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
09:33 30.75 30.75 30.75 30.75 8.4K
09:37 30.75 30.75 30.75 30.75 1.5K
09:42 30.71 30.71 30.71 30.71 0.2K
09:47 30.59 30.59 30.59 30.59 0.5K
09:50 30.53 30.53 30.53 30.53 0.2K
09:55 30.47 30.47 30.47 30.47 0.3K
09:56 30.47 30.47 30.45 30.45 1.3K
09:57 30.43 30.43 30.43 30.43 3.1K
09:58 30.42 30.42 30.42 30.42 0.7K
10:00 30.46 30.46 30.46 30.46 1.6K
10:01 30.43 30.44 30.43 30.44 7.3K
10:03 30.48 30.48 30.47 30.47 1.2K
10:04 30.51 30.51 30.51 30.51 2.0K
10:10 30.62 30.62 30.62 30.62 0.3K
10:12 30.60 30.60 30.58 30.58 1.8K
10:14 30.62 30.63 30.62 30.63 2.3K
10:15 30.64 30.64 30.64 30.64 1.3K
10:18 30.57 30.57 30.57 30.57 0.3K
10:19 30.58 30.59 30.58 30.59 5.5K
10:20 30.56 30.56 30.56 30.56 2.9K
10:26 30.64 30.68 30.64 30.68 3.3K
10:36 30.70 30.70 30.70 30.70 0.7K
10:37 30.72 30.72 30.72 30.72 1.4K
10:39 30.74 30.74 30.74 30.74 0.3K
10:40 30.74 30.74 30.74 30.74 0.1K
10:41 30.74 30.74 30.72 30.72 6.4K
10:43 30.72 30.72 30.72 30.72 2.0K
10:44 30.71 30.71 30.71 30.71 0.2K
10:45 30.69 30.69 30.69 30.69 0.7K
10:46 30.71 30.71 30.71 30.71 2.6K
10:49 30.68 30.68 30.68 30.68 0.2K
10:50 30.70 30.70 30.70 30.70 1.0K
10:51 30.69 30.69 30.69 30.69 0.2K
10:53 30.67 30.67 30.67 30.67 2.5K
10:55 30.68 30.68 30.67 30.67 0.4K
10:56 30.68 30.68 30.68 30.68 0.7K
10:58 30.67 30.67 30.67 30.67 0.4K
10:59 30.69 30.71 30.69 30.71 2.7K
11:00 30.71 30.71 30.71 30.71 0.8K
11:01 30.70 30.72 30.70 30.71 9.9K
11:02 30.71 30.71 30.71 30.71 1.0K
11:03 30.72 30.72 30.72 30.72 1.2K
11:04 30.70 30.70 30.70 30.70 4.3K
11:05 30.69 30.69 30.68 30.68 12.4K
11:06 30.66 30.66 30.66 30.66 6.3K
11:07 30.65 30.65 30.65 30.65 1.6K
11:08 30.66 30.66 30.66 30.66 1.2K
11:09 30.67 30.67 30.67 30.67 0.3K
11:10 30.67 30.67 30.66 30.66 0.6K
11:12 30.65 30.65 30.65 30.65 2.9K
11:13 30.63 30.63 30.63 30.63 0.8K
11:14 30.62 30.62 30.62 30.62 11.0K
11:20 30.62 30.62 30.62 30.62 1.2K
11:22 30.58 30.58 30.58 30.58 0.8K
11:23 30.58 30.58 30.58 30.58 0.7K
11:26 30.61 30.61 30.61 30.61 1.2K
11:30 30.61 30.62 30.61 30.62 0.7K
11:31 30.63 30.63 30.63 30.63 4.0K
11:32 30.64 30.64 30.64 30.64 1.6K
11:36 30.65 30.65 30.65 30.65 0.9K
11:37 30.65 30.66 30.65 30.66 2.0K
11:42 30.66 30.67 30.66 30.67 1.0K
11:44 30.69 30.69 30.69 30.69 2.4K
11:47 30.68 30.68 30.68 30.68 1.1K
11:50 30.67 30.68 30.67 30.68 2.2K
11:51 30.69 30.69 30.69 30.69 1.1K
11:52 30.70 30.70 30.70 30.70 1.0K
11:54 30.68 30.70 30.68 30.70 1.8K
11:55 30.70 30.70 30.70 30.70 0.3K
11:56 30.69 30.69 30.68 30.68 1.7K
11:57 30.70 30.70 30.70 30.70 0.4K
11:59 30.69 30.69 30.69 30.69 0.5K
12:00 30.70 30.70 30.70 30.70 1.8K
12:01 30.69 30.70 30.69 30.70 3.4K
12:04 30.73 30.73 30.73 30.73 0.3K
12:06 30.74 30.74 30.74 30.74 0.3K
12:07 30.74 30.74 30.74 30.74 0.3K
12:08 30.75 30.75 30.75 30.75 1.2K
12:09 30.75 30.75 30.75 30.75 4.4K
12:11 30.74 30.74 30.74 30.74 0.4K
12:13 30.72 30.73 30.72 30.73 5.3K
12:15 30.71 30.74 30.70 30.74 6.0K
12:16 30.73 30.73 30.73 30.73 0.2K
12:17 30.71 30.71 30.71 30.71 4.1K
12:18 30.73 30.73 30.72 30.72 3.7K
12:20 30.70 30.70 30.70 30.70 1.5K
12:22 30.70 30.70 30.70 30.70 0.7K
12:23 30.71 30.71 30.70 30.71 12.7K
12:24 30.72 30.72 30.72 30.72 0.4K
12:26 30.72 30.72 30.72 30.72 1.2K
12:28 30.71 30.71 30.71 30.71 0.3K
12:29 30.71 30.71 30.69 30.69 3.5K
12:31 30.71 30.71 30.71 30.71 0.6K
12:33 30.71 30.71 30.70 30.70 2.0K
12:34 30.71 30.71 30.71 30.71 1.5K
12:35 30.72 30.72 30.72 30.72 1.8K
12:36 30.72 30.72 30.72 30.72 0.7K
12:39 30.73 30.73 30.73 30.73 1.1K
12:41 30.72 30.72 30.72 30.72 5.3K
12:42 30.71 30.71 30.71 30.71 0.9K
12:43 30.71 30.71 30.71 30.71 0.2K
12:44 30.69 30.69 30.69 30.69 0.3K
12:46 30.66 30.66 30.66 30.66 0.3K
12:47 30.66 30.66 30.65 30.66 10.9K
12:48 30.68 30.69 30.68 30.69 3.9K
12:50 30.70 30.70 30.70 30.70 4.4K
12:52 30.68 30.68 30.68 30.68 1.8K
12:53 30.69 30.69 30.69 30.69 0.5K
12:54 30.68 30.68 30.68 30.68 0.9K
12:55 30.67 30.67 30.67 30.67 0.7K
12:58 30.70 30.70 30.70 30.70 1.1K
12:59 30.70 30.70 30.70 30.70 0.5K
13:02 30.69 30.69 30.69 30.69 1.9K
13:05 30.70 30.70 30.70 30.70 0.7K
13:06 30.70 30.70 30.70 30.70 2.1K
13:09 30.71 30.71 30.71 30.71 0.4K
13:10 30.70 30.71 30.70 30.71 0.4K
13:11 30.70 30.71 30.70 30.71 0.7K
13:12 30.71 30.71 30.71 30.71 4.9K
13:13 30.72 30.72 30.72 30.71 0.2K
13:14 30.72 30.72 30.72 30.72 0.1K
13:15 30.72 30.72 30.72 30.72 2.9K
13:20 30.73 30.73 30.73 30.73 1.6K
13:22 30.74 30.74 30.74 30.74 1.4K
13:26 30.75 30.75 30.75 30.75 4.3K
13:27 30.76 30.77 30.76 30.76 3.6K
13:28 30.78 30.78 30.78 30.78 0.4K
13:29 30.78 30.79 30.78 30.79 2.0K
13:31 30.79 30.79 30.79 30.79 2.3K
13:34 30.77 30.78 30.77 30.78 1.1K
13:35 30.78 30.78 30.78 30.78 4.5K
13:37 30.78 30.78 30.78 30.78 0.3K
13:40 30.78 30.78 30.78 30.78 1.8K
13:41 30.78 30.78 30.78 30.78 0.1K
13:42 30.77 30.78 30.77 30.78 0.6K
13:45 30.76 30.76 30.76 30.76 4.4K
13:46 30.77 30.77 30.77 30.77 0.6K
13:47 30.78 30.78 30.78 30.78 9.6K
13:48 30.78 30.78 30.78 30.78 1.1K
13:49 30.78 30.78 30.78 30.78 8.8K
13:50 30.78 30.78 30.78 30.78 0.5K
13:53 30.77 30.77 30.77 30.77 0.2K
13:54 30.76 30.76 30.76 30.76 0.1K
13:55 30.77 30.77 30.77 30.77 0.2K
13:56 30.77 30.77 30.77 30.77 4.2K
13:58 30.77 30.77 30.77 30.77 2.5K
13:59 30.78 30.78 30.77 30.77 1.1K
14:00 30.77 30.77 30.77 30.77 3.1K
14:05 30.79 30.79 30.79 30.79 5.8K
14:06 30.79 30.79 30.79 30.79 9.7K
14:07 30.80 30.80 30.80 30.80 0.8K
14:08 30.80 30.80 30.79 30.79 1.7K
14:11 30.80 30.80 30.80 30.80 1.0K
14:15 30.81 30.81 30.81 30.81 1.7K
14:18 30.82 30.82 30.82 30.82 0.6K
14:20 30.81 30.81 30.81 30.81 0.2K
14:21 30.81 30.82 30.81 30.82 40.6K
14:23 30.82 30.82 30.82 30.82 0.4K
14:24 30.80 30.81 30.80 30.81 1.8K
14:25 30.81 30.81 30.81 30.81 3.0K
14:26 30.78 30.79 30.78 30.79 0.6K
14:27 30.80 30.80 30.80 30.80 1.1K
14:28 30.79 30.79 30.79 30.79 1.5K
14:29 30.79 30.79 30.78 30.78 8.4K
14:31 30.80 30.80 30.80 30.80 0.1K
14:32 30.81 30.81 30.81 30.81 0.8K
14:37 30.83 30.85 30.83 30.85 1.7K
14:41 30.83 30.83 30.82 30.82 1.1K
14:43 30.82 30.82 30.82 30.82 1.5K
14:44 30.82 30.82 30.82 30.82 0.1K
14:45 30.82 30.82 30.82 30.82 12.3K
14:46 30.83 30.83 30.83 30.83 0.1K
14:47 30.83 30.83 30.83 30.83 3.7K
14:49 30.81 30.81 30.81 30.81 2.7K
14:51 30.81 30.81 30.80 30.80 2.8K
14:52 30.79 30.80 30.79 30.80 2.0K
14:53 30.78 30.78 30.78 30.78 0.3K
14:54 30.80 30.80 30.79 30.80 5.0K
14:55 30.80 30.80 30.79 30.79 0.2K
14:56 30.80 30.80 30.80 30.80 2.9K
14:57 30.80 30.80 30.80 30.80 1.9K
14:58 30.81 30.81 30.81 30.81 1.2K
14:59 30.81 30.81 30.81 30.81 0.7K
15:00 30.80 30.80 30.79 30.79 1.8K
15:01 30.79 30.79 30.79 30.79 1.4K
15:02 30.79 30.79 30.79 30.79 3.7K
15:03 30.80 30.80 30.80 30.80 8.7K
15:07 30.81 30.81 30.81 30.81 7.4K
15:08 30.81 30.81 30.80 30.80 1.6K
15:09 30.79 30.80 30.79 30.80 40.8K
15:10 30.81 30.81 30.81 30.81 0.4K
15:12 30.81 30.82 30.81 30.82 17.7K
15:14 30.82 30.82 30.82 30.82 0.9K
15:15 30.82 30.82 30.82 30.82 0.7K
15:16 30.83 30.83 30.83 30.83 1.1K
15:17 30.84 30.84 30.84 30.84 0.9K
15:19 30.84 30.84 30.84 30.84 0.2K
15:20 30.84 30.84 30.84 30.84 0.6K
15:22 30.86 30.86 30.86 30.86 1.1K
15:24 30.85 30.86 30.85 30.86 0.6K
15:26 30.86 30.86 30.86 30.86 0.6K
15:29 30.88 30.88 30.86 30.87 3.7K
15:30 30.86 30.86 30.86 30.86 0.5K
15:31 30.85 30.85 30.84 30.85 1.8K
15:32 30.84 30.84 30.84 30.84 0.7K
15:33 30.85 30.85 30.84 30.84 0.9K
15:34 30.86 30.87 30.85 30.87 3.0K
15:35 30.88 30.88 30.88 30.88 1.4K
15:36 30.86 30.88 30.86 30.88 2.0K
15:37 30.86 30.86 30.86 30.86 0.1K
15:38 30.88 30.88 30.88 30.88 2.1K
15:39 30.86 30.87 30.86 30.87 3.1K
15:40 30.85 30.85 30.85 30.85 6.3K
15:41 30.84 30.84 30.84 30.84 0.3K
15:42 30.85 30.86 30.85 30.86 1.7K
15:43 30.86 30.86 30.86 30.86 0.3K
15:44 30.86 30.86 30.86 30.86 2.0K
15:45 30.86 30.86 30.85 30.85 3.6K
15:46 30.85 30.87 30.85 30.87 1.5K
15:47 30.86 30.86 30.86 30.86 0.3K
15:49 30.86 30.86 30.86 30.86 0.7K
15:50 30.87 30.87 30.86 30.87 1.7K
15:51 30.85 30.85 30.85 30.85 2.9K
15:52 30.86 30.86 30.86 30.86 7.5K
15:53 30.86 30.87 30.85 30.86 9.8K
15:56 30.87 30.87 30.87 30.87 2.6K
15:58 30.86 30.86 30.86 30.86 1.1K
15:59 30.86 30.86 30.85 30.86 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