.78 32.78 0.2K
10:07 32.77 32.77 32.77 32.77 3.1K
10:10 32.74 32.74 32.72 32.72 6.2K
10:11 32.73 32.73 32.73 32.73 1.1K
10:12 32.70 32.72 32.70 32.72 0.7K
10:13 32.74 32.76 32.74 32.76 4.6K
10:15 32.75 32.77 32.75 32.77 2.9K
10:19 32.77 32.77 32.77 32.77 1.0K
10:20 32.78 32.79 32.78 32.79 6.8K
10:22 32.80 32.80 32.78 32.79 5.2K
10:24 32.80 32.80 32.77 32.77 47.6K
10:25 32.78 32.80 32.78 32.80 4.7K
10:26 32.81 32.81 32.81 32.81 0.9K
10:27 32.78 32.78 32.78 32.78 1.0K
10:29 32.79 32.79 32.79 32.79 0.7K
10:31 32.78 32.78 32.78 32.78 0.5K
10:32 32.78 32.78 32.77 32.77 3.4K
10:34 32.80 32.82 32.80 32.82 1.9K
10:37 32.77 32.78 32.76 32.76 10.2K
10:42 32.74 32.74 32.74 32.74 3.0K
10:44 32.72 32.72 32.72 32.72 3.4K
10:46 32.73 32.73 32.73 32.73 1.4K
10:48 32.72 32.72 32.72 32.72 0.7K
10:49 32.73 32.73 32.73 32.73 0.5K
10:50 32.70 32.70 32.70 32.70 0.3K
10:51 32.69 32.69 32.69 32.69 0.2K
10:53 32.70 32.71 32.70 32.71 6.9K
10:54 32.72 32.72 32.72 32.72 3.2K
10:55 32.72 32.73 32.72 32.73 2.2K
10:56 32.74 32.74 32.74 32.74 6.7K
10:57 32.76 32.76 32.76 32.76 4.8K
10:58 32.77 32.77 32.77 32.77 0.3K
11:00 32.77 32.77 32.76 32.76 1.1K
11:01 32.77 32.78 32.77 32.78 0.6K
11:03 32.78 32.78 32.77 32.77 2.0K
11:04 32.77 32.77 32.77 32.77 1.3K
11:06 32.77 32.77 32.77 32.77 0.6K
11:08 32.77 32.77 32.77 32.77 1.0K
11:09 32.77 32.77 32.77 32.77 0.6K
11:10 32.75 32.77 32.75 32.77 2.6K
11:11 32.74 32.74 32.74 32.74 2.5K
11:16 32.74 32.74 32.74 32.74 1.6K
11:19 32.75 32.76 32.75 32.76 1.7K
11:20 32.76 32.76 32.76 32.76 1.0K
11:23 32.76 32.76 32.76 32.76 3.5K
11:25 32.75 32.75 32.75 32.75 0.4K
11:27 32.75 32.75 32.75 32.75 0.2K
11:28 32.77 32.77 32.77 32.77 0.4K
11:29 32.77 32.77 32.77 32.77 0.7K
11:30 32.78 32.78 32.77 32.77 3.2K
11:33 32.78 32.78 32.78 32.78 0.7K
11:35 32.79 32.80 32.78 32.80 6.3K
11:38 32.79 32.79 32.78 32.78 2.4K
11:39 32.79 32.79 32.79 32.79 2.5K
11:40 32.78 32.78 32.78 32.78 3.3K
11:44 32.77 32.77 32.76 32.76 4.6K
11:46 32.74 32.74 32.74 32.74 2.2K
11:50 32.75 32.75 32.75 32.75 0.3K
11:52 32.74 32.74 32.74 32.74 2.4K
11:54 32.74 32.74 32.73 32.73 0.7K
11:57 32.74 32.74 32.74 32.74 0.9K
12:00 32.73 32.73 32.73 32.73 0.9K
12:02 32.74 32.74 32.74 32.74 6.1K
12:03 32.75 32.75 32.75 32.75 0.4K
12:04 32.76 32.76 32.76 32.76 0.2K
12:05 32.75 32.75 32.75 32.74 0.8K
12:08 32.76 32.76 32.76 32.76 0.2K
12:09 32.76 32.76 32.76 32.76 1.2K
12:11 32.75 32.76 32.75 32.76 0.3K
12:12 32.76 32.76 32.76 32.76 1.6K
12:14 32.78 32.78 32.78 32.78 1.2K
12:15 32.79 32.79 32.79 32.79 3.3K
12:16 32.79 32.80 32.79 32.80 9.8K
12:17 32.82 32.82 32.82 32.82 2.4K
12:20 32.82 32.82 32.82 32.82 0.4K
12:21 32.81 32.81 32.81 32.81 0.3K
12:23 32.79 32.79 32.79 32.79 4.2K
12:26 32.80 32.80 32.80 32.80 0.7K
12:27 32.80 32.80 32.80 32.80 1.2K
12:28 32.80 32.80 32.80 32.80 1.1K
12:31 32.78 32.78 32.78 32.78 0.2K
12:32 32.78 32.78 32.78 32.78 10.0K
12:38 32.75 32.76 32.75 32.76 1.5K
12:41 32.75 32.75 32.75 32.75 0.7K
12:42 32.76 32.76 32.76 32.76 0.2K
12:44 32.76 32.76 32.76 32.76 1.2K
12:46 32.78 32.78 32.78 32.78 0.4K
12:47 32.78 32.78 32.78 32.78 3.2K
12:55 32.76 32.76 32.76 32.76 2.6K
12:56 32.77 32.77 32.77 32.77 1.7K
12:59 32.79 32.79 32.79 32.79 0.2K
13:00 32.79 32.79 32.79 32.79 3.8K
13:01 32.80 32.80 32.80 32.80 4.5K
13:04 32.79 32.79 32.79 32.79 0.2K
13:07 32.80 32.80 32.80 32.80 2.7K
13:16 32.79 32.79 32.79 32.79 2.0K
13:17 32.79 32.80 32.79 32.80 0.4K
13:19 32.79 32.79 32.79 32.79 0.9K
13:23 32.81 32.81 32.81 32.81 0.1K
13:24 32.82 32.82 32.82 32.82 0.3K
13:26 32.80 32.80 32.80 32.80 0.5K
13:28 32.81 32.81 32.81 32.81 0.5K
13:31 32.79 32.79 32.79 32.79 3.4K
13:32 32.80 32.80 32.80 32.80 0.2K
13:34 32.80 32.80 32.79 32.79 1.4K
13:35 32.78 32.78 32.78 32.78 0.5K
13:36 32.77 32.77 32.77 32.77 0.2K
13:37 32.79 32.79 32.79 32.79 2.3K
13:40 32.78 32.78 32.78 32.78 0.1K
13:42 32.77 32.77 32.77 32.77 0.6K
13:45 32.77 32.77 32.77 32.77 0.5K
13:46 32.76 32.76 32.76 32.76 0.9K
13:47 32.76 32.76 32.76 32.76 0.2K
13:49 32.77 32.77 32.77 32.77 0.2K
13:50 32.79 32.79 32.79 32.79 5.7K
13:52 32.78 32.78 32.77 32.77 2.4K
13:53 32.79 32.79 32.79 32.79 1.9K
13:55 32.80 32.80 32.80 32.80 0.6K
13:58 32.79 32.79 32.79 32.79 0.2K
13:59 32.79 32.79 32.79 32.78 2.7K
14:00 32.78 32.78 32.78 32.77 0.7K
14:01 32.80 32.80 32.80 32.80 0.5K
14:03 32.80 32.80 32.80 32.80 0.2K
14:05 32.82 32.82 32.81 32.82 2.5K
14:09 32.81 32.81 32.81 32.81 9.3K
14:10 32.80 32.80 32.80 32.80 1.6K
14:11 32.80 32.80 32.80 32.80 15.7K
14:12 32.78 32.78 32.78 32.78 0.7K
14:15 32.77 32.77 32.77 32.77 0.5K
14:17 32.76 32.76 32.76 32.76 0.9K
14:18 32.76 32.77 32.76 32.77 4.6K
14:20 32.76 32.76 32.76 32.76 1.0K
14:23 32.74 32.74 32.74 32.74 0.8K
14:27 32.74 32.74 32.74 32.74 0.9K
14:28 32.74 32.74 32.74 32.74 0.9K
14:29 32.72 32.73 32.72 32.73 3.8K
14:30 32.72 32.74 32.72 32.74 1.6K
14:32 32.74 32.74 32.72 32.72 25.6K
14:34 32.73 32.73 32.73 32.73 1.0K
14:35 32.73 32.73 32.73 32.73 0.1K
14:36 32.72 32.72 32.72 32.72 2.4K
14:38 32.75 32.75 32.75 32.75 0.8K
14:40 32.75 32.75 32.75 32.75 0.6K
14:42 32.75 32.75 32.75 32.75 1.9K
14:43 32.74 32.74 32.74 32.74 1.1K
14:45 32.76 32.76 32.76 32.76 2.2K
14:46 32.76 32.76 32.76 32.76 1.2K
14:47 32.76 32.77 32.76 32.77 6.1K
14:48 32.75 32.75 32.75 32.75 0.6K
14:49 32.75 32.75 32.75 32.75 1.1K
14:51 32.75 32.75 32.75 32.75 0.6K
14:52 32.73 32.76 32.73 32.76 2.6K
14:53 32.76 32.76 32.76 32.76 0.9K
14:54 32.77 32.77 32.77 32.77 0.6K
14:55 32.77 32.77 32.77 32.77 0.8K
14:57 32.77 32.77 32.77 32.77 14.2K
14:59 32.78 32.78 32.78 32.78 0.8K
15:01 32.79 32.79 32.78 32.78 19.0K
15:02 32.78 32.78 32.78 32.78 0.6K
15:03 32.77 32.77 32.77 32.77 0.2K
15:04 32.77 32.77 32.77 32.77 1.7K
15:07 32.80 32.80 32.80 32.80 1.1K
15:09 32.80 32.80 32.80 32.80 0.4K
15:11 32.79 32.79 32.79 32.79 0.3K
15:12 32.80 32.80 32.79 32.79 4.2K
15:14 32.80 32.80 32.80 32.80 0.3K
15:15 32.80 32.80 32.80 32.80 0.9K
15:16 32.79 32.79 32.79 32.79 1.6K
15:20 32.80 32.80 32.80 32.80 1.2K
15:21 32.80 32.81 32.80 32.81 10.9K
15:22 32.81 32.81 32.80 32.81 2.0K
15:23 32.82 32.83 32.82 32.83 2.3K
15:24 32.83 32.83 32.83 32.82 2.4K
15:25 32.82 32.82 32.82 32.82 0.1K
15:26 32.83 32.83 32.81 32.82 2.1K
15:27 32.82 32.82 32.82 32.82 4.8K
15:29 32.81 32.81 32.80 32.81 6.2K
15:31 32.81 32.81 32.81 32.81 5.6K
15:32 32.81 32.82 32.81 32.82 7.2K
15:34 32.80 32.80 32.80 32.80 1.7K
15:36 32.81 32.81 32.80 32.81 1.7K
15:37 32.80 32.80 32.80 32.80 1.1K
15:39 32.79 32.79 32.79 32.79 1.1K
15:40 32.79 32.79 32.79 32.79 9.5K
15:41 32.79 32.79 32.79 32.79 0.8K
15:42 32.78 32.78 32.77 32.77 3.4K
15:43 32.76 32.76 32.75 32.75 4.5K
15:44 32.77 32.77 32.77 32.77 1.8K
15:46 32.77 32.77 32.77 32.77 0.5K
15:47 32.76 32.76 32.76 32.76 1.3K
15:48 32.75 32.76 32.75 32.76 8.0K
15:49 32.75 32.75 32.75 32.75 3.6K
15:51 32.76 32.76 32.76 32.76 0.1K
15:52 32.76 32.76 32.76 32.76 1.1K
15:53 32.76 32.76 32.76 32.76 3.7K
15:56 32.69 32.69 32.68 32.68 1.4K
15:57 32.68 32.69 32.68 32.69 1.8K
15:58 32.69 32.70 32.69 32.69 1.8K
15:59 32.69 32.69 32.67 32.67 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし