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 31.02 31.02 31.02 31.02 6.7K
09:32 31.09 31.09 31.09 31.09 0.5K
09:33 31.11 31.14 31.11 31.14 0.6K
09:35 31.11 31.11 31.11 31.11 0.6K
09:36 31.08 31.08 31.08 31.08 2.6K
09:37 31.08 31.08 31.08 31.08 0.2K
09:40 31.04 31.07 31.04 31.07 2.7K
09:41 31.07 31.07 31.07 31.07 5.6K
09:42 31.07 31.07 31.07 31.07 0.5K
09:45 31.00 31.00 31.00 31.00 3.2K
09:47 31.03 31.03 31.03 31.03 1.1K
09:49 31.03 31.04 31.03 31.04 3.5K
09:50 31.01 31.01 31.01 31.01 0.6K
09:51 31.06 31.06 31.06 31.06 0.8K
09:52 31.08 31.08 31.07 31.07 3.2K
09:53 31.07 31.08 31.07 31.08 1.5K
09:54 31.07 31.07 31.07 31.07 0.8K
09:56 31.06 31.07 31.06 31.07 4.5K
09:57 31.06 31.06 31.05 31.05 1.3K
09:59 31.04 31.04 31.04 31.04 0.3K
10:00 31.03 31.03 30.93 30.93 3.6K
10:01 30.87 30.87 30.85 30.85 5.0K
10:02 30.78 30.78 30.78 30.78 1.9K
10:03 30.79 30.79 30.79 30.79 6.5K
10:05 30.75 30.75 30.75 30.75 0.9K
10:06 30.76 30.77 30.76 30.77 1.4K
10:08 30.71 30.71 30.71 30.71 2.5K
10:09 30.69 30.71 30.69 30.71 3.8K
10:10 30.71 30.71 30.70 30.70 1.6K
10:11 30.76 30.76 30.74 30.74 0.6K
10:12 30.76 30.76 30.76 30.76 1.9K
10:15 30.70 30.73 30.68 30.68 13.4K
10:16 30.66 30.66 30.66 30.66 0.4K
10:17 30.66 30.66 30.66 30.66 0.7K
10:18 30.70 30.70 30.70 30.70 1.0K
10:19 30.71 30.76 30.71 30.76 8.5K
10:21 30.80 30.80 30.80 30.80 0.3K
10:22 30.80 30.80 30.80 30.80 0.4K
10:24 30.84 30.84 30.84 30.84 1.8K
10:26 30.87 30.87 30.87 30.87 4.0K
10:27 30.86 30.86 30.85 30.85 6.4K
10:28 30.84 30.84 30.84 30.84 2.6K
10:29 30.86 30.86 30.86 30.86 0.2K
10:30 30.84 30.84 30.84 30.84 3.5K
10:31 30.83 30.83 30.83 30.83 0.2K
10:32 30.81 30.82 30.81 30.82 6.4K
10:33 30.82 30.82 30.82 30.82 3.0K
10:34 30.84 30.84 30.82 30.82 5.4K
10:35 30.82 30.83 30.82 30.83 6.1K
10:37 30.83 30.83 30.82 30.82 2.8K
10:38 30.78 30.78 30.75 30.75 6.0K
10:39 30.68 30.68 30.67 30.68 3.2K
10:40 30.70 30.70 30.66 30.66 2.0K
10:42 30.69 30.69 30.69 30.69 4.4K
10:45 30.70 30.70 30.70 30.70 0.4K
10:46 30.70 30.70 30.68 30.68 5.2K
10:47 30.70 30.70 30.67 30.67 2.3K
10:48 30.65 30.66 30.65 30.65 6.2K
10:49 30.68 30.68 30.68 30.68 0.7K
10:50 30.72 30.73 30.72 30.73 8.2K
10:53 30.80 30.80 30.80 30.80 2.4K
10:54 30.80 30.81 30.80 30.81 3.3K
10:58 30.84 30.85 30.83 30.85 8.0K
11:00 30.88 30.88 30.88 30.88 1.5K
11:02 30.88 30.88 30.88 30.88 5.2K
11:03 30.89 30.89 30.89 30.89 0.7K
11:05 30.88 30.88 30.88 30.88 4.7K
11:06 30.89 30.93 30.89 30.93 10.8K
11:07 30.91 30.91 30.91 30.91 1.4K
11:08 30.91 30.91 30.91 30.91 6.3K
11:09 30.90 30.90 30.89 30.90 7.6K
11:10 30.89 30.89 30.88 30.88 8.9K
11:11 30.86 30.86 30.86 30.86 0.3K
11:12 30.85 30.85 30.84 30.84 4.6K
11:13 30.83 30.83 30.83 30.83 1.6K
11:14 30.85 30.85 30.82 30.82 4.7K
11:16 30.83 30.83 30.83 30.83 2.1K
11:17 30.80 30.80 30.80 30.80 2.1K
11:18 30.78 30.78 30.78 30.78 3.1K
11:19 30.79 30.79 30.79 30.79 0.6K
11:20 30.79 30.80 30.79 30.80 9.7K
11:21 30.82 30.82 30.82 30.82 1.3K
11:22 30.79 30.79 30.77 30.77 3.9K
11:24 30.77 30.77 30.77 30.77 3.5K
11:26 30.76 30.76 30.76 30.76 0.4K
11:27 30.76 30.76 30.76 30.76 0.5K
11:28 30.81 30.82 30.81 30.82 5.1K
11:29 30.81 30.81 30.81 30.81 0.9K
11:30 30.78 30.78 30.78 30.78 7.4K
11:33 30.77 30.77 30.77 30.77 3.7K
11:36 30.71 30.71 30.71 30.71 5.8K
11:39 30.75 30.77 30.75 30.77 5.5K
11:40 30.78 30.78 30.78 30.78 1.3K
11:41 30.80 30.80 30.78 30.78 6.4K
11:43 30.77 30.77 30.75 30.75 8.4K
11:44 30.75 30.76 30.75 30.76 13.2K
11:46 30.75 30.75 30.75 30.75 0.9K
11:47 30.75 30.75 30.75 30.75 1.5K
11:48 30.75 30.75 30.74 30.74 4.3K
11:49 30.72 30.74 30.72 30.74 3.7K
11:50 30.73 30.73 30.73 30.73 0.8K
11:51 30.72 30.72 30.72 30.72 29.6K
11:53 30.71 30.71 30.70 30.70 1.0K
11:54 30.69 30.69 30.67 30.67 3.1K
11:56 30.68 30.69 30.68 30.68 10.9K
11:57 30.67 30.68 30.66 30.68 40.0K
11:58 30.67 30.67 30.66 30.66 0.7K
11:59 30.67 30.67 30.67 30.67 2.8K
12:00 30.68 30.70 30.68 30.68 6.4K
12:01 30.68 30.68 30.68 30.68 1.3K
12:03 30.70 30.70 30.69 30.69 0.9K
12:04 30.68 30.68 30.67 30.67 4.0K
12:05 30.67 30.67 30.67 30.67 0.4K
12:06 30.68 30.68 30.66 30.66 1.5K
12:08 30.66 30.66 30.65 30.65 1.1K
12:09 30.67 30.67 30.66 30.67 1.1K
12:10 30.67 30.67 30.66 30.66 2.2K
12:13 30.70 30.70 30.68 30.68 6.8K
12:15 30.71 30.71 30.71 30.71 0.8K
12:16 30.72 30.72 30.72 30.72 2.4K
12:18 30.72 30.72 30.72 30.72 1.3K
12:19 30.72 30.74 30.72 30.73 1.0K
12:21 30.72 30.74 30.72 30.74 2.7K
12:22 30.72 30.72 30.72 30.72 0.2K
12:23 30.71 30.71 30.71 30.71 1.2K
12:24 30.71 30.71 30.71 30.71 0.4K
12:25 30.72 30.72 30.72 30.72 0.1K
12:26 30.72 30.72 30.72 30.72 2.1K
12:27 30.71 30.71 30.70 30.70 2.1K
12:28 30.72 30.72 30.72 30.72 0.1K
12:29 30.73 30.73 30.73 30.73 1.3K
12:30 30.72 30.73 30.72 30.73 2.2K
12:32 30.75 30.75 30.75 30.75 1.0K
12:33 30.74 30.74 30.74 30.74 1.7K
12:34 30.75 30.75 30.73 30.73 0.5K
12:35 30.72 30.72 30.72 30.72 0.2K
12:36 30.74 30.74 30.72 30.72 4.4K
12:37 30.72 30.72 30.70 30.70 0.8K
12:38 30.69 30.69 30.69 30.69 2.3K
12:39 30.70 30.70 30.70 30.70 0.1K
12:40 30.67 30.67 30.67 30.67 0.8K
12:41 30.69 30.69 30.69 30.69 0.9K
12:42 30.67 30.67 30.67 30.67 3.5K
12:43 30.66 30.66 30.65 30.65 3.0K
12:45 30.66 30.66 30.66 30.66 1.8K
12:46 30.64 30.64 30.64 30.64 0.5K
12:47 30.64 30.64 30.64 30.64 0.9K
12:48 30.65 30.65 30.65 30.65 0.3K
12:49 30.64 30.64 30.64 30.64 1.6K
12:51 30.65 30.65 30.64 30.65 5.4K
12:52 30.64 30.64 30.64 30.64 4.2K
12:53 30.65 30.65 30.65 30.65 0.8K
12:54 30.66 30.67 30.66 30.67 6.3K
12:55 30.67 30.67 30.67 30.67 0.5K
12:57 30.67 30.67 30.67 30.67 1.1K
12:58 30.66 30.66 30.66 30.66 0.6K
13:01 30.69 30.69 30.69 30.69 1.3K
13:04 30.69 30.69 30.69 30.69 0.3K
13:05 30.68 30.69 30.68 30.69 1.0K
13:06 30.68 30.68 30.68 30.68 0.2K
13:07 30.68 30.69 30.68 30.69 8.6K
13:08 30.70 30.72 30.70 30.72 4.9K
13:11 30.73 30.73 30.73 30.73 0.2K
13:12 30.71 30.71 30.71 30.71 1.1K
13:13 30.72 30.72 30.72 30.72 0.7K
13:18 30.74 30.74 30.74 30.74 0.3K
13:20 30.75 30.75 30.75 30.75 1.1K
13:23 30.76 30.76 30.75 30.75 8.6K
13:25 30.76 30.76 30.76 30.76 0.1K
13:26 30.77 30.77 30.77 30.77 0.1K
13:27 30.77 30.77 30.77 30.77 0.2K
13:28 30.76 30.76 30.76 30.76 0.1K
13:30 30.77 30.77 30.77 30.77 6.5K
13:31 30.75 30.75 30.75 30.75 1.5K
13:32 30.75 30.75 30.75 30.75 1.4K
13:34 30.76 30.76 30.76 30.76 0.7K
13:35 30.77 30.77 30.77 30.77 1.1K
13:36 30.75 30.75 30.75 30.75 1.3K
13:37 30.75 30.75 30.73 30.73 1.8K
13:39 30.74 30.74 30.74 30.74 8.6K
13:40 30.73 30.73 30.73 30.73 0.3K
13:41 30.72 30.72 30.72 30.72 0.2K
13:42 30.71 30.72 30.71 30.72 1.4K
13:43 30.70 30.70 30.70 30.70 1.3K
13:45 30.71 30.71 30.71 30.71 1.6K
13:47 30.73 30.73 30.73 30.73 0.9K
13:51 30.72 30.73 30.72 30.73 10.0K
13:52 30.73 30.73 30.72 30.72 1.5K
13:53 30.73 30.73 30.73 30.73 0.8K
13:54 30.71 30.71 30.71 30.71 4.3K
13:56 30.72 30.72 30.71 30.72 3.0K
13:57 30.72 30.72 30.71 30.71 2.1K
14:01 30.72 30.72 30.72 30.72 3.1K
14:02 30.74 30.74 30.74 30.74 3.2K
14:03 30.73 30.73 30.73 30.73 1.0K
14:05 30.71 30.71 30.70 30.70 2.9K
14:06 30.71 30.71 30.70 30.71 1.7K
14:07 30.71 30.71 30.71 30.71 0.5K
14:08 30.71 30.71 30.71 30.71 0.5K
14:09 30.71 30.71 30.71 30.71 0.2K
14:10 30.72 30.72 30.72 30.72 4.1K
14:11 30.73 30.73 30.73 30.73 17.1K
14:12 30.73 30.73 30.73 30.73 0.3K
14:13 30.73 30.74 30.73 30.74 0.8K
14:14 30.74 30.74 30.71 30.71 0.9K
14:15 30.72 30.72 30.69 30.69 1.8K
14:17 30.68 30.68 30.68 30.68 0.3K
14:18 30.67 30.68 30.67 30.68 1.3K
14:19 30.69 30.69 30.69 30.69 1.4K
14:20 30.69 30.69 30.69 30.69 1.5K
14:21 30.68 30.69 30.68 30.69 1.3K
14:22 30.69 30.69 30.69 30.69 2.6K
14:24 30.68 30.68 30.68 30.68 0.7K
14:25 30.70 30.70 30.70 30.70 1.9K
14:26 30.69 30.69 30.69 30.69 0.4K
14:27 30.72 30.72 30.72 30.72 4.5K
14:29 30.70 30.72 30.70 30.72 2.0K
14:34 30.72 30.72 30.72 30.72 0.2K
14:38 30.70 30.71 30.70 30.71 9.1K
14:41 30.70 30.70 30.70 30.70 0.1K
14:42 30.69 30.69 30.69 30.69 0.3K
14:43 30.72 30.72 30.72 30.72 0.2K
14:44 30.72 30.73 30.72 30.73 8.1K
14:47 30.72 30.72 30.70 30.70 1.2K
14:51 30.70 30.70 30.70 30.70 3.8K
14:53 30.68 30.69 30.68 30.69 1.2K
14:54 30.70 30.70 30.70 30.70 5.2K
14:55 30.70 30.70 30.70 30.70 0.9K
14:56 30.69 30.69 30.69 30.69 1.2K
14:57 30.68 30.68 30.68 30.68 0.3K
14:58 30.69 30.69 30.69 30.69 0.2K
14:59 30.67 30.67 30.67 30.67 0.8K
15:00 30.68 30.68 30.68 30.68 0.7K
15:01 30.68 30.68 30.65 30.65 4.3K
15:02 30.65 30.65 30.64 30.64 7.7K
15:03 30.64 30.64 30.64 30.64 3.2K
15:07 30.65 30.66 30.65 30.66 0.7K
15:08 30.66 30.66 30.66 30.66 0.1K
15:09 30.65 30.65 30.64 30.65 16.2K
15:10 30.65 30.65 30.63 30.64 1.8K
15:12 30.64 30.64 30.64 30.64 2.3K
15:13 30.63 30.64 30.63 30.64 3.7K
15:14 30.64 30.64 30.63 30.64 3.5K
15:15 30.65 30.65 30.64 30.64 3.3K
15:16 30.64 30.64 30.62 30.62 4.5K
15:18 30.61 30.62 30.61 30.62 0.9K
15:19 30.62 30.62 30.61 30.61 3.2K
15:20 30.60 30.61 30.60 30.61 2.8K
15:21 30.60 30.60 30.60 30.60 0.7K
15:22 30.57 30.57 30.57 30.57 0.9K
15:23 30.58 30.58 30.58 30.58 1.5K
15:25 30.58 30.58 30.58 30.58 4.5K
15:26 30.58 30.58 30.58 30.58 5.8K
15:27 30.58 30.58 30.58 30.58 0.5K
15:28 30.57 30.57 30.57 30.57 0.3K
15:29 30.56 30.58 30.56 30.58 14.0K
15:30 30.59 30.59 30.56 30.57 3.7K
15:31 30.58 30.59 30.58 30.59 5.3K
15:32 30.58 30.58 30.58 30.58 0.6K
15:33 30.58 30.58 30.58 30.58 0.9K
15:34 30.58 30.58 30.58 30.58 0.8K
15:35 30.58 30.58 30.58 30.58 7.0K
15:36 30.57 30.57 30.57 30.57 2.0K
15:37 30.56 30.57 30.56 30.57 2.8K
15:39 30.57 30.60 30.57 30.60 6.9K
15:40 30.63 30.63 30.63 30.63 2.3K
15:41 30.63 30.63 30.63 30.63 0.3K
15:42 30.63 30.63 30.63 30.63 1.0K
15:43 30.62 30.63 30.62 30.63 8.5K
15:44 30.63 30.63 30.62 30.62 4.0K
15:45 30.60 30.62 30.60 30.62 5.1K
15:47 30.63 30.64 30.63 30.64 2.0K
15:48 30.65 30.65 30.65 30.65 9.8K
15:49 30.64 30.65 30.64 30.65 0.8K
15:50 30.68 30.68 30.68 30.68 3.7K
15:51 30.69 30.69 30.68 30.68 2.6K
15:53 30.71 30.71 30.71 30.71 0.6K
15:54 30.71 30.71 30.71 30.71 2.0K
15:55 30.71 30.72 30.71 30.71 1.2K
15:56 30.72 30.73 30.72 30.73 5.1K
15:57 30.74 30.74 30.74 30.74 5.8K
15:58 30.75 30.75 30.72 30.72 16.7K
15:59 30.73 30.74 30.71 30.74 135.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし