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 32.06 32.06 32.06 32.06 6.5K
09:32 32.09 32.09 32.09 32.09 5.2K
09:33 32.08 32.12 32.08 32.12 2.2K
09:36 32.12 32.12 32.12 32.12 0.1K
09:37 32.10 32.13 32.10 32.13 38.6K
09:38 32.14 32.14 32.14 32.14 0.4K
09:39 32.08 32.08 32.08 32.08 1.6K
09:40 32.11 32.12 32.11 32.12 3.2K
09:41 32.13 32.13 32.07 32.07 1.7K
09:42 32.09 32.09 32.09 32.09 1.2K
09:43 32.03 32.03 32.00 32.03 0.9K
09:44 32.01 32.02 32.01 32.02 2.4K
09:45 32.01 32.01 32.01 32.01 0.2K
09:47 32.03 32.03 32.03 32.03 0.3K
09:49 32.00 32.00 32.00 32.00 0.8K
09:52 31.99 31.99 31.98 31.99 4.8K
09:54 32.03 32.03 32.03 32.03 1.6K
09:56 32.01 32.01 32.01 32.01 0.7K
09:58 32.05 32.06 32.05 32.06 1.6K
09:59 32.08 32.08 32.08 32.08 1.3K
10:01 32.01 32.01 32.01 32.01 0.3K
10:02 31.98 31.98 31.98 31.98 1.3K
10:03 31.98 31.98 31.98 31.98 0.9K
10:05 31.94 31.94 31.94 31.94 3.6K
10:06 31.95 31.97 31.95 31.97 1.6K
10:07 31.91 31.91 31.91 31.91 0.3K
10:08 31.89 31.90 31.89 31.90 3.7K
10:09 31.89 31.90 31.88 31.88 5.3K
10:10 31.86 31.86 31.86 31.86 3.5K
10:11 31.89 31.89 31.89 31.89 0.6K
10:13 31.87 31.87 31.86 31.86 0.3K
10:14 31.85 31.85 31.85 31.85 0.8K
10:15 31.84 31.84 31.84 31.84 0.8K
10:16 31.86 31.86 31.85 31.86 9.3K
10:17 31.85 31.88 31.85 31.88 7.3K
10:18 31.90 31.90 31.90 31.90 1.1K
10:19 31.88 31.88 31.88 31.88 3.0K
10:20 31.88 31.88 31.86 31.86 3.4K
10:21 31.87 31.87 31.85 31.86 2.5K
10:22 31.85 31.85 31.85 31.85 0.7K
10:23 31.87 31.87 31.86 31.86 8.0K
10:24 31.86 31.86 31.86 31.86 2.2K
10:25 31.85 31.85 31.85 31.85 0.4K
10:27 31.85 31.85 31.85 31.85 0.4K
10:29 31.83 31.83 31.83 31.83 1.4K
10:30 31.83 31.83 31.83 31.83 2.0K
10:31 31.83 31.83 31.83 31.83 2.0K
10:32 31.83 31.83 31.82 31.82 4.9K
10:33 31.82 31.82 31.81 31.81 1.5K
10:34 31.83 31.83 31.83 31.83 3.0K
10:35 31.84 31.84 31.83 31.83 5.3K
10:36 31.82 31.82 31.81 31.81 5.1K
10:37 31.80 31.80 31.80 31.80 0.3K
10:38 31.81 31.81 31.81 31.81 10.5K
10:40 31.83 31.83 31.83 31.83 1.7K
10:41 31.82 31.82 31.79 31.79 2.1K
10:42 31.78 31.79 31.77 31.79 4.1K
10:43 31.79 31.80 31.79 31.79 2.4K
10:44 31.80 31.80 31.80 31.80 0.3K
10:45 31.80 31.80 31.80 31.80 4.9K
10:48 31.80 31.80 31.80 31.80 3.9K
10:49 31.78 31.78 31.77 31.77 1.0K
10:51 31.77 31.77 31.77 31.77 0.4K
10:53 31.75 31.76 31.75 31.76 7.6K
10:54 31.78 31.78 31.78 31.78 3.8K
10:55 31.78 31.78 31.77 31.77 3.8K
10:56 31.78 31.78 31.77 31.78 5.4K
10:57 31.80 31.80 31.79 31.79 6.8K
10:58 31.78 31.78 31.78 31.78 0.4K
11:00 31.81 31.81 31.80 31.80 5.2K
11:01 31.80 31.82 31.80 31.82 0.9K
11:02 31.81 31.82 31.80 31.82 8.6K
11:03 31.83 31.83 31.83 31.83 8.7K
11:04 31.82 31.82 31.82 31.82 3.4K
11:05 31.82 31.82 31.81 31.81 3.9K
11:06 31.83 31.83 31.83 31.83 3.8K
11:07 31.85 31.85 31.85 31.85 1.8K
11:09 31.82 31.83 31.82 31.83 1.0K
11:10 31.84 31.84 31.84 31.84 2.0K
11:11 31.86 31.87 31.86 31.87 11.5K
11:12 31.85 31.85 31.85 31.85 1.5K
11:14 31.85 31.85 31.85 31.85 1.4K
11:15 31.84 31.84 31.84 31.84 0.5K
11:16 31.84 31.84 31.84 31.84 2.7K
11:17 31.81 31.81 31.81 31.81 0.3K
11:18 31.80 31.81 31.80 31.81 6.7K
11:23 31.77 31.77 31.77 31.77 0.4K
11:25 31.77 31.77 31.77 31.77 0.9K
11:26 31.77 31.77 31.77 31.77 0.5K
11:27 31.78 31.78 31.77 31.77 2.3K
11:29 31.78 31.78 31.78 31.78 0.4K
11:30 31.78 31.78 31.78 31.78 2.2K
11:31 31.79 31.80 31.79 31.80 4.1K
11:33 31.80 31.81 31.80 31.81 3.9K
11:34 31.82 31.82 31.82 31.82 7.9K
11:35 31.82 31.82 31.81 31.81 4.0K
11:36 31.80 31.81 31.79 31.81 10.0K
11:38 31.81 31.81 31.81 31.81 1.0K
11:41 31.81 31.81 31.81 31.81 45.0K
11:42 31.80 31.80 31.80 31.80 0.3K
11:43 31.80 31.80 31.80 31.80 0.2K
11:44 31.80 31.81 31.80 31.81 10.1K
11:46 31.80 31.80 31.80 31.80 5.8K
11:47 31.80 31.80 31.80 31.80 3.5K
11:49 31.82 31.82 31.82 31.82 12.1K
11:50 31.83 31.83 31.83 31.83 2.0K
11:52 31.85 31.85 31.85 31.85 0.5K
11:56 31.84 31.85 31.84 31.85 1.4K
11:58 31.84 31.84 31.84 31.84 0.8K
12:01 31.83 31.83 31.83 31.83 0.4K
12:02 31.83 31.83 31.81 31.81 2.6K
12:03 31.81 31.81 31.81 31.81 0.5K
12:04 31.79 31.81 31.79 31.81 0.4K
12:05 31.79 31.79 31.79 31.79 3.0K
12:06 31.78 31.78 31.77 31.77 3.0K
12:09 31.76 31.76 31.76 31.76 1.3K
12:11 31.75 31.75 31.75 31.75 2.3K
12:12 31.75 31.75 31.75 31.75 0.2K
12:14 31.75 31.75 31.75 31.75 2.1K
12:15 31.76 31.76 31.76 31.76 1.1K
12:16 31.76 31.80 31.76 31.80 16.4K
12:21 31.80 31.80 31.80 31.80 6.3K
12:22 31.81 31.81 31.81 31.81 3.3K
12:26 31.83 31.83 31.83 31.83 0.7K
12:27 31.83 31.83 31.80 31.80 8.6K
12:30 31.79 31.79 31.79 31.79 3.1K
12:31 31.79 31.79 31.78 31.78 3.3K
12:32 31.77 31.77 31.77 31.77 0.8K
12:33 31.78 31.78 31.78 31.78 2.4K
12:35 31.78 31.78 31.78 31.78 3.2K
12:36 31.77 31.80 31.77 31.80 6.8K
12:40 31.81 31.81 31.81 31.81 1.0K
12:41 31.81 31.81 31.81 31.81 2.5K
12:45 31.82 31.82 31.80 31.80 10.0K
12:46 31.80 31.80 31.80 31.80 7.3K
12:47 31.80 31.80 31.80 31.80 0.4K
12:48 31.81 31.81 31.81 31.81 7.2K
12:49 31.82 31.82 31.82 31.82 0.4K
12:50 31.83 31.83 31.83 31.83 0.2K
12:51 31.84 31.84 31.84 31.84 1.1K
12:53 31.84 31.84 31.84 31.84 1.9K
12:54 31.85 31.85 31.85 31.85 1.1K
12:55 31.86 31.86 31.86 31.86 0.3K
12:57 31.85 31.85 31.85 31.85 0.9K
13:01 31.86 31.87 31.86 31.86 8.8K
13:02 31.87 31.87 31.87 31.87 0.3K
13:03 31.85 31.85 31.85 31.85 1.7K
13:04 31.86 31.86 31.86 31.86 1.6K
13:07 31.84 31.84 31.84 31.84 0.3K
13:09 31.82 31.82 31.82 31.82 0.7K
13:10 31.82 31.82 31.82 31.82 7.3K
13:16 31.82 31.83 31.82 31.83 1.5K
13:17 31.82 31.82 31.81 31.81 4.3K
13:19 31.80 31.80 31.80 31.80 2.4K
13:20 31.79 31.79 31.79 31.79 1.0K
13:21 31.79 31.79 31.78 31.78 2.0K
13:23 31.80 31.80 31.80 31.80 4.7K
13:26 31.78 31.78 31.78 31.78 0.6K
13:27 31.79 31.79 31.79 31.79 1.8K
13:28 31.78 31.78 31.78 31.78 2.0K
13:29 31.78 31.78 31.78 31.78 0.2K
13:30 31.77 31.77 31.77 31.77 5.4K
13:33 31.78 31.78 31.78 31.78 1.8K
13:34 31.78 31.78 31.78 31.78 1.1K
13:38 31.80 31.80 31.80 31.80 0.5K
13:39 31.79 31.79 31.79 31.79 0.4K
13:41 31.79 31.79 31.78 31.79 2.6K
13:43 31.78 31.78 31.78 31.78 0.5K
13:45 31.80 31.80 31.80 31.80 0.5K
13:46 31.80 31.81 31.80 31.81 7.9K
13:47 31.81 31.81 31.80 31.80 2.6K
13:51 31.81 31.81 31.81 31.81 2.2K
13:57 31.85 31.85 31.85 31.85 0.6K
14:00 31.85 31.85 31.85 31.85 0.3K
14:01 31.84 31.84 31.84 31.84 0.8K
14:02 31.84 31.84 31.84 31.84 10.6K
14:04 31.82 31.82 31.82 31.82 1.8K
14:05 31.83 31.84 31.83 31.84 2.9K
14:08 31.85 31.85 31.85 31.85 4.7K
14:09 31.84 31.85 31.84 31.84 9.9K
14:10 31.84 31.85 31.84 31.85 3.2K
14:11 31.83 31.83 31.83 31.83 2.6K
14:12 31.82 31.83 31.82 31.83 3.7K
14:13 31.84 31.84 31.84 31.84 1.2K
14:18 31.81 31.81 31.81 31.81 0.1K
14:19 31.83 31.83 31.83 31.83 0.1K
14:23 31.82 31.82 31.82 31.82 2.2K
14:25 31.82 31.82 31.81 31.81 4.2K
14:27 31.80 31.80 31.80 31.80 0.6K
14:28 31.81 31.81 31.81 31.81 0.2K
14:30 31.79 31.79 31.79 31.79 1.0K
14:32 31.78 31.78 31.77 31.77 13.1K
14:37 31.77 31.77 31.77 31.77 1.8K
14:38 31.77 31.77 31.75 31.75 0.6K
14:39 31.75 31.76 31.75 31.75 3.7K
14:40 31.76 31.76 31.75 31.75 4.0K
14:41 31.74 31.74 31.74 31.74 1.4K
14:43 31.75 31.75 31.75 31.75 0.7K
14:46 31.75 31.75 31.74 31.74 0.9K
14:48 31.74 31.74 31.74 31.74 0.3K
14:53 31.73 31.73 31.72 31.72 2.1K
14:54 31.73 31.73 31.73 31.73 0.4K
14:55 31.73 31.74 31.73 31.74 3.5K
14:56 31.74 31.74 31.73 31.73 8.4K
14:57 31.74 31.74 31.74 31.74 0.6K
14:58 31.74 31.74 31.74 31.74 0.1K
14:59 31.74 31.75 31.73 31.74 11.2K
15:00 31.75 31.75 31.73 31.73 8.9K
15:03 31.73 31.73 31.72 31.72 1.0K
15:04 31.73 31.73 31.73 31.72 3.3K
15:05 31.72 31.72 31.71 31.71 17.9K
15:07 31.72 31.72 31.72 31.72 2.9K
15:10 31.73 31.73 31.73 31.73 0.1K
15:11 31.73 31.73 31.73 31.73 0.8K
15:12 31.72 31.72 31.72 31.72 0.6K
15:13 31.72 31.72 31.71 31.71 2.6K
15:15 31.72 31.72 31.72 31.72 1.5K
15:17 31.73 31.73 31.73 31.73 1.7K
15:18 31.73 31.73 31.73 31.73 0.7K
15:21 31.70 31.71 31.70 31.71 1.4K
15:22 31.71 31.71 31.71 31.71 8.5K
15:24 31.71 31.71 31.71 31.71 3.9K
15:25 31.70 31.70 31.70 31.70 3.7K
15:27 31.71 31.71 31.71 31.71 2.6K
15:28 31.71 31.71 31.71 31.71 0.3K
15:30 31.72 31.72 31.70 31.70 1.7K
15:31 31.70 31.70 31.70 31.70 0.3K
15:32 31.70 31.70 31.69 31.69 0.6K
15:33 31.70 31.71 31.70 31.71 3.9K
15:34 31.71 31.71 31.71 31.71 12.1K
15:35 31.71 31.71 31.71 31.71 2.1K
15:36 31.71 31.71 31.71 31.71 2.1K
15:39 31.71 31.71 31.71 31.71 4.5K
15:40 31.71 31.72 31.71 31.72 2.6K
15:41 31.72 31.72 31.72 31.72 0.8K
15:43 31.71 31.72 31.71 31.72 4.2K
15:44 31.73 31.73 31.73 31.73 1.6K
15:45 31.73 31.73 31.73 31.73 0.7K
15:46 31.74 31.75 31.74 31.75 2.9K
15:48 31.73 31.74 31.72 31.74 1.8K
15:49 31.74 31.76 31.74 31.76 2.0K
15:50 31.78 31.79 31.78 31.79 0.8K
15:51 31.79 31.79 31.79 31.79 2.9K
15:53 31.82 31.82 31.82 31.82 3.5K
15:54 31.82 31.82 31.80 31.80 3.1K
15:55 31.78 31.78 31.78 31.78 1.4K
15:56 31.77 31.78 31.77 31.78 2.3K
15:57 31.77 31.77 31.77 31.77 2.4K
15:58 31.78 31.78 31.78 31.78 0.7K
15:59 31.76 31.76 31.74 31.74 10.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし