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 30.41 30.41 30.41 30.41 29.6K
09:33 30.34 30.34 30.34 30.34 1.3K
09:36 30.35 30.38 30.35 30.38 7.8K
09:37 30.33 30.33 30.33 30.33 0.3K
09:38 30.28 30.28 30.28 30.28 2.0K
09:42 30.34 30.34 30.34 30.34 0.1K
09:43 30.39 30.39 30.38 30.38 2.0K
09:44 30.40 30.40 30.40 30.40 0.5K
09:45 30.43 30.43 30.43 30.43 6.0K
09:46 30.46 30.46 30.38 30.38 2.1K
09:47 30.36 30.36 30.34 30.34 12.7K
09:48 30.33 30.33 30.33 30.33 0.5K
09:49 30.38 30.38 30.35 30.35 2.3K
09:51 30.36 30.36 30.35 30.35 1.5K
09:52 30.40 30.40 30.34 30.34 2.0K
09:53 30.38 30.38 30.38 30.38 8.5K
09:54 30.39 30.39 30.37 30.37 2.4K
09:55 30.36 30.36 30.36 30.36 0.3K
09:56 30.39 30.39 30.37 30.38 2.3K
09:57 30.40 30.41 30.39 30.41 2.3K
09:59 30.36 30.36 30.36 30.36 1.0K
10:00 30.26 30.26 30.19 30.24 3.1K
10:01 30.25 30.25 30.21 30.21 1.1K
10:02 30.21 30.21 30.17 30.17 3.1K
10:03 30.15 30.15 30.15 30.15 0.2K
10:04 30.16 30.16 30.16 30.16 0.3K
10:05 30.19 30.19 30.19 30.19 0.7K
10:06 30.14 30.14 30.13 30.13 1.3K
10:07 30.15 30.15 30.15 30.15 1.7K
10:08 30.14 30.14 30.14 30.14 2.3K
10:10 30.14 30.14 30.14 30.14 0.8K
10:11 30.13 30.13 30.11 30.12 7.8K
10:12 30.15 30.15 30.13 30.13 1.0K
10:13 30.11 30.11 30.11 30.11 1.2K
10:14 30.13 30.13 30.13 30.13 0.8K
10:16 30.14 30.14 30.14 30.14 5.1K
10:17 30.16 30.21 30.16 30.21 11.6K
10:18 30.23 30.24 30.23 30.24 1.5K
10:19 30.24 30.24 30.23 30.23 1.5K
10:20 30.25 30.26 30.25 30.26 2.6K
10:21 30.24 30.28 30.24 30.28 2.3K
10:22 30.26 30.26 30.25 30.25 1.0K
10:23 30.24 30.29 30.24 30.29 2.1K
10:25 30.29 30.29 30.29 30.29 0.3K
10:26 30.27 30.28 30.25 30.27 3.1K
10:28 30.26 30.28 30.26 30.28 2.5K
10:29 30.29 30.29 30.28 30.28 3.0K
10:30 30.27 30.27 30.24 30.24 6.1K
10:31 30.25 30.30 30.25 30.30 4.8K
10:32 30.29 30.29 30.29 30.29 1.0K
10:33 30.26 30.30 30.26 30.30 0.9K
10:34 30.28 30.28 30.28 30.28 0.2K
10:35 30.25 30.26 30.23 30.23 14.8K
10:36 30.24 30.24 30.23 30.23 1.6K
10:37 30.22 30.22 30.22 30.22 1.2K
10:38 30.23 30.25 30.23 30.25 11.2K
10:39 30.25 30.25 30.25 30.25 1.0K
10:40 30.25 30.25 30.21 30.21 3.5K
10:41 30.21 30.22 30.20 30.20 5.1K
10:42 30.19 30.19 30.18 30.18 14.0K
10:43 30.16 30.16 30.16 30.16 1.4K
10:44 30.16 30.16 30.15 30.15 2.9K
10:45 30.16 30.16 30.15 30.15 2.8K
10:47 30.19 30.22 30.19 30.22 0.7K
10:48 30.18 30.20 30.18 30.20 1.6K
10:49 30.20 30.20 30.18 30.18 4.7K
10:50 30.17 30.19 30.17 30.17 7.3K
10:51 30.16 30.16 30.16 30.16 1.2K
10:52 30.14 30.14 30.13 30.14 7.0K
10:54 30.15 30.15 30.15 30.15 2.0K
10:56 30.14 30.15 30.14 30.15 1.6K
10:57 30.15 30.15 30.15 30.15 0.1K
10:58 30.14 30.16 30.14 30.15 2.3K
10:59 30.17 30.17 30.14 30.14 6.8K
11:00 30.14 30.14 30.14 30.14 0.4K
11:01 30.12 30.12 30.11 30.11 4.8K
11:02 30.11 30.13 30.11 30.13 5.9K
11:03 30.11 30.11 30.11 30.11 1.7K
11:04 30.11 30.11 30.09 30.09 4.1K
11:05 30.10 30.10 30.08 30.08 6.1K
11:08 30.07 30.09 30.07 30.07 9.7K
11:09 30.07 30.07 30.06 30.07 3.9K
11:10 30.06 30.06 30.06 30.06 1.1K
11:11 30.07 30.08 30.07 30.08 7.2K
11:12 30.08 30.09 30.08 30.09 5.1K
11:13 30.10 30.12 30.08 30.12 17.8K
11:14 30.13 30.13 30.13 30.13 3.8K
11:15 30.11 30.11 30.11 30.11 0.2K
11:16 30.09 30.09 30.09 30.09 0.6K
11:17 30.09 30.09 30.09 30.09 9.3K
11:18 30.08 30.08 30.08 30.08 7.6K
11:19 30.07 30.07 30.05 30.05 1.7K
11:20 30.08 30.08 30.08 30.08 1.8K
11:21 30.09 30.09 30.09 30.09 6.3K
11:22 30.08 30.08 30.08 30.08 1.5K
11:23 30.08 30.09 30.08 30.09 1.7K
11:24 30.09 30.09 30.08 30.08 2.7K
11:25 30.09 30.09 30.09 30.09 1.4K
11:26 30.10 30.10 30.07 30.07 21.2K
11:27 30.06 30.07 30.04 30.07 33.8K
11:28 30.06 30.06 30.05 30.06 1.2K
11:29 30.04 30.05 30.04 30.05 5.6K
11:30 30.03 30.04 30.03 30.04 6.9K
11:31 30.04 30.08 30.04 30.06 12.9K
11:32 30.05 30.05 30.04 30.04 2.7K
11:33 30.04 30.05 30.04 30.04 4.0K
11:34 30.06 30.06 30.06 30.06 0.2K
11:35 30.06 30.07 30.06 30.07 6.7K
11:36 30.06 30.07 30.06 30.06 1.5K
11:37 30.06 30.06 30.05 30.05 2.4K
11:38 30.05 30.07 30.04 30.07 7.3K
11:39 30.06 30.06 30.06 30.06 0.1K
11:40 30.04 30.04 30.04 30.04 1.6K
11:42 30.08 30.10 30.08 30.10 4.4K
11:43 30.10 30.10 30.10 30.10 1.2K
11:44 30.11 30.11 30.11 30.11 0.1K
11:45 30.10 30.10 30.08 30.08 2.8K
11:46 30.07 30.08 30.06 30.06 1.7K
11:47 30.05 30.05 30.05 30.05 0.1K
11:48 30.06 30.06 30.06 30.06 0.2K
11:49 30.06 30.07 30.06 30.07 0.4K
11:50 30.09 30.10 30.09 30.10 4.6K
11:51 30.09 30.09 30.07 30.07 3.3K
11:52 30.07 30.09 30.07 30.09 4.1K
11:53 30.09 30.09 30.06 30.06 5.6K
11:54 30.07 30.07 30.07 30.07 0.4K
11:55 30.06 30.06 30.06 30.05 3.5K
11:56 30.05 30.05 30.05 30.05 5.5K
11:57 30.05 30.05 30.05 30.05 0.1K
11:58 30.04 30.05 30.04 30.05 2.1K
11:59 30.04 30.04 30.02 30.02 10.4K
12:01 30.03 30.03 30.03 30.03 3.1K
12:02 30.02 30.03 30.01 30.02 3.3K
12:03 30.02 30.02 30.01 30.01 1.9K
12:04 30.00 30.00 29.97 29.99 15.1K
12:05 29.98 29.99 29.98 29.99 3.3K
12:06 29.99 29.99 29.99 29.99 1.0K
12:07 30.00 30.00 29.98 29.99 2.9K
12:08 29.99 29.99 29.99 29.99 1.2K
12:09 30.00 30.00 30.00 30.00 1.1K
12:10 30.00 30.00 30.00 30.00 0.3K
12:11 30.02 30.02 30.02 30.02 0.2K
12:12 30.00 30.00 29.99 29.99 4.8K
12:13 29.98 29.98 29.98 29.98 0.7K
12:15 30.01 30.01 29.98 29.99 3.1K
12:16 30.00 30.00 30.00 30.00 4.2K
12:17 29.99 29.99 29.99 29.99 2.7K
12:18 30.01 30.03 30.01 30.02 5.6K
12:19 30.01 30.01 30.01 30.01 1.8K
12:20 30.03 30.03 30.01 30.01 3.5K
12:21 30.02 30.02 30.02 30.02 0.4K
12:22 30.00 30.00 29.98 30.00 1.1K
12:23 30.00 30.00 30.00 30.00 0.8K
12:24 30.01 30.02 30.00 30.02 2.1K
12:25 30.03 30.03 30.02 30.02 4.1K
12:26 30.03 30.03 30.03 30.03 6.6K
12:27 30.02 30.03 30.01 30.01 2.5K
12:28 30.01 30.02 30.01 30.02 0.6K
12:29 30.04 30.05 30.03 30.03 2.0K
12:30 30.04 30.04 30.03 30.03 0.6K
12:31 30.04 30.04 30.03 30.03 1.0K
12:33 30.05 30.05 30.05 30.05 0.2K
12:35 30.06 30.06 30.04 30.04 5.4K
12:36 30.02 30.03 30.02 30.03 0.7K
12:37 30.05 30.06 30.05 30.06 8.1K
12:38 30.07 30.07 30.07 30.07 2.6K
12:39 30.07 30.07 30.07 30.07 0.1K
12:41 30.06 30.07 30.06 30.07 1.9K
12:42 30.07 30.07 30.07 30.07 0.4K
12:43 30.07 30.07 30.05 30.05 0.7K
12:44 30.06 30.06 30.06 30.06 2.2K
12:45 30.06 30.06 30.05 30.05 1.2K
12:46 30.05 30.06 30.05 30.06 2.0K
12:47 30.06 30.06 30.06 30.06 0.7K
12:48 30.08 30.09 30.08 30.09 1.0K
12:49 30.09 30.09 30.08 30.08 4.1K
12:50 30.09 30.09 30.08 30.08 1.3K
12:55 30.08 30.08 30.08 30.08 3.6K
12:56 30.09 30.09 30.09 30.09 0.2K
12:57 30.08 30.10 30.08 30.10 1.5K
12:58 30.10 30.10 30.10 30.10 0.2K
12:59 30.11 30.11 30.11 30.11 0.3K
13:00 30.10 30.10 30.10 30.10 0.3K
13:02 30.10 30.10 30.10 30.10 2.5K
13:03 30.11 30.11 30.11 30.11 1.1K
13:04 30.11 30.11 30.11 30.11 0.8K
13:05 30.07 30.07 30.07 30.07 1.0K
13:09 30.11 30.13 30.11 30.13 5.1K
13:10 30.13 30.15 30.13 30.14 3.1K
13:11 30.12 30.12 30.12 30.12 0.9K
13:12 30.14 30.14 30.13 30.13 1.3K
13:13 30.13 30.13 30.13 30.13 0.1K
13:14 30.13 30.13 30.13 30.13 0.6K
13:15 30.11 30.11 30.11 30.11 0.6K
13:16 30.12 30.12 30.12 30.12 0.2K
13:17 30.11 30.12 30.11 30.12 0.9K
13:18 30.12 30.12 30.12 30.12 0.2K
13:21 30.15 30.15 30.15 30.15 2.1K
13:22 30.15 30.16 30.15 30.16 7.6K
13:23 30.16 30.17 30.16 30.17 2.1K
13:24 30.18 30.19 30.17 30.19 4.8K
13:25 30.19 30.19 30.19 30.19 0.5K
13:28 30.20 30.20 30.20 30.20 1.0K
13:29 30.20 30.20 30.19 30.19 2.9K
13:30 30.18 30.18 30.18 30.18 0.9K
13:33 30.16 30.19 30.16 30.19 2.5K
13:34 30.19 30.19 30.19 30.19 0.3K
13:35 30.19 30.19 30.18 30.18 1.3K
13:36 30.18 30.18 30.18 30.18 0.2K
13:37 30.19 30.19 30.19 30.19 0.8K
13:38 30.18 30.19 30.18 30.19 2.2K
13:39 30.19 30.19 30.19 30.19 0.3K
13:40 30.20 30.21 30.20 30.20 1.9K
13:41 30.19 30.20 30.19 30.20 1.4K
13:42 30.20 30.20 30.19 30.19 2.4K
13:43 30.19 30.19 30.18 30.18 4.2K
13:44 30.18 30.18 30.18 30.18 0.3K
13:45 30.18 30.18 30.18 30.18 0.5K
13:46 30.18 30.18 30.16 30.16 0.5K
13:47 30.16 30.16 30.15 30.15 2.6K
13:49 30.17 30.18 30.16 30.18 9.2K
13:50 30.20 30.20 30.20 30.20 1.1K
13:52 30.18 30.18 30.18 30.18 0.7K
13:54 30.20 30.20 30.19 30.19 1.1K
13:55 30.20 30.20 30.20 30.20 0.5K
13:56 30.20 30.20 30.20 30.20 1.2K
13:57 30.21 30.21 30.21 30.21 1.4K
13:58 30.23 30.23 30.22 30.22 1.8K
14:00 30.22 30.22 30.19 30.19 1.9K
14:01 30.18 30.18 30.18 30.18 1.6K
14:02 30.18 30.18 30.18 30.18 3.3K
14:03 30.18 30.18 30.17 30.17 8.7K
14:05 30.16 30.16 30.13 30.13 9.8K
14:06 30.15 30.15 30.15 30.15 0.1K
14:07 30.15 30.15 30.15 30.15 1.0K
14:08 30.15 30.15 30.15 30.15 0.5K
14:09 30.15 30.15 30.14 30.15 1.6K
14:10 30.14 30.16 30.14 30.16 1.2K
14:11 30.16 30.16 30.16 30.16 4.3K
14:12 30.19 30.19 30.18 30.18 4.1K
14:13 30.18 30.19 30.18 30.19 0.7K
14:14 30.18 30.19 30.18 30.19 22.8K
14:15 30.18 30.18 30.18 30.18 24.2K
14:16 30.18 30.19 30.17 30.19 2.6K
14:17 30.19 30.19 30.19 30.19 2.9K
14:19 30.20 30.20 30.20 30.20 0.2K
14:20 30.19 30.19 30.19 30.19 1.8K
14:21 30.18 30.18 30.17 30.17 2.8K
14:22 30.17 30.17 30.16 30.16 0.6K
14:24 30.17 30.17 30.17 30.17 3.1K
14:25 30.17 30.17 30.17 30.17 1.4K
14:26 30.19 30.19 30.19 30.19 1.6K
14:28 30.21 30.22 30.21 30.21 4.3K
14:29 30.21 30.21 30.21 30.21 1.7K
14:30 30.19 30.19 30.19 30.19 0.1K
14:31 30.19 30.19 30.19 30.19 2.9K
14:32 30.19 30.19 30.19 30.19 1.0K
14:33 30.18 30.18 30.18 30.18 0.5K
14:34 30.19 30.19 30.19 30.19 1.8K
14:35 30.18 30.18 30.18 30.18 0.5K
14:36 30.17 30.17 30.17 30.17 1.5K
14:37 30.17 30.17 30.17 30.17 1.4K
14:38 30.19 30.19 30.19 30.19 1.5K
14:41 30.20 30.20 30.19 30.19 2.5K
14:43 30.18 30.20 30.18 30.20 1.4K
14:44 30.21 30.21 30.21 30.21 13.9K
14:45 30.20 30.20 30.19 30.19 9.4K
14:47 30.19 30.19 30.19 30.19 0.9K
14:49 30.18 30.20 30.18 30.20 6.1K
14:50 30.20 30.20 30.20 30.20 6.2K
14:52 30.20 30.20 30.20 30.20 1.3K
14:54 30.21 30.21 30.21 30.21 37.2K
14:55 30.21 30.21 30.21 30.21 0.6K
14:57 30.22 30.24 30.22 30.24 3.5K
14:58 30.24 30.24 30.22 30.22 2.5K
14:59 30.22 30.22 30.21 30.21 3.8K
15:00 30.20 30.20 30.20 30.20 1.6K
15:01 30.18 30.18 30.17 30.17 1.7K
15:02 30.18 30.19 30.18 30.19 3.3K
15:03 30.19 30.20 30.19 30.20 1.4K
15:04 30.19 30.19 30.19 30.19 0.2K
15:05 30.19 30.19 30.19 30.19 3.8K
15:06 30.20 30.20 30.20 30.20 0.9K
15:07 30.20 30.20 30.20 30.20 1.3K
15:08 30.19 30.19 30.19 30.19 0.4K
15:09 30.19 30.19 30.18 30.18 2.0K
15:10 30.19 30.19 30.18 30.19 3.8K
15:11 30.19 30.19 30.19 30.19 0.3K
15:12 30.18 30.18 30.17 30.17 1.3K
15:13 30.17 30.17 30.17 30.17 4.0K
15:14 30.14 30.15 30.14 30.15 1.5K
15:15 30.15 30.15 30.15 30.15 1.2K
15:17 30.11 30.11 30.09 30.09 1.2K
15:18 30.11 30.12 30.11 30.12 1.0K
15:20 30.11 30.12 30.11 30.12 8.9K
15:21 30.11 30.11 30.11 30.11 1.4K
15:22 30.12 30.12 30.12 30.12 3.4K
15:23 30.14 30.14 30.13 30.14 3.7K
15:24 30.14 30.14 30.13 30.13 1.0K
15:25 30.14 30.14 30.13 30.13 0.5K
15:26 30.13 30.13 30.12 30.13 1.0K
15:27 30.12 30.12 30.11 30.11 1.4K
15:28 30.12 30.12 30.12 30.12 0.4K
15:29 30.11 30.13 30.11 30.13 1.8K
15:32 30.12 30.12 30.11 30.11 0.5K
15:33 30.13 30.13 30.13 30.13 0.8K
15:34 30.14 30.14 30.13 30.13 3.4K
15:35 30.15 30.15 30.15 30.15 3.9K
15:36 30.13 30.14 30.13 30.14 1.5K
15:37 30.15 30.16 30.15 30.16 17.4K
15:38 30.19 30.20 30.19 30.20 5.7K
15:39 30.20 30.20 30.17 30.17 2.8K
15:40 30.16 30.16 30.15 30.15 1.2K
15:41 30.16 30.16 30.15 30.15 7.0K
15:42 30.15 30.15 30.15 30.15 1.8K
15:43 30.19 30.19 30.19 30.19 0.6K
15:44 30.18 30.18 30.17 30.18 3.9K
15:45 30.17 30.17 30.15 30.16 2.2K
15:46 30.14 30.15 30.14 30.15 0.9K
15:47 30.15 30.15 30.15 30.15 0.5K
15:48 30.15 30.15 30.15 30.15 0.6K
15:49 30.15 30.17 30.15 30.17 1.4K
15:50 30.16 30.17 30.16 30.17 1.4K
15:51 30.18 30.18 30.17 30.17 4.7K
15:52 30.19 30.20 30.19 30.20 4.1K
15:53 30.18 30.19 30.18 30.19 2.1K
15:54 30.19 30.20 30.18 30.18 7.2K
15:55 30.18 30.18 30.17 30.17 1.2K
15:56 30.19 30.19 30.19 30.19 1.4K
15:57 30.20 30.20 30.20 30.20 3.5K
15:58 30.20 30.20 30.20 30.20 3.5K
15:59 30.19 30.20 30.17 30.20 10.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし