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 30.69 30.69 30.69 30.69 6.0K
09:34 30.64 30.64 30.64 30.64 1.3K
09:36 30.63 30.63 30.63 30.63 1.4K
09:37 30.62 30.63 30.62 30.63 2.7K
09:39 30.63 30.63 30.63 30.63 9.7K
09:45 30.73 30.73 30.73 30.73 0.6K
09:47 30.70 30.70 30.70 30.70 1.0K
09:48 30.73 30.73 30.73 30.73 4.9K
09:50 30.76 30.76 30.73 30.73 3.3K
09:51 30.79 30.79 30.79 30.79 1.0K
09:53 30.73 30.73 30.73 30.73 0.7K
09:55 30.72 30.72 30.72 30.72 1.7K
09:56 30.75 30.75 30.75 30.75 4.1K
10:01 30.77 30.78 30.77 30.78 1.2K
10:03 30.79 30.79 30.79 30.79 1.2K
10:05 30.79 30.80 30.79 30.80 10.1K
10:10 30.82 30.82 30.82 30.82 1.3K
10:11 30.82 30.82 30.82 30.82 3.8K
10:19 30.91 30.91 30.91 30.91 0.4K
10:24 30.91 30.91 30.90 30.90 0.3K
10:25 30.89 30.89 30.89 30.89 2.9K
10:27 30.87 30.87 30.87 30.87 6.1K
10:31 30.87 30.87 30.87 30.87 1.7K
10:33 30.90 30.90 30.90 30.90 0.7K
10:34 30.89 30.89 30.89 30.89 0.3K
10:37 30.90 30.90 30.90 30.90 2.2K
10:40 30.86 30.86 30.86 30.86 0.4K
10:44 30.85 30.85 30.85 30.85 0.5K
10:45 30.85 30.85 30.85 30.85 7.1K
10:46 30.85 30.85 30.85 30.85 0.2K
10:47 30.85 30.87 30.85 30.87 9.8K
10:49 30.91 30.91 30.91 30.91 0.3K
10:52 30.96 30.96 30.96 30.96 0.7K
10:54 30.96 30.96 30.96 30.96 0.2K
10:55 30.94 30.94 30.94 30.94 0.4K
10:57 30.95 30.95 30.95 30.95 0.5K
10:58 30.96 30.96 30.96 30.96 0.2K
10:59 30.97 30.97 30.97 30.97 1.4K
11:00 30.97 30.97 30.96 30.96 1.2K
11:01 30.95 30.95 30.95 30.95 8.3K
11:02 30.96 30.96 30.96 30.96 1.5K
11:03 30.98 30.98 30.98 30.98 1.1K
11:04 30.98 30.98 30.98 30.98 1.9K
11:08 30.98 30.98 30.98 30.98 0.7K
11:09 30.99 30.99 30.99 30.99 1.5K
11:12 31.01 31.01 31.01 31.01 7.2K
11:14 31.01 31.01 31.01 31.01 0.3K
11:16 31.03 31.03 31.02 31.02 2.9K
11:17 31.02 31.03 31.02 31.03 88.1K
11:18 31.03 31.03 31.03 31.03 8.3K
11:19 31.03 31.03 31.03 31.03 0.7K
11:23 31.01 31.01 31.01 31.01 1.2K
11:26 30.98 30.98 30.98 30.98 4.8K
11:27 30.99 30.99 30.99 30.99 0.6K
11:29 31.00 31.00 31.00 31.00 0.6K
11:30 30.99 31.00 30.99 31.00 3.2K
11:32 30.97 30.97 30.97 30.97 1.9K
11:33 30.98 30.99 30.98 30.99 4.1K
11:38 30.98 30.98 30.98 30.98 0.2K
11:39 30.98 30.98 30.98 30.98 0.3K
11:40 30.98 30.98 30.98 30.98 1.8K
11:42 31.00 31.00 31.00 31.00 1.4K
11:43 31.00 31.00 31.00 31.00 1.3K
11:46 31.00 31.00 31.00 31.00 0.2K
11:48 31.00 31.00 31.00 31.00 0.5K
11:51 31.02 31.02 31.02 31.02 1.0K
11:52 31.02 31.02 31.02 31.02 1.5K
11:53 31.03 31.03 31.03 31.03 2.0K
11:59 31.04 31.04 31.04 31.04 1.5K
12:01 31.02 31.02 31.02 31.02 2.2K
12:04 31.02 31.02 31.02 31.02 5.7K
12:05 31.01 31.01 31.01 31.01 0.2K
12:06 31.02 31.02 31.02 31.02 0.1K
12:08 31.02 31.02 31.02 31.02 1.7K
12:09 31.01 31.01 31.01 31.01 2.9K
12:19 30.97 30.98 30.97 30.98 0.3K
12:20 30.98 30.98 30.98 30.98 5.1K
12:21 30.97 30.98 30.97 30.98 3.4K
12:23 30.96 30.96 30.96 30.96 0.1K
12:25 30.96 30.96 30.96 30.96 1.5K
12:28 30.94 30.96 30.94 30.94 0.8K
12:30 30.93 30.93 30.93 30.93 0.2K
12:31 30.92 30.92 30.92 30.92 3.7K
12:33 30.93 30.93 30.93 30.93 1.3K
12:34 30.95 30.95 30.95 30.95 1.4K
12:35 30.95 30.95 30.95 30.95 0.8K
12:41 30.94 30.95 30.94 30.95 3.8K
12:42 30.94 30.95 30.94 30.95 8.7K
12:44 30.96 30.96 30.96 30.96 11.7K
12:47 30.94 30.94 30.94 30.94 1.0K
12:48 30.94 30.94 30.94 30.94 1.2K
12:54 30.93 30.93 30.93 30.93 0.2K
12:55 30.94 30.94 30.94 30.94 0.1K
12:56 30.94 30.94 30.94 30.94 0.3K
13:02 30.94 30.97 30.94 30.97 0.8K
13:03 30.97 30.97 30.97 30.97 5.7K
13:04 30.96 30.96 30.96 30.96 4.2K
13:06 30.97 30.97 30.97 30.97 1.0K
13:07 30.98 30.98 30.98 30.98 1.2K
13:11 30.98 30.98 30.98 30.98 0.3K
13:12 30.96 30.96 30.96 30.96 1.8K
13:13 30.98 30.98 30.98 30.98 0.8K
13:16 30.99 31.00 30.99 31.00 2.0K
13:18 31.01 31.01 31.01 31.01 0.8K
13:22 31.03 31.03 31.02 31.02 2.4K
13:27 31.05 31.05 31.05 31.05 0.6K
13:28 31.04 31.05 31.04 31.05 2.9K
13:32 31.02 31.02 31.02 31.02 0.4K
13:33 31.01 31.01 31.01 31.01 0.2K
13:34 31.00 31.00 30.99 30.99 0.7K
13:40 31.00 31.00 31.00 31.00 0.3K
13:42 30.99 30.99 30.99 30.99 0.5K
13:43 30.97 30.97 30.97 30.97 0.4K
13:44 30.96 30.96 30.96 30.96 3.3K
13:45 30.97 30.97 30.97 30.97 1.1K
13:49 30.98 30.98 30.98 30.98 3.0K
13:52 30.96 30.96 30.96 30.96 0.9K
13:53 30.98 30.98 30.98 30.98 0.4K
13:54 30.98 30.98 30.98 30.98 1.0K
13:55 30.99 30.99 30.99 30.99 7.4K
13:56 30.99 30.99 30.98 30.98 0.4K
13:57 30.98 30.98 30.98 30.98 2.1K
13:58 30.97 30.98 30.97 30.98 0.7K
13:59 30.99 30.99 30.99 30.99 0.2K
14:00 30.97 30.98 30.97 30.97 5.8K
14:01 30.97 30.97 30.97 30.97 1.8K
14:02 30.98 30.98 30.98 30.98 2.7K
14:04 30.98 30.98 30.98 30.98 0.6K
14:06 30.99 30.99 30.98 30.98 40.1K
14:08 30.98 30.98 30.98 30.98 0.6K
14:09 30.98 30.98 30.98 30.98 0.2K
14:10 30.99 30.99 30.99 30.99 1.8K
14:11 30.99 30.99 30.99 30.99 0.9K
14:12 30.98 30.99 30.98 30.99 1.5K
14:13 31.00 31.00 31.00 31.00 2.0K
14:14 30.99 30.99 30.99 30.99 2.5K
14:18 30.99 30.99 30.99 30.99 0.6K
14:19 30.99 31.00 30.99 31.00 18.6K
14:20 31.00 31.00 31.00 31.00 0.8K
14:21 31.00 31.00 31.00 31.00 2.3K
14:23 30.98 30.98 30.98 30.98 1.3K
14:24 30.99 31.00 30.99 31.00 6.3K
14:27 31.00 31.00 31.00 31.00 1.3K
14:30 30.98 30.98 30.98 30.98 0.9K
14:32 30.99 30.99 30.98 30.98 3.7K
14:38 30.97 30.98 30.97 30.98 1.4K
14:39 30.98 30.98 30.98 30.98 0.6K
14:40 30.97 30.97 30.97 30.97 4.2K
14:43 30.98 30.98 30.98 30.98 1.8K
14:49 30.99 30.99 30.99 30.99 0.3K
14:50 30.98 30.98 30.98 30.98 0.6K
14:51 30.97 30.98 30.97 30.98 0.4K
14:53 30.99 30.99 30.98 30.98 3.8K
14:55 30.99 30.99 30.99 30.99 0.3K
14:56 30.99 30.99 30.99 30.99 3.0K
14:57 31.00 31.00 31.00 31.00 0.1K
14:58 30.99 30.99 30.99 30.99 0.9K
15:00 30.98 30.98 30.98 30.98 0.2K
15:02 30.97 30.97 30.97 30.97 14.3K
15:03 30.98 30.98 30.98 30.98 2.9K
15:04 30.98 30.98 30.98 30.98 0.7K
15:05 30.98 30.99 30.98 30.99 1.8K
15:07 30.99 30.99 30.99 30.99 1.9K
15:08 31.00 31.00 31.00 31.00 0.5K
15:09 31.00 31.00 31.00 31.00 0.9K
15:10 31.00 31.01 31.00 31.01 1.2K
15:18 30.95 30.95 30.95 30.95 2.3K
15:19 30.96 30.96 30.96 30.96 3.0K
15:20 30.96 30.97 30.96 30.97 1.0K
15:21 30.97 30.97 30.97 30.97 2.4K
15:22 30.97 30.97 30.97 30.97 0.2K
15:24 30.98 30.98 30.97 30.98 2.6K
15:25 30.98 30.98 30.98 30.98 0.4K
15:27 30.98 30.99 30.98 30.99 5.2K
15:30 30.99 30.99 30.99 30.99 0.7K
15:33 30.98 30.98 30.98 30.98 0.2K
15:34 31.00 31.00 31.00 31.00 3.3K
15:36 31.01 31.01 31.01 31.01 1.2K
15:37 31.03 31.03 31.03 31.03 0.5K
15:39 31.03 31.03 31.03 31.03 1.0K
15:40 31.03 31.03 31.03 31.03 0.6K
15:42 31.04 31.04 31.04 31.04 2.1K
15:43 31.05 31.05 31.05 31.05 2.6K
15:45 31.05 31.05 31.05 31.05 0.4K
15:46 31.06 31.07 31.06 31.07 5.4K
15:49 31.08 31.09 31.08 31.09 0.5K
15:50 31.09 31.10 31.08 31.08 4.6K
15:52 31.08 31.08 31.08 31.08 0.4K
15:53 31.07 31.08 31.07 31.08 2.2K
15:54 31.09 31.09 31.09 31.09 1.2K
15:56 31.09 31.09 31.09 31.09 4.1K
15:59 31.07 31.09 31.05 31.09 5.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし