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 30.74 30.74 30.74 30.74 7.7K
09:33 30.76 30.76 30.76 30.76 1.0K
09:34 30.78 30.78 30.78 30.78 0.9K
09:38 30.76 30.76 30.76 30.76 0.8K
09:41 30.74 30.75 30.72 30.75 4.1K
09:42 30.79 30.79 30.79 30.79 0.4K
09:45 30.83 30.83 30.83 30.83 0.1K
09:46 30.83 30.83 30.83 30.83 23.1K
09:48 30.86 30.86 30.86 30.86 0.3K
09:49 30.86 30.86 30.86 30.86 0.5K
09:50 30.81 30.81 30.81 30.81 1.0K
09:52 30.77 30.81 30.77 30.80 11.0K
09:53 30.79 30.79 30.79 30.79 0.7K
09:58 30.86 30.86 30.86 30.86 3.2K
10:00 30.91 30.91 30.91 30.91 2.4K
10:01 30.92 30.92 30.92 30.92 0.9K
10:02 30.92 30.92 30.92 30.92 2.7K
10:03 30.93 30.93 30.92 30.93 4.3K
10:04 30.90 30.90 30.89 30.89 1.1K
10:07 30.86 30.88 30.85 30.85 176.2K
10:08 30.85 30.86 30.85 30.86 5.2K
10:09 30.88 30.88 30.88 30.88 0.5K
10:10 30.88 30.88 30.86 30.86 1.6K
10:11 30.87 30.88 30.86 30.86 2.3K
10:12 30.86 30.87 30.86 30.87 8.7K
10:13 30.86 30.89 30.86 30.89 4.5K
10:14 30.88 30.90 30.88 30.90 9.6K
10:15 30.90 30.90 30.90 30.90 1.0K
10:16 30.93 30.93 30.93 30.93 1.7K
10:17 30.94 30.94 30.94 30.94 0.3K
10:18 30.95 30.95 30.95 30.95 0.6K
10:19 30.97 30.97 30.97 30.97 1.1K
10:21 30.98 30.98 30.98 30.98 15.0K
10:22 30.99 31.02 30.99 31.02 18.4K
10:24 31.01 31.01 31.01 31.01 0.7K
10:25 31.00 31.00 30.99 30.99 4.9K
10:26 30.98 30.98 30.98 30.98 4.5K
10:28 30.98 30.98 30.96 30.98 3.3K
10:29 30.99 30.99 30.96 30.96 2.0K
10:30 30.95 30.95 30.95 30.95 0.9K
10:31 30.96 30.96 30.96 30.96 0.5K
10:32 30.96 30.96 30.96 30.96 0.3K
10:33 30.89 30.89 30.89 30.89 2.2K
10:34 30.89 30.89 30.89 30.89 1.2K
10:35 30.89 30.90 30.89 30.89 4.0K
10:36 30.92 30.93 30.92 30.93 5.9K
10:37 30.91 30.91 30.91 30.91 0.4K
10:38 30.92 30.92 30.92 30.92 2.1K
10:40 30.95 30.95 30.93 30.93 2.4K
10:41 30.93 30.93 30.93 30.93 0.8K
10:42 30.92 30.93 30.92 30.93 1.8K
10:43 30.93 30.93 30.93 30.93 0.4K
10:44 30.94 30.94 30.94 30.94 2.2K
10:46 30.89 30.89 30.89 30.89 7.1K
10:47 30.90 30.90 30.90 30.90 6.9K
10:48 30.90 30.92 30.90 30.92 13.0K
10:49 30.90 30.90 30.90 30.90 1.1K
10:52 30.91 30.92 30.91 30.92 3.1K
10:54 30.89 30.89 30.89 30.89 5.4K
10:55 30.89 30.89 30.89 30.89 0.4K
10:57 30.89 30.89 30.88 30.88 2.3K
10:58 30.89 30.89 30.88 30.88 0.6K
10:59 30.87 30.87 30.87 30.87 1.5K
11:00 30.87 30.87 30.86 30.86 3.1K
11:01 30.85 30.85 30.85 30.85 0.9K
11:03 30.85 30.85 30.85 30.85 2.4K
11:04 30.83 30.83 30.83 30.83 2.0K
11:06 30.83 30.85 30.83 30.85 2.8K
11:09 30.86 30.86 30.86 30.86 1.3K
11:10 30.86 30.86 30.86 30.86 1.0K
11:13 30.85 30.85 30.85 30.85 0.4K
11:14 30.86 30.87 30.86 30.87 5.3K
11:17 30.88 30.89 30.88 30.89 3.7K
11:18 30.90 30.90 30.90 30.90 4.0K
11:19 30.88 30.88 30.86 30.86 6.0K
11:20 30.85 30.85 30.85 30.85 0.1K
11:21 30.87 30.87 30.87 30.87 0.8K
11:22 30.86 30.86 30.84 30.84 1.5K
11:23 30.86 30.86 30.86 30.86 3.4K
11:25 30.84 30.84 30.84 30.84 8.9K
11:27 30.84 30.84 30.82 30.82 5.5K
11:28 30.81 30.82 30.81 30.81 11.3K
11:29 30.81 30.81 30.81 30.81 0.9K
11:31 30.81 30.81 30.79 30.79 2.8K
11:33 30.81 30.81 30.81 30.81 0.5K
11:35 30.80 30.80 30.80 30.80 0.6K
11:36 30.79 30.80 30.79 30.80 1.8K
11:37 30.81 30.81 30.81 30.81 2.5K
11:38 30.82 30.82 30.82 30.82 11.3K
11:42 30.82 30.82 30.82 30.82 8.6K
11:44 30.84 30.84 30.84 30.84 2.8K
11:49 30.83 30.83 30.83 30.83 2.2K
11:53 30.82 30.82 30.82 30.82 0.2K
11:55 30.80 30.81 30.80 30.81 1.3K
11:56 30.80 30.80 30.80 30.80 1.3K
11:57 30.81 30.81 30.81 30.81 0.4K
11:59 30.80 30.80 30.80 30.80 0.3K
12:00 30.79 30.80 30.79 30.79 3.2K
12:01 30.78 30.78 30.78 30.78 4.9K
12:02 30.76 30.76 30.76 30.76 1.7K
12:04 30.78 30.78 30.78 30.78 0.6K
12:05 30.79 30.79 30.79 30.79 0.6K
12:07 30.79 30.79 30.78 30.78 1.7K
12:08 30.77 30.77 30.77 30.77 0.7K
12:10 30.77 30.77 30.77 30.77 2.0K
12:11 30.76 30.76 30.76 30.76 0.3K
12:13 30.73 30.73 30.73 30.73 0.6K
12:15 30.75 30.75 30.74 30.74 1.7K
12:16 30.75 30.75 30.75 30.75 0.5K
12:18 30.72 30.72 30.72 30.72 3.4K
12:19 30.74 30.74 30.74 30.74 14.2K
12:20 30.75 30.75 30.75 30.75 4.0K
12:21 30.71 30.71 30.71 30.71 1.0K
12:22 30.70 30.70 30.70 30.70 0.6K
12:23 30.69 30.69 30.69 30.69 2.2K
12:24 30.70 30.70 30.70 30.70 3.1K
12:26 30.71 30.71 30.71 30.71 0.1K
12:28 30.70 30.70 30.69 30.70 14.4K
12:30 30.70 30.70 30.70 30.70 1.3K
12:31 30.70 30.70 30.69 30.69 0.9K
12:32 30.68 30.69 30.68 30.69 2.0K
12:33 30.69 30.69 30.69 30.69 2.8K
12:34 30.68 30.69 30.68 30.69 3.8K
12:36 30.69 30.69 30.69 30.69 2.1K
12:43 30.69 30.70 30.69 30.70 3.2K
12:44 30.70 30.70 30.70 30.70 6.7K
12:45 30.71 30.71 30.71 30.71 0.3K
12:46 30.71 30.71 30.71 30.71 0.3K
12:47 30.72 30.73 30.72 30.73 9.5K
12:48 30.73 30.73 30.73 30.73 4.9K
12:49 30.73 30.73 30.73 30.73 0.7K
12:50 30.72 30.72 30.72 30.72 1.0K
12:55 30.79 30.79 30.79 30.79 0.1K
12:57 30.79 30.79 30.79 30.79 1.3K
12:58 30.81 30.82 30.81 30.82 0.7K
12:59 30.81 30.84 30.81 30.84 0.9K
13:00 30.81 30.81 30.81 30.81 0.4K
13:02 30.82 30.84 30.82 30.84 2.9K
13:05 30.82 30.83 30.82 30.83 1.3K
13:08 30.84 30.84 30.84 30.84 1.3K
13:09 30.84 30.84 30.84 30.84 0.8K
13:10 30.82 30.82 30.82 30.82 0.2K
13:13 30.80 30.80 30.80 30.80 4.2K
13:14 30.81 30.81 30.81 30.81 0.8K
13:15 30.81 30.81 30.81 30.81 0.3K
13:17 30.82 30.82 30.80 30.80 0.3K
13:18 30.80 30.80 30.80 30.80 6.1K
13:19 30.80 30.80 30.78 30.78 3.8K
13:21 30.77 30.77 30.77 30.77 0.5K
13:22 30.75 30.75 30.74 30.74 26.6K
13:24 30.73 30.73 30.73 30.73 0.4K
13:25 30.72 30.72 30.72 30.72 0.3K
13:27 30.72 30.72 30.72 30.72 0.9K
13:28 30.72 30.72 30.72 30.72 0.2K
13:29 30.72 30.72 30.72 30.72 2.0K
13:30 30.71 30.71 30.71 30.71 1.4K
13:31 30.72 30.72 30.72 30.72 1.3K
13:32 30.72 30.73 30.72 30.73 4.2K
13:33 30.74 30.74 30.74 30.74 16.3K
13:34 30.77 30.77 30.76 30.76 4.5K
13:37 30.75 30.75 30.74 30.74 0.8K
13:38 30.75 30.75 30.75 30.75 0.3K
13:39 30.76 30.76 30.76 30.76 0.4K
13:40 30.77 30.78 30.77 30.78 0.8K
13:43 30.82 30.82 30.81 30.81 2.2K
13:48 30.81 30.81 30.81 30.81 3.4K
13:50 30.84 30.84 30.84 30.84 0.9K
13:54 30.82 30.82 30.82 30.82 1.9K
13:55 30.82 30.82 30.82 30.82 0.6K
13:56 30.81 30.81 30.81 30.81 2.5K
13:57 30.79 30.79 30.79 30.79 0.8K
13:59 30.80 30.80 30.80 30.80 0.9K
14:00 30.79 30.79 30.79 30.79 0.3K
14:01 30.79 30.79 30.79 30.79 0.3K
14:02 30.79 30.79 30.78 30.78 4.5K
14:03 30.75 30.76 30.75 30.76 1.1K
14:04 30.76 30.76 30.76 30.76 3.5K
14:05 30.76 30.77 30.76 30.77 3.0K
14:06 30.78 30.78 30.78 30.78 3.6K
14:07 30.80 30.80 30.80 30.80 9.2K
14:09 30.81 30.81 30.81 30.81 1.6K
14:11 30.84 30.84 30.84 30.84 11.3K
14:14 30.86 30.86 30.86 30.86 0.6K
14:16 30.83 30.83 30.83 30.83 2.8K
14:18 30.80 30.80 30.80 30.80 1.4K
14:19 30.80 30.80 30.80 30.80 0.6K
14:21 30.77 30.77 30.77 30.77 0.7K
14:23 30.81 30.81 30.81 30.81 0.9K
14:24 30.81 30.81 30.79 30.79 2.1K
14:26 30.82 30.82 30.81 30.81 2.9K
14:27 30.81 30.81 30.81 30.81 1.0K
14:28 30.80 30.80 30.80 30.80 0.6K
14:29 30.80 30.80 30.80 30.80 2.3K
14:30 30.78 30.78 30.78 30.78 1.7K
14:31 30.77 30.77 30.77 30.77 0.5K
14:32 30.77 30.77 30.77 30.77 1.9K
14:37 30.78 30.78 30.78 30.78 8.9K
14:38 30.78 30.78 30.78 30.78 3.7K
14:43 30.75 30.75 30.75 30.75 0.6K
14:44 30.77 30.77 30.77 30.77 0.5K
14:45 30.77 30.77 30.77 30.77 0.9K
14:46 30.76 30.76 30.76 30.76 0.5K
14:48 30.77 30.77 30.77 30.77 0.5K
14:49 30.77 30.77 30.77 30.77 0.7K
14:53 30.82 30.82 30.82 30.82 2.6K
14:55 30.81 30.81 30.81 30.81 1.1K
14:58 30.83 30.83 30.83 30.83 1.9K
15:00 30.82 30.82 30.81 30.81 3.9K
15:01 30.82 30.82 30.82 30.82 3.1K
15:03 30.83 30.83 30.83 30.83 3.1K
15:04 30.84 30.84 30.84 30.84 10.8K
15:07 30.88 30.88 30.88 30.88 0.8K
15:08 30.87 30.87 30.87 30.87 6.5K
15:11 30.85 30.86 30.84 30.84 1.3K
15:12 30.83 30.83 30.83 30.83 1.4K
15:14 30.82 30.82 30.82 30.82 0.7K
15:15 30.82 30.82 30.82 30.82 2.3K
15:16 30.82 30.82 30.82 30.82 3.4K
15:18 30.83 30.83 30.82 30.82 4.5K
15:19 30.85 30.85 30.85 30.85 1.5K
15:20 30.83 30.83 30.83 30.83 0.1K
15:21 30.84 30.84 30.84 30.84 1.0K
15:22 30.85 30.85 30.84 30.84 3.4K
15:23 30.86 30.87 30.86 30.87 4.1K
15:25 30.83 30.83 30.83 30.83 1.3K
15:26 30.89 30.89 30.89 30.89 3.2K
15:27 30.86 30.87 30.86 30.87 6.6K
15:29 30.87 30.87 30.87 30.87 0.4K
15:30 30.85 30.85 30.85 30.85 1.3K
15:31 30.84 30.84 30.84 30.84 0.8K
15:33 30.84 30.84 30.84 30.84 0.5K
15:34 30.83 30.83 30.83 30.83 0.1K
15:35 30.85 30.85 30.85 30.85 17.6K
15:36 30.86 30.86 30.86 30.86 2.3K
15:37 30.85 30.85 30.83 30.83 1.5K
15:38 30.82 30.83 30.82 30.83 1.1K
15:39 30.83 30.83 30.81 30.82 2.0K
15:43 30.81 30.81 30.81 30.81 0.3K
15:44 30.81 30.81 30.81 30.81 2.8K
15:45 30.80 30.80 30.78 30.78 0.9K
15:46 30.77 30.77 30.77 30.77 0.4K
15:47 30.80 30.82 30.80 30.81 1.7K
15:48 30.82 30.82 30.82 30.82 6.0K
15:49 30.84 30.84 30.83 30.83 2.9K
15:50 30.83 30.83 30.82 30.82 9.2K
15:51 30.85 30.85 30.85 30.85 1.2K
15:52 30.85 30.85 30.83 30.83 0.9K
15:53 30.81 30.81 30.78 30.78 1.9K
15:54 30.80 30.80 30.79 30.79 8.0K
15:55 30.76 30.76 30.76 30.76 0.3K
15:56 30.78 30.78 30.78 30.78 1.7K
15:57 30.78 30.78 30.78 30.78 0.9K
15:58 30.80 30.80 30.80 30.80 0.8K
15:59 30.80 30.80 30.78 30.78 9.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし