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
09:32 31.00 31.00 31.00 31.00 4.6K
09:34 31.02 31.08 31.02 31.04 1.2K
09:35 31.02 31.02 31.02 31.02 1.5K
09:36 30.98 30.98 30.98 30.98 6.5K
09:37 31.01 31.01 31.01 31.01 0.3K
09:38 31.06 31.06 31.05 31.05 0.5K
09:40 31.01 31.01 31.01 31.01 1.2K
09:42 31.08 31.08 31.08 31.08 13.8K
09:43 31.11 31.11 31.11 31.11 2.3K
09:44 31.13 31.13 31.13 31.13 4.3K
09:48 31.18 31.18 31.13 31.13 1.9K
09:50 31.16 31.16 31.16 31.16 6.6K
09:51 31.14 31.14 31.14 31.14 1.4K
09:56 31.20 31.20 31.20 31.20 0.3K
09:59 31.16 31.16 31.16 31.16 0.9K
10:00 31.14 31.14 31.14 31.14 0.7K
10:05 31.09 31.09 31.09 31.09 0.8K
10:06 31.10 31.10 31.10 31.10 0.4K
10:07 31.06 31.06 31.04 31.04 3.7K
10:09 31.06 31.07 31.05 31.07 2.3K
10:10 31.03 31.03 31.03 31.03 2.2K
10:12 31.07 31.07 31.07 31.07 2.1K
10:14 31.08 31.08 31.08 31.08 0.3K
10:15 31.09 31.09 31.09 31.09 3.6K
10:20 31.02 31.02 31.02 31.02 3.7K
10:22 30.98 30.98 30.98 30.98 0.2K
10:23 30.97 30.98 30.97 30.98 0.8K
10:25 30.97 30.98 30.97 30.98 0.9K
10:26 30.99 30.99 30.99 30.99 2.2K
10:27 30.97 30.97 30.97 30.97 0.6K
10:29 30.95 30.95 30.94 30.94 1.2K
10:30 30.97 30.97 30.97 30.97 2.4K
10:31 30.93 30.93 30.93 30.93 0.7K
10:34 30.95 30.95 30.95 30.95 0.9K
10:35 30.93 30.93 30.93 30.93 0.8K
10:36 30.95 30.95 30.95 30.95 1.1K
10:37 30.97 30.97 30.97 30.97 2.0K
10:38 30.94 30.94 30.94 30.94 1.5K
10:41 30.92 30.92 30.92 30.92 1.2K
10:42 30.91 30.91 30.91 30.91 5.8K
10:43 30.94 30.94 30.94 30.94 3.4K
10:45 30.93 30.93 30.93 30.93 2.5K
10:46 30.89 30.89 30.89 30.89 2.5K
10:48 30.91 30.92 30.91 30.92 5.7K
10:49 30.94 30.95 30.94 30.95 5.7K
10:50 30.94 30.96 30.94 30.96 1.7K
10:52 30.97 30.97 30.97 30.97 0.1K
10:53 30.95 30.95 30.95 30.95 1.6K
10:55 30.97 30.97 30.97 30.97 0.1K
10:58 30.95 30.96 30.95 30.95 4.2K
10:59 30.94 30.95 30.92 30.92 8.9K
11:00 30.95 30.95 30.95 30.95 3.0K
11:03 30.85 30.85 30.84 30.84 1.9K
11:04 30.82 30.82 30.82 30.82 0.9K
11:05 30.84 30.84 30.84 30.84 0.6K
11:07 30.85 30.85 30.85 30.85 0.2K
11:08 30.84 30.84 30.84 30.84 2.5K
11:10 30.86 30.86 30.86 30.86 0.2K
11:11 30.85 30.85 30.85 30.85 0.8K
11:12 30.86 30.86 30.86 30.86 2.0K
11:14 30.88 30.88 30.88 30.88 4.2K
11:17 30.89 30.90 30.89 30.90 0.6K
11:18 30.89 30.90 30.89 30.90 1.1K
11:19 30.92 30.92 30.92 30.92 2.1K
11:21 30.89 30.89 30.89 30.89 1.6K
11:22 30.87 30.87 30.86 30.86 5.1K
11:23 30.86 30.88 30.86 30.88 3.0K
11:26 30.88 30.89 30.88 30.89 4.8K
11:28 30.89 30.89 30.89 30.89 2.2K
11:29 30.91 30.91 30.91 30.91 0.3K
11:30 30.89 30.90 30.89 30.90 4.2K
11:31 30.90 30.90 30.87 30.87 10.2K
11:32 30.86 30.86 30.86 30.86 0.7K
11:33 30.86 30.86 30.86 30.86 2.0K
11:34 30.86 30.87 30.86 30.87 1.5K
11:35 30.88 30.88 30.88 30.88 0.3K
11:36 30.89 30.91 30.89 30.91 2.6K
11:37 30.90 30.90 30.90 30.90 6.8K
11:38 30.91 30.91 30.91 30.91 1.7K
11:41 30.95 30.95 30.95 30.95 0.1K
11:42 30.95 30.95 30.95 30.95 3.2K
11:43 30.93 30.93 30.93 30.93 0.5K
11:45 30.93 30.93 30.93 30.93 0.1K
11:47 30.90 30.90 30.90 30.90 1.4K
11:48 30.92 30.92 30.92 30.92 0.9K
11:50 30.91 30.91 30.91 30.91 0.6K
11:52 30.91 30.91 30.90 30.90 2.4K
11:57 30.89 30.89 30.89 30.89 1.2K
11:58 30.88 30.88 30.88 30.88 0.2K
12:00 30.88 30.88 30.88 30.88 1.6K
12:04 30.87 30.87 30.87 30.87 0.3K
12:05 30.88 30.88 30.88 30.88 0.9K
12:06 30.89 30.89 30.88 30.88 0.5K
12:07 30.88 30.88 30.88 30.88 0.7K
12:10 30.90 30.90 30.90 30.90 3.9K
12:12 30.92 30.92 30.92 30.92 0.1K
12:13 30.93 30.93 30.93 30.93 1.4K
12:15 30.94 30.94 30.94 30.94 0.6K
12:17 30.95 30.95 30.94 30.94 1.6K
12:19 30.93 30.93 30.93 30.93 0.5K
12:21 30.91 30.93 30.90 30.93 14.9K
12:22 30.93 30.93 30.93 30.93 4.9K
12:23 30.92 30.92 30.92 30.92 1.3K
12:24 30.90 30.90 30.90 30.90 1.0K
12:25 30.88 30.88 30.88 30.88 8.6K
12:26 30.86 30.86 30.86 30.86 0.9K
12:28 30.83 30.83 30.83 30.83 0.3K
12:29 30.80 30.80 30.80 30.80 3.8K
12:30 30.77 30.77 30.76 30.76 4.1K
12:31 30.76 30.77 30.76 30.77 2.4K
12:34 30.75 30.75 30.75 30.75 1.9K
12:35 30.75 30.75 30.75 30.75 0.5K
12:36 30.75 30.75 30.75 30.75 0.9K
12:37 30.72 30.72 30.72 30.72 2.0K
12:38 30.71 30.71 30.71 30.71 0.6K
12:40 30.69 30.71 30.69 30.69 4.9K
12:41 30.73 30.73 30.73 30.73 3.7K
12:42 30.71 30.72 30.71 30.71 3.9K
12:43 30.70 30.70 30.70 30.70 2.5K
12:45 30.70 30.70 30.70 30.70 3.4K
12:46 30.71 30.72 30.70 30.70 7.2K
12:48 30.70 30.70 30.70 30.70 0.2K
12:49 30.69 30.69 30.69 30.69 1.2K
12:51 30.73 30.74 30.73 30.74 6.6K
12:54 30.75 30.75 30.73 30.73 6.6K
12:56 30.74 30.74 30.74 30.74 0.9K
12:58 30.74 30.75 30.74 30.75 7.1K
13:00 30.74 30.74 30.72 30.72 3.6K
13:01 30.72 30.72 30.72 30.72 2.1K
13:02 30.71 30.71 30.70 30.70 1.9K
13:03 30.69 30.69 30.69 30.69 2.0K
13:05 30.68 30.68 30.68 30.68 2.4K
13:07 30.69 30.72 30.69 30.72 1.4K
13:08 30.71 30.71 30.71 30.71 1.5K
13:10 30.70 30.70 30.67 30.67 4.6K
13:12 30.68 30.68 30.65 30.65 8.7K
13:14 30.65 30.65 30.65 30.65 2.3K
13:16 30.63 30.63 30.63 30.63 1.5K
13:17 30.63 30.64 30.63 30.64 3.6K
13:18 30.65 30.66 30.65 30.66 1.8K
13:20 30.65 30.66 30.65 30.66 1.6K
13:21 30.67 30.67 30.64 30.64 9.2K
13:23 30.65 30.65 30.65 30.65 0.4K
13:24 30.64 30.64 30.63 30.63 7.8K
13:25 30.61 30.62 30.61 30.62 4.5K
13:30 30.61 30.61 30.60 30.60 4.8K
13:33 30.55 30.56 30.55 30.56 15.6K
13:34 30.57 30.57 30.57 30.57 4.2K
13:35 30.56 30.57 30.56 30.57 9.6K
13:38 30.58 30.58 30.58 30.58 3.6K
13:39 30.58 30.58 30.58 30.58 3.4K
13:41 30.56 30.56 30.56 30.56 0.1K
13:42 30.55 30.55 30.54 30.54 2.1K
13:43 30.59 30.59 30.59 30.59 3.6K
13:45 30.57 30.57 30.57 30.57 2.5K
13:48 30.56 30.56 30.56 30.56 1.5K
13:50 30.56 30.56 30.56 30.56 0.1K
13:52 30.58 30.58 30.57 30.57 5.4K
13:54 30.56 30.56 30.56 30.56 11.8K
13:55 30.57 30.57 30.57 30.57 1.8K
13:56 30.58 30.58 30.58 30.58 0.6K
13:57 30.58 30.58 30.58 30.58 4.4K
13:58 30.59 30.60 30.59 30.60 5.5K
13:59 30.61 30.61 30.60 30.61 3.3K
14:01 30.60 30.60 30.59 30.59 0.9K
14:03 30.60 30.61 30.60 30.61 7.2K
14:04 30.63 30.63 30.63 30.63 1.1K
14:05 30.62 30.62 30.62 30.62 1.5K
14:06 30.64 30.64 30.64 30.64 0.1K
14:07 30.64 30.64 30.64 30.64 13.1K
14:08 30.61 30.61 30.61 30.61 2.4K
14:09 30.60 30.60 30.60 30.60 3.5K
14:11 30.61 30.62 30.61 30.62 2.6K
14:13 30.61 30.61 30.61 30.61 1.7K
14:16 30.59 30.59 30.58 30.58 2.7K
14:17 30.59 30.59 30.59 30.59 3.7K
14:18 30.60 30.60 30.60 30.60 0.9K
14:19 30.58 30.58 30.58 30.58 0.2K
14:21 30.59 30.59 30.58 30.59 0.7K
14:22 30.61 30.62 30.61 30.62 1.1K
14:23 30.61 30.62 30.61 30.62 0.3K
14:24 30.61 30.63 30.61 30.63 3.7K
14:25 30.61 30.62 30.61 30.62 1.0K
14:26 30.63 30.63 30.63 30.63 1.5K
14:27 30.63 30.64 30.63 30.64 1.6K
14:30 30.62 30.62 30.62 30.62 0.9K
14:31 30.63 30.63 30.63 30.63 1.1K
14:34 30.61 30.61 30.60 30.61 4.6K
14:35 30.59 30.59 30.59 30.59 1.2K
14:36 30.58 30.58 30.58 30.58 0.1K
14:37 30.60 30.60 30.59 30.59 1.7K
14:38 30.60 30.60 30.60 30.60 2.1K
14:39 30.61 30.61 30.61 30.61 0.2K
14:41 30.62 30.62 30.62 30.62 0.8K
14:44 30.60 30.60 30.60 30.60 0.7K
14:45 30.60 30.60 30.60 30.60 0.6K
14:46 30.60 30.60 30.58 30.58 3.5K
14:47 30.60 30.60 30.59 30.59 0.7K
14:48 30.60 30.60 30.60 30.60 2.7K
14:49 30.64 30.64 30.64 30.64 5.9K
14:50 30.64 30.64 30.63 30.64 13.6K
14:52 30.65 30.66 30.65 30.66 5.3K
14:53 30.63 30.63 30.63 30.63 3.9K
14:54 30.64 30.64 30.64 30.64 1.0K
14:55 30.64 30.64 30.64 30.64 0.3K
14:56 30.63 30.63 30.63 30.63 0.3K
14:57 30.60 30.61 30.60 30.61 0.6K
14:58 30.59 30.59 30.59 30.59 0.5K
14:59 30.57 30.57 30.56 30.56 8.8K
15:00 30.57 30.58 30.57 30.58 3.9K
15:01 30.58 30.59 30.58 30.59 7.6K
15:02 30.59 30.60 30.59 30.60 12.0K
15:04 30.63 30.63 30.63 30.63 5.3K
15:05 30.64 30.64 30.63 30.63 3.5K
15:07 30.64 30.64 30.64 30.64 0.6K
15:08 30.63 30.64 30.63 30.64 1.3K
15:09 30.64 30.64 30.64 30.64 8.6K
15:10 30.63 30.63 30.63 30.63 1.1K
15:11 30.64 30.64 30.64 30.64 0.1K
15:12 30.64 30.66 30.64 30.66 3.6K
15:13 30.67 30.67 30.66 30.66 2.7K
15:15 30.64 30.64 30.64 30.64 0.6K
15:18 30.66 30.67 30.66 30.67 11.7K
15:19 30.67 30.67 30.66 30.66 2.9K
15:20 30.66 30.66 30.66 30.66 1.0K
15:21 30.66 30.67 30.66 30.67 3.7K
15:22 30.67 30.68 30.67 30.68 0.6K
15:23 30.68 30.68 30.68 30.68 4.5K
15:24 30.68 30.69 30.68 30.69 2.1K
15:25 30.69 30.69 30.68 30.68 1.2K
15:26 30.69 30.69 30.69 30.69 0.6K
15:27 30.70 30.71 30.70 30.71 4.3K
15:28 30.71 30.71 30.71 30.71 3.6K
15:29 30.69 30.69 30.69 30.69 1.1K
15:30 30.68 30.68 30.68 30.68 0.3K
15:31 30.68 30.72 30.68 30.72 15.1K
15:32 30.71 30.72 30.71 30.72 28.4K
15:33 30.71 30.71 30.71 30.71 7.1K
15:34 30.70 30.70 30.70 30.70 0.4K
15:35 30.67 30.67 30.66 30.66 1.1K
15:36 30.65 30.66 30.65 30.66 2.7K
15:37 30.65 30.66 30.65 30.66 5.1K
15:38 30.65 30.65 30.65 30.65 0.8K
15:39 30.65 30.65 30.65 30.65 0.6K
15:40 30.65 30.65 30.65 30.65 2.5K
15:41 30.66 30.66 30.66 30.66 4.1K
15:42 30.67 30.67 30.67 30.67 2.8K
15:43 30.67 30.67 30.66 30.66 2.3K
15:46 30.66 30.66 30.66 30.66 0.7K
15:47 30.66 30.67 30.66 30.67 18.6K
15:48 30.67 30.67 30.67 30.67 2.0K
15:50 30.70 30.71 30.70 30.71 3.1K
15:51 30.69 30.69 30.69 30.69 2.0K
15:52 30.66 30.67 30.66 30.67 1.9K
15:53 30.68 30.68 30.68 30.68 1.1K
15:55 30.64 30.64 30.63 30.63 3.2K
15:57 30.66 30.66 30.66 30.66 0.3K
15:58 30.66 30.66 30.66 30.66 0.5K
15:59 30.65 30.67 30.65 30.67 5.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし