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 30.98 30.98 30.90 30.90 8.6K
09:32 30.92 30.92 30.92 30.92 1.0K
09:33 30.89 30.89 30.89 30.89 1.5K
09:38 30.94 30.94 30.94 30.94 0.2K
09:45 31.06 31.06 31.06 31.06 0.9K
09:47 31.08 31.08 31.08 31.08 0.8K
09:49 31.10 31.10 31.10 31.10 1.6K
09:50 31.09 31.09 31.08 31.08 6.3K
09:57 31.08 31.08 31.08 31.08 0.9K
09:59 31.03 31.03 31.03 31.03 0.8K
10:00 31.01 31.01 30.99 30.99 2.0K
10:05 30.89 30.90 30.89 30.90 3.5K
10:08 30.88 30.89 30.88 30.89 2.2K
10:09 30.88 30.91 30.88 30.91 5.3K
10:10 30.88 30.88 30.88 30.88 6.2K
10:12 30.85 30.85 30.85 30.85 0.5K
10:13 30.84 30.84 30.84 30.84 0.7K
10:14 30.81 30.81 30.81 30.81 1.0K
10:16 30.79 30.79 30.79 30.79 1.4K
10:18 30.76 30.76 30.76 30.76 0.2K
10:19 30.76 30.76 30.76 30.76 0.3K
10:20 30.76 30.76 30.76 30.76 0.2K
10:22 30.75 30.75 30.75 30.75 4.8K
10:24 30.79 30.79 30.76 30.76 2.8K
10:25 30.74 30.77 30.74 30.77 6.3K
10:27 30.73 30.73 30.73 30.73 1.9K
10:28 30.72 30.72 30.72 30.72 0.8K
10:29 30.71 30.71 30.70 30.70 2.9K
10:30 30.68 30.68 30.68 30.68 0.3K
10:31 30.67 30.67 30.67 30.67 0.5K
10:32 30.70 30.70 30.70 30.70 2.6K
10:33 30.69 30.69 30.69 30.69 0.2K
10:35 30.72 30.72 30.71 30.71 2.4K
10:36 30.71 30.71 30.71 30.71 1.7K
10:37 30.71 30.71 30.71 30.71 0.8K
10:38 30.70 30.70 30.70 30.70 6.2K
10:39 30.68 30.68 30.68 30.68 4.6K
10:40 30.70 30.70 30.70 30.70 0.7K
10:41 30.71 30.72 30.71 30.72 8.5K
10:42 30.74 30.76 30.74 30.74 3.9K
10:43 30.76 30.76 30.76 30.76 0.5K
10:44 30.77 30.77 30.77 30.77 0.2K
10:45 30.81 30.81 30.81 30.81 0.5K
10:46 30.79 30.79 30.79 30.79 3.1K
10:50 30.84 30.84 30.84 30.84 1.6K
10:51 30.84 30.85 30.84 30.85 0.3K
10:52 30.85 30.85 30.85 30.85 2.7K
10:53 30.83 30.83 30.83 30.83 3.8K
10:54 30.83 30.84 30.83 30.84 2.4K
10:55 30.83 30.83 30.83 30.83 2.2K
10:56 30.83 30.84 30.83 30.84 6.9K
10:57 30.83 30.83 30.82 30.82 12.2K
10:58 30.81 30.81 30.81 30.81 4.6K
11:02 30.77 30.77 30.77 30.77 0.7K
11:03 30.77 30.77 30.77 30.77 2.0K
11:08 30.76 30.76 30.76 30.76 2.8K
11:10 30.74 30.74 30.73 30.73 4.8K
11:11 30.72 30.72 30.72 30.72 2.0K
11:14 30.70 30.70 30.70 30.70 0.8K
11:16 30.70 30.70 30.70 30.70 0.6K
11:17 30.71 30.71 30.70 30.70 0.6K
11:18 30.68 30.69 30.68 30.69 0.9K
11:19 30.67 30.67 30.67 30.67 2.7K
11:20 30.66 30.66 30.66 30.66 0.5K
11:22 30.68 30.69 30.68 30.69 5.2K
11:24 30.71 30.71 30.71 30.71 0.6K
11:26 30.73 30.73 30.73 30.73 1.8K
11:28 30.72 30.72 30.72 30.72 0.7K
11:30 30.73 30.73 30.73 30.73 0.4K
11:31 30.75 30.75 30.75 30.75 4.0K
11:32 30.75 30.75 30.75 30.75 1.7K
11:35 30.72 30.72 30.72 30.72 7.1K
11:36 30.73 30.74 30.73 30.74 12.1K
11:37 30.75 30.75 30.73 30.73 3.2K
11:38 30.73 30.73 30.73 30.73 1.1K
11:40 30.71 30.73 30.71 30.72 11.4K
11:41 30.70 30.70 30.70 30.70 2.9K
11:43 30.68 30.68 30.67 30.67 5.2K
11:44 30.67 30.67 30.66 30.66 1.5K
11:45 30.68 30.68 30.66 30.66 2.4K
11:47 30.65 30.65 30.65 30.65 1.8K
11:49 30.63 30.63 30.59 30.59 9.2K
11:50 30.61 30.61 30.59 30.59 2.8K
11:54 30.56 30.56 30.56 30.56 0.3K
11:55 30.56 30.56 30.56 30.56 5.2K
11:56 30.56 30.56 30.56 30.56 2.6K
11:57 30.57 30.57 30.57 30.57 2.1K
11:58 30.55 30.56 30.55 30.56 1.8K
11:59 30.56 30.56 30.56 30.56 0.8K
12:01 30.57 30.57 30.57 30.57 1.2K
12:03 30.57 30.57 30.57 30.57 2.3K
12:05 30.57 30.57 30.57 30.57 0.7K
12:06 30.57 30.57 30.57 30.57 0.5K
12:07 30.56 30.56 30.55 30.55 4.2K
12:08 30.55 30.55 30.55 30.55 0.5K
12:09 30.57 30.57 30.57 30.57 1.1K
12:10 30.57 30.58 30.57 30.57 22.6K
12:11 30.56 30.56 30.56 30.56 1.3K
12:12 30.54 30.54 30.54 30.54 3.5K
12:15 30.56 30.56 30.55 30.55 9.0K
12:16 30.55 30.56 30.55 30.56 5.0K
12:19 30.56 30.56 30.56 30.56 2.3K
12:21 30.53 30.53 30.52 30.52 7.5K
12:23 30.54 30.54 30.52 30.52 6.9K
12:25 30.53 30.53 30.53 30.53 0.1K
12:26 30.53 30.55 30.53 30.55 5.1K
12:27 30.54 30.54 30.54 30.54 2.0K
12:28 30.52 30.52 30.52 30.52 1.1K
12:29 30.53 30.53 30.53 30.53 4.6K
12:31 30.55 30.55 30.55 30.55 1.7K
12:32 30.56 30.56 30.56 30.56 10.2K
12:34 30.55 30.55 30.55 30.55 0.1K
12:35 30.54 30.54 30.53 30.53 0.3K
12:36 30.53 30.54 30.53 30.54 1.6K
12:37 30.53 30.53 30.52 30.52 6.5K
12:38 30.51 30.52 30.51 30.51 15.2K
12:39 30.52 30.53 30.52 30.53 2.7K
12:40 30.53 30.53 30.53 30.53 1.0K
12:41 30.53 30.53 30.53 30.53 0.1K
12:45 30.53 30.53 30.53 30.53 0.9K
12:47 30.53 30.53 30.53 30.53 1.0K
12:48 30.53 30.53 30.53 30.53 0.5K
12:49 30.51 30.53 30.51 30.53 1.2K
12:50 30.53 30.53 30.53 30.53 5.9K
12:51 30.53 30.53 30.52 30.52 6.1K
12:53 30.54 30.54 30.54 30.54 2.9K
12:56 30.57 30.57 30.57 30.57 2.3K
13:00 30.57 30.57 30.57 30.57 0.8K
13:01 30.58 30.58 30.58 30.58 0.7K
13:02 30.58 30.58 30.58 30.58 0.2K
13:03 30.58 30.58 30.58 30.58 7.5K
13:04 30.60 30.60 30.60 30.60 2.0K
13:07 30.60 30.60 30.58 30.58 1.8K
13:08 30.58 30.59 30.58 30.59 10.0K
13:10 30.60 30.60 30.60 30.60 1.0K
13:11 30.60 30.60 30.60 30.60 3.7K
13:12 30.60 30.60 30.60 30.60 3.8K
13:14 30.61 30.61 30.61 30.61 0.5K
13:17 30.61 30.61 30.61 30.61 0.7K
13:18 30.61 30.61 30.61 30.61 0.9K
13:19 30.61 30.61 30.61 30.61 1.4K
13:20 30.62 30.62 30.61 30.61 2.8K
13:22 30.62 30.62 30.62 30.62 2.6K
13:23 30.62 30.62 30.62 30.62 0.2K
13:24 30.63 30.63 30.63 30.63 0.2K
13:25 30.63 30.63 30.63 30.63 0.4K
13:26 30.62 30.62 30.62 30.62 14.9K
13:28 30.63 30.63 30.62 30.62 3.9K
13:30 30.62 30.62 30.62 30.62 6.5K
13:31 30.62 30.62 30.62 30.62 2.3K
13:32 30.63 30.63 30.63 30.63 4.0K
13:33 30.63 30.63 30.63 30.63 0.4K
13:34 30.64 30.64 30.64 30.64 2.1K
13:37 30.65 30.65 30.65 30.65 0.2K
13:40 30.65 30.65 30.65 30.65 1.4K
13:42 30.65 30.65 30.65 30.65 2.6K
13:43 30.65 30.65 30.65 30.65 1.0K
13:45 30.64 30.65 30.64 30.65 1.1K
13:48 30.64 30.64 30.64 30.64 3.4K
13:52 30.66 30.66 30.66 30.66 0.6K
13:53 30.65 30.67 30.65 30.67 1.0K
13:54 30.67 30.69 30.67 30.69 8.2K
13:57 30.70 30.70 30.70 30.70 0.7K
13:59 30.70 30.70 30.70 30.70 0.2K
14:00 30.69 30.69 30.69 30.69 0.8K
14:01 30.67 30.67 30.66 30.66 1.3K
14:03 30.67 30.67 30.66 30.67 4.6K
14:04 30.66 30.66 30.66 30.66 0.5K
14:05 30.67 30.67 30.67 30.67 2.4K
14:06 30.68 30.68 30.68 30.68 0.5K
14:07 30.68 30.69 30.68 30.68 12.5K
14:08 30.69 30.69 30.69 30.69 0.8K
14:09 30.69 30.69 30.69 30.69 0.3K
14:10 30.70 30.70 30.69 30.69 0.5K
14:12 30.69 30.69 30.69 30.69 1.5K
14:13 30.69 30.69 30.69 30.69 1.0K
14:14 30.70 30.70 30.70 30.70 0.1K
14:15 30.69 30.69 30.69 30.69 3.8K
14:18 30.71 30.72 30.71 30.72 6.2K
14:20 30.72 30.72 30.72 30.72 2.1K
14:21 30.71 30.71 30.71 30.71 2.7K
14:23 30.69 30.69 30.69 30.69 0.8K
14:24 30.70 30.70 30.70 30.70 0.1K
14:25 30.70 30.70 30.70 30.70 0.6K
14:27 30.69 30.69 30.69 30.69 5.7K
14:28 30.70 30.70 30.70 30.70 2.0K
14:30 30.68 30.68 30.68 30.68 0.7K
14:32 30.70 30.70 30.70 30.70 1.2K
14:33 30.70 30.70 30.70 30.70 3.6K
14:34 30.70 30.70 30.69 30.69 4.2K
14:35 30.71 30.72 30.71 30.72 2.9K
14:36 30.71 30.71 30.71 30.71 1.0K
14:41 30.73 30.73 30.73 30.72 2.6K
14:42 30.73 30.73 30.73 30.73 1.1K
14:44 30.73 30.73 30.73 30.73 2.4K
14:45 30.75 30.75 30.75 30.75 2.6K
14:46 30.75 30.75 30.75 30.75 1.2K
14:49 30.77 30.77 30.77 30.77 1.4K
14:55 30.77 30.77 30.77 30.77 1.2K
14:56 30.78 30.78 30.78 30.78 4.7K
14:58 30.78 30.79 30.78 30.79 1.0K
14:59 30.78 30.78 30.78 30.78 6.2K
15:00 30.78 30.78 30.78 30.78 1.1K
15:02 30.78 30.78 30.77 30.78 3.4K
15:03 30.76 30.76 30.76 30.76 1.6K
15:04 30.75 30.75 30.75 30.75 1.2K
15:05 30.75 30.75 30.75 30.75 0.6K
15:06 30.73 30.74 30.73 30.74 1.2K
15:07 30.72 30.72 30.72 30.72 2.3K
15:08 30.74 30.76 30.74 30.76 4.1K
15:09 30.75 30.76 30.75 30.76 3.1K
15:10 30.75 30.75 30.74 30.74 0.7K
15:11 30.74 30.74 30.73 30.73 2.7K
15:12 30.74 30.74 30.72 30.73 2.6K
15:14 30.70 30.70 30.70 30.70 3.9K
15:15 30.70 30.70 30.70 30.70 7.8K
15:17 30.70 30.70 30.70 30.70 3.7K
15:21 30.69 30.69 30.69 30.69 1.6K
15:22 30.68 30.68 30.68 30.68 1.1K
15:23 30.69 30.69 30.69 30.69 1.0K
15:27 30.68 30.68 30.68 30.68 0.8K
15:29 30.69 30.69 30.69 30.69 2.8K
15:30 30.68 30.69 30.68 30.69 2.7K
15:31 30.69 30.69 30.68 30.68 12.1K
15:32 30.69 30.69 30.69 30.69 0.5K
15:33 30.69 30.69 30.69 30.69 2.3K
15:34 30.70 30.70 30.70 30.70 0.3K
15:35 30.69 30.69 30.69 30.69 0.2K
15:36 30.69 30.69 30.69 30.69 1.1K
15:37 30.68 30.68 30.68 30.68 0.3K
15:38 30.68 30.69 30.68 30.68 4.4K
15:39 30.69 30.69 30.69 30.69 0.3K
15:40 30.68 30.68 30.68 30.68 0.4K
15:43 30.66 30.66 30.66 30.66 1.5K
15:45 30.65 30.65 30.64 30.64 6.2K
15:46 30.64 30.64 30.64 30.64 0.2K
15:47 30.64 30.64 30.64 30.64 3.5K
15:48 30.65 30.66 30.65 30.66 5.9K
15:49 30.65 30.65 30.65 30.65 2.6K
15:50 30.69 30.73 30.69 30.73 9.2K
15:51 30.72 30.74 30.72 30.74 3.6K
15:53 30.74 30.76 30.74 30.76 1.1K
15:54 30.75 30.75 30.72 30.72 4.6K
15:56 30.71 30.71 30.70 30.70 10.9K
15:57 30.71 30.71 30.69 30.69 2.1K
15:58 30.70 30.70 30.70 30.70 1.6K
15:59 30.71 30.74 30.71 30.74 5.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし