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 30.62 30.62 30.62 30.62 7.5K
09:32 30.55 30.55 30.55 30.55 2.4K
09:33 30.60 30.60 30.51 30.51 0.7K
09:34 30.54 30.54 30.54 30.54 1.0K
09:36 30.48 30.50 30.48 30.50 1.4K
09:37 30.50 30.50 30.47 30.47 1.3K
09:39 30.46 30.46 30.44 30.44 3.7K
09:45 30.40 30.42 30.40 30.42 2.5K
09:47 30.40 30.40 30.38 30.38 4.1K
09:48 30.36 30.38 30.34 30.38 11.1K
09:50 30.29 30.29 30.29 30.29 0.4K
09:52 30.32 30.32 30.31 30.31 6.6K
09:53 30.32 30.32 30.32 30.32 0.7K
09:54 30.33 30.33 30.33 30.33 1.6K
09:55 30.36 30.36 30.36 30.36 1.0K
09:59 30.30 30.30 30.30 30.30 0.9K
10:01 30.29 30.34 30.29 30.34 4.4K
10:02 30.36 30.36 30.36 30.36 2.9K
10:03 30.36 30.36 30.36 30.36 1.2K
10:06 30.38 30.38 30.38 30.38 0.1K
10:07 30.37 30.37 30.36 30.36 5.3K
10:08 30.37 30.37 30.37 30.36 8.8K
10:10 30.34 30.34 30.34 30.34 0.8K
10:11 30.34 30.34 30.34 30.34 0.1K
10:12 30.36 30.36 30.36 30.36 0.4K
10:13 30.36 30.36 30.34 30.34 30.0K
10:15 30.33 30.33 30.33 30.33 5.5K
10:16 30.32 30.32 30.32 30.32 1.1K
10:17 30.30 30.30 30.30 30.30 1.7K
10:20 30.32 30.32 30.32 30.32 0.2K
10:22 30.33 30.33 30.33 30.33 0.4K
10:23 30.34 30.34 30.34 30.34 4.3K
10:24 30.31 30.31 30.31 30.31 1.3K
10:25 30.34 30.35 30.34 30.35 3.6K
10:26 30.36 30.37 30.33 30.33 1.1K
10:27 30.32 30.33 30.32 30.33 2.5K
10:28 30.31 30.33 30.31 30.33 1.9K
10:29 30.33 30.33 30.33 30.33 0.4K
10:30 30.34 30.34 30.33 30.33 7.5K
10:31 30.34 30.34 30.34 30.34 10.1K
10:32 30.34 30.35 30.34 30.35 2.6K
10:33 30.33 30.36 30.33 30.36 4.3K
10:34 30.34 30.34 30.34 30.34 5.5K
10:35 30.34 30.34 30.33 30.33 5.7K
10:36 30.31 30.31 30.31 30.31 0.9K
10:38 30.33 30.34 30.33 30.34 8.0K
10:39 30.36 30.36 30.36 30.36 2.3K
10:40 30.37 30.38 30.37 30.38 3.1K
10:41 30.40 30.40 30.40 30.40 1.4K
10:42 30.38 30.38 30.38 30.38 0.9K
10:43 30.39 30.39 30.39 30.39 2.0K
10:45 30.40 30.41 30.40 30.41 2.0K
10:46 30.42 30.42 30.39 30.39 11.6K
10:49 30.36 30.38 30.36 30.38 4.9K
10:50 30.39 30.41 30.39 30.40 2.7K
10:51 30.40 30.42 30.40 30.42 5.3K
10:53 30.43 30.43 30.43 30.43 4.4K
10:55 30.44 30.44 30.44 30.44 1.9K
10:58 30.47 30.48 30.47 30.48 2.2K
11:00 30.47 30.47 30.47 30.47 0.5K
11:01 30.47 30.47 30.47 30.47 7.4K
11:04 30.49 30.50 30.49 30.50 14.4K
11:05 30.51 30.52 30.50 30.52 18.4K
11:06 30.53 30.53 30.52 30.52 1.0K
11:07 30.53 30.53 30.53 30.53 0.5K
11:08 30.53 30.53 30.53 30.53 0.8K
11:09 30.55 30.55 30.55 30.55 0.5K
11:10 30.56 30.56 30.56 30.56 1.0K
11:11 30.54 30.54 30.54 30.54 0.6K
11:12 30.54 30.55 30.54 30.55 0.7K
11:13 30.55 30.55 30.55 30.55 1.2K
11:14 30.55 30.56 30.55 30.56 4.2K
11:15 30.54 30.55 30.54 30.55 1.4K
11:17 30.56 30.56 30.56 30.56 1.9K
11:18 30.56 30.56 30.56 30.56 0.7K
11:19 30.56 30.56 30.56 30.56 2.8K
11:20 30.57 30.57 30.57 30.57 0.2K
11:21 30.58 30.58 30.56 30.56 3.5K
11:22 30.55 30.55 30.54 30.54 12.5K
11:23 30.54 30.56 30.54 30.56 1.1K
11:25 30.55 30.55 30.55 30.55 4.5K
11:28 30.55 30.55 30.55 30.55 0.7K
11:29 30.55 30.55 30.55 30.55 2.1K
11:30 30.55 30.55 30.55 30.55 0.2K
11:31 30.56 30.57 30.56 30.57 0.5K
11:32 30.57 30.57 30.57 30.57 0.1K
11:33 30.56 30.56 30.56 30.56 0.6K
11:34 30.56 30.56 30.56 30.56 0.1K
11:35 30.57 30.57 30.57 30.57 4.1K
11:36 30.57 30.58 30.57 30.58 0.5K
11:37 30.57 30.57 30.57 30.57 0.4K
11:40 30.59 30.60 30.59 30.59 4.8K
11:42 30.63 30.63 30.63 30.63 0.3K
11:44 30.64 30.64 30.64 30.64 0.3K
11:45 30.64 30.64 30.64 30.63 1.1K
11:47 30.60 30.60 30.60 30.60 1.1K
11:48 30.59 30.59 30.58 30.58 6.4K
11:52 30.59 30.59 30.59 30.59 4.9K
11:53 30.59 30.59 30.59 30.59 0.7K
11:54 30.59 30.59 30.58 30.58 1.7K
11:56 30.61 30.63 30.61 30.63 8.3K
11:57 30.62 30.63 30.62 30.63 1.3K
11:59 30.64 30.64 30.64 30.64 0.8K
12:01 30.64 30.64 30.64 30.64 0.5K
12:02 30.66 30.66 30.66 30.66 1.0K
12:03 30.66 30.67 30.66 30.67 0.5K
12:05 30.66 30.66 30.66 30.66 0.2K
12:06 30.65 30.66 30.65 30.66 5.8K
12:07 30.66 30.67 30.66 30.67 0.6K
12:09 30.67 30.67 30.67 30.67 1.1K
12:11 30.70 30.70 30.70 30.70 2.2K
12:13 30.70 30.70 30.70 30.70 0.7K
12:14 30.70 30.70 30.70 30.70 2.7K
12:15 30.69 30.70 30.69 30.70 0.5K
12:17 30.69 30.69 30.69 30.69 1.5K
12:19 30.68 30.68 30.68 30.68 0.5K
12:20 30.68 30.68 30.68 30.68 0.4K
12:21 30.68 30.68 30.68 30.68 0.8K
12:24 30.68 30.68 30.68 30.68 0.2K
12:26 30.69 30.69 30.69 30.69 1.8K
12:27 30.68 30.68 30.68 30.68 3.6K
12:28 30.68 30.68 30.67 30.67 0.6K
12:29 30.68 30.68 30.68 30.68 0.6K
12:31 30.67 30.67 30.67 30.67 0.5K
12:32 30.68 30.68 30.68 30.68 4.8K
12:33 30.67 30.68 30.67 30.67 0.6K
12:34 30.69 30.70 30.69 30.70 3.3K
12:35 30.70 30.70 30.70 30.70 0.3K
12:37 30.71 30.71 30.71 30.71 0.4K
12:41 30.70 30.70 30.69 30.69 3.7K
12:43 30.69 30.69 30.69 30.69 0.5K
12:44 30.71 30.71 30.71 30.71 4.8K
12:45 30.70 30.71 30.70 30.71 2.5K
12:47 30.72 30.72 30.72 30.72 0.8K
12:49 30.73 30.74 30.73 30.74 1.8K
12:50 30.73 30.73 30.73 30.73 0.2K
12:51 30.74 30.74 30.74 30.74 0.7K
12:54 30.72 30.72 30.71 30.71 0.6K
12:55 30.69 30.69 30.69 30.69 0.4K
12:56 30.68 30.68 30.68 30.68 0.9K
12:57 30.67 30.67 30.67 30.67 0.1K
12:59 30.72 30.73 30.72 30.73 5.6K
13:00 30.72 30.72 30.72 30.72 2.4K
13:02 30.70 30.70 30.70 30.70 2.8K
13:04 30.70 30.70 30.69 30.69 0.2K
13:05 30.70 30.70 30.70 30.70 0.1K
13:06 30.69 30.70 30.69 30.70 4.9K
13:07 30.71 30.71 30.71 30.71 2.5K
13:10 30.74 30.74 30.74 30.74 5.3K
13:11 30.74 30.75 30.74 30.75 9.5K
13:12 30.75 30.75 30.75 30.75 0.9K
13:13 30.76 30.76 30.76 30.76 1.4K
13:14 30.76 30.77 30.76 30.77 0.4K
13:16 30.76 30.76 30.76 30.76 1.0K
13:18 30.75 30.75 30.75 30.75 1.0K
13:19 30.74 30.74 30.74 30.74 0.6K
13:20 30.74 30.74 30.74 30.74 13.3K
13:22 30.75 30.75 30.74 30.74 0.8K
13:24 30.74 30.74 30.74 30.74 0.4K
13:26 30.71 30.71 30.70 30.70 7.8K
13:27 30.70 30.70 30.70 30.69 0.5K
13:29 30.70 30.70 30.70 30.70 0.7K
13:31 30.70 30.71 30.70 30.71 4.8K
13:32 30.71 30.71 30.71 30.71 2.6K
13:33 30.71 30.71 30.71 30.71 0.6K
13:35 30.72 30.73 30.72 30.73 1.8K
13:36 30.73 30.73 30.73 30.73 7.9K
13:37 30.70 30.71 30.70 30.71 2.5K
13:38 30.71 30.71 30.71 30.71 2.4K
13:39 30.71 30.71 30.71 30.71 2.0K
13:40 30.72 30.72 30.72 30.72 1.2K
13:41 30.73 30.73 30.73 30.73 0.8K
13:42 30.72 30.72 30.72 30.72 1.5K
13:43 30.72 30.72 30.72 30.72 0.1K
13:44 30.74 30.74 30.74 30.74 0.4K
13:45 30.74 30.74 30.72 30.73 5.8K
13:46 30.74 30.74 30.74 30.74 0.5K
13:52 30.74 30.74 30.74 30.74 2.5K
13:53 30.76 30.76 30.76 30.76 1.6K
13:54 30.75 30.76 30.75 30.76 0.5K
13:56 30.76 30.76 30.76 30.76 0.7K
13:57 30.77 30.77 30.77 30.77 1.1K
13:59 30.74 30.74 30.74 30.74 2.8K
14:01 30.74 30.75 30.74 30.75 1.0K
14:02 30.76 30.76 30.76 30.76 1.7K
14:04 30.76 30.76 30.74 30.74 2.2K
14:06 30.71 30.71 30.71 30.71 0.4K
14:08 30.70 30.70 30.70 30.70 4.5K
14:10 30.72 30.72 30.72 30.72 0.7K
14:11 30.71 30.71 30.71 30.71 2.1K
14:14 30.70 30.70 30.70 30.70 15.9K
14:15 30.71 30.71 30.71 30.71 0.3K
14:16 30.69 30.69 30.69 30.69 13.5K
14:17 30.70 30.70 30.69 30.69 0.9K
14:18 30.69 30.69 30.69 30.69 1.1K
14:19 30.69 30.69 30.69 30.69 0.2K
14:20 30.69 30.69 30.67 30.67 1.4K
14:22 30.65 30.66 30.65 30.66 1.5K
14:24 30.66 30.67 30.66 30.67 3.5K
14:25 30.69 30.69 30.69 30.69 3.6K
14:26 30.69 30.71 30.69 30.71 1.1K
14:28 30.71 30.71 30.70 30.70 0.3K
14:29 30.69 30.70 30.69 30.69 3.5K
14:32 30.71 30.71 30.71 30.71 0.3K
14:33 30.71 30.71 30.71 30.71 0.9K
14:35 30.70 30.70 30.70 30.70 2.0K
14:36 30.70 30.70 30.70 30.70 10.0K
14:37 30.69 30.69 30.68 30.68 28.0K
14:40 30.68 30.69 30.68 30.69 4.8K
14:43 30.70 30.70 30.70 30.70 4.6K
14:46 30.71 30.71 30.71 30.71 3.4K
14:47 30.70 30.71 30.70 30.71 0.7K
14:49 30.70 30.70 30.70 30.70 0.8K
14:50 30.70 30.70 30.70 30.70 0.8K
14:51 30.70 30.70 30.70 30.70 5.2K
14:55 30.70 30.70 30.70 30.70 2.2K
14:57 30.70 30.70 30.70 30.70 1.2K
14:58 30.70 30.70 30.70 30.70 0.2K
14:59 30.69 30.69 30.69 30.69 1.7K
15:00 30.68 30.68 30.68 30.68 1.0K
15:01 30.70 30.70 30.69 30.69 2.3K
15:02 30.70 30.70 30.70 30.70 4.1K
15:03 30.70 30.70 30.70 30.70 1.5K
15:04 30.68 30.68 30.68 30.68 8.5K
15:07 30.68 30.68 30.68 30.68 1.3K
15:08 30.69 30.69 30.69 30.69 0.7K
15:10 30.69 30.70 30.69 30.70 4.0K
15:12 30.70 30.70 30.70 30.70 0.3K
15:13 30.71 30.71 30.71 30.71 1.6K
15:15 30.72 30.73 30.72 30.72 4.9K
15:16 30.72 30.72 30.72 30.72 0.4K
15:17 30.73 30.75 30.73 30.75 3.3K
15:18 30.75 30.75 30.75 30.75 2.7K
15:20 30.76 30.76 30.76 30.76 0.7K
15:21 30.76 30.76 30.76 30.76 2.0K
15:22 30.76 30.76 30.76 30.76 0.3K
15:24 30.76 30.76 30.76 30.76 0.1K
15:25 30.75 30.75 30.75 30.75 5.7K
15:27 30.74 30.74 30.74 30.74 0.2K
15:28 30.74 30.74 30.74 30.74 2.1K
15:29 30.72 30.72 30.72 30.72 0.4K
15:30 30.72 30.72 30.72 30.72 0.8K
15:31 30.72 30.72 30.72 30.72 10.2K
15:32 30.70 30.71 30.70 30.71 7.8K
15:33 30.70 30.70 30.70 30.70 2.8K
15:35 30.69 30.69 30.69 30.69 1.6K
15:36 30.70 30.70 30.70 30.70 0.7K
15:37 30.68 30.68 30.68 30.68 1.7K
15:38 30.68 30.68 30.68 30.68 2.6K
15:40 30.68 30.68 30.68 30.68 10.0K
15:41 30.69 30.70 30.69 30.70 1.5K
15:42 30.67 30.68 30.67 30.68 6.8K
15:43 30.68 30.68 30.68 30.68 6.0K
15:44 30.68 30.70 30.68 30.70 1.0K
15:45 30.72 30.72 30.72 30.72 6.1K
15:47 30.73 30.73 30.73 30.73 0.3K
15:48 30.73 30.73 30.73 30.73 1.1K
15:50 30.71 30.73 30.71 30.73 4.2K
15:51 30.72 30.74 30.72 30.74 4.7K
15:53 30.74 30.74 30.71 30.71 0.8K
15:54 30.71 30.71 30.71 30.71 5.2K
15:55 30.68 30.68 30.67 30.68 4.0K
15:56 30.66 30.66 30.66 30.66 1.2K
15:58 30.66 30.66 30.66 30.66 4.9K
15:59 30.63 30.64 30.62 30.64 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし