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 30.75 30.75 30.75 30.75 11.1K
09:35 30.76 30.78 30.76 30.78 1.1K
09:37 30.76 30.76 30.76 30.76 3.4K
09:38 30.77 30.78 30.77 30.78 6.2K
09:45 30.79 30.79 30.79 30.79 1.8K
09:46 30.78 30.78 30.78 30.78 1.3K
09:47 30.76 30.76 30.75 30.75 3.7K
09:51 30.77 30.77 30.77 30.77 0.2K
09:52 30.76 30.79 30.76 30.79 2.9K
09:53 30.77 30.78 30.75 30.75 2.1K
09:55 30.77 30.77 30.76 30.76 1.4K
09:56 30.74 30.74 30.74 30.74 0.4K
09:57 30.71 30.73 30.71 30.72 3.3K
09:59 30.73 30.73 30.73 30.73 0.9K
10:00 30.75 30.75 30.71 30.71 1.9K
10:01 30.71 30.75 30.71 30.75 2.9K
10:02 30.78 30.79 30.78 30.79 1.7K
10:03 30.77 30.81 30.77 30.81 3.5K
10:04 30.81 30.81 30.81 30.81 1.3K
10:05 30.80 30.80 30.80 30.80 0.2K
10:06 30.83 30.83 30.83 30.83 0.7K
10:07 30.85 30.85 30.84 30.84 0.5K
10:09 30.85 30.85 30.85 30.85 1.1K
10:10 30.82 30.82 30.81 30.81 7.7K
10:11 30.81 30.83 30.81 30.83 2.5K
10:12 30.85 30.85 30.84 30.85 2.9K
10:13 30.85 30.86 30.82 30.82 5.9K
10:14 30.83 30.83 30.83 30.83 0.7K
10:16 30.84 30.84 30.83 30.84 6.7K
10:17 30.83 30.83 30.80 30.80 7.8K
10:18 30.82 30.82 30.82 30.82 0.2K
10:19 30.83 30.83 30.83 30.83 2.5K
10:20 30.81 30.81 30.80 30.80 5.8K
10:21 30.80 30.80 30.79 30.79 6.9K
10:22 30.79 30.80 30.79 30.80 3.4K
10:23 30.81 30.82 30.81 30.82 1.4K
10:24 30.83 30.83 30.83 30.83 0.8K
10:25 30.83 30.83 30.83 30.83 2.0K
10:26 30.83 30.83 30.83 30.83 2.1K
10:27 30.81 30.81 30.80 30.81 2.3K
10:28 30.83 30.83 30.83 30.83 3.8K
10:29 30.82 30.82 30.82 30.82 1.0K
10:30 30.84 30.84 30.84 30.84 9.3K
10:31 30.83 30.84 30.82 30.84 2.0K
10:32 30.85 30.86 30.85 30.86 4.6K
10:33 30.86 30.87 30.86 30.87 1.2K
10:34 30.86 30.88 30.86 30.87 1.4K
10:36 30.86 30.87 30.86 30.87 0.6K
10:37 30.85 30.85 30.85 30.85 0.2K
10:38 30.86 30.87 30.86 30.87 5.2K
10:39 30.87 30.87 30.87 30.87 0.3K
10:40 30.88 30.90 30.88 30.89 4.4K
10:42 30.91 30.91 30.91 30.91 0.2K
10:43 30.91 30.91 30.91 30.91 0.2K
10:44 30.91 30.92 30.91 30.92 0.5K
10:45 30.91 30.91 30.88 30.88 4.2K
10:46 30.88 30.88 30.88 30.88 1.2K
10:47 30.89 30.89 30.89 30.89 0.4K
10:48 30.89 30.90 30.89 30.90 2.5K
10:50 30.85 30.85 30.85 30.85 4.7K
10:51 30.85 30.88 30.85 30.88 2.9K
10:52 30.88 30.88 30.88 30.88 0.8K
10:53 30.89 30.89 30.89 30.89 0.7K
10:54 30.90 30.90 30.90 30.90 0.8K
10:55 30.90 30.90 30.89 30.89 5.2K
10:56 30.89 30.89 30.89 30.89 2.0K
10:57 30.90 30.90 30.90 30.90 1.8K
10:58 30.89 30.89 30.88 30.88 0.6K
10:59 30.88 30.88 30.88 30.88 0.6K
11:00 30.88 30.88 30.85 30.85 2.3K
11:01 30.85 30.85 30.85 30.85 0.2K
11:02 30.83 30.83 30.83 30.83 0.2K
11:03 30.83 30.83 30.82 30.82 1.2K
11:05 30.80 30.80 30.80 30.80 0.6K
11:07 30.81 30.81 30.81 30.81 0.4K
11:09 30.80 30.80 30.79 30.79 2.2K
11:10 30.76 30.77 30.76 30.76 9.1K
11:11 30.76 30.76 30.76 30.76 2.3K
11:13 30.75 30.75 30.75 30.75 0.2K
11:14 30.75 30.75 30.75 30.75 0.7K
11:15 30.76 30.76 30.75 30.75 7.4K
11:16 30.76 30.78 30.76 30.78 10.6K
11:17 30.79 30.79 30.79 30.79 3.9K
11:18 30.78 30.78 30.78 30.78 0.5K
11:19 30.76 30.76 30.75 30.75 20.0K
11:20 30.76 30.77 30.76 30.77 11.0K
11:21 30.76 30.76 30.74 30.74 1.6K
11:22 30.75 30.75 30.75 30.75 5.9K
11:23 30.75 30.75 30.74 30.74 1.8K
11:24 30.75 30.75 30.74 30.74 52.1K
11:26 30.76 30.78 30.76 30.78 3.3K
11:27 30.78 30.79 30.78 30.78 82.5K
11:28 30.77 30.77 30.77 30.77 2.9K
11:29 30.76 30.76 30.76 30.76 34.2K
11:32 30.71 30.71 30.71 30.71 0.4K
11:33 30.74 30.74 30.73 30.73 1.2K
11:34 30.73 30.73 30.73 30.73 0.6K
11:35 30.72 30.72 30.72 30.72 1.5K
11:36 30.71 30.72 30.71 30.72 0.7K
11:37 30.73 30.73 30.73 30.73 0.3K
11:38 30.72 30.72 30.71 30.71 1.6K
11:39 30.71 30.72 30.71 30.72 1.9K
11:40 30.72 30.72 30.72 30.72 1.1K
11:41 30.72 30.72 30.70 30.71 3.6K
11:42 30.72 30.72 30.71 30.71 1.8K
11:43 30.70 30.70 30.69 30.69 0.7K
11:44 30.68 30.69 30.68 30.69 0.4K
11:45 30.68 30.68 30.68 30.68 0.7K
11:48 30.67 30.68 30.67 30.67 5.9K
11:49 30.67 30.67 30.67 30.67 0.8K
11:50 30.65 30.66 30.64 30.66 1.5K
11:51 30.66 30.69 30.66 30.68 5.2K
11:52 30.67 30.68 30.67 30.68 2.1K
11:53 30.68 30.68 30.68 30.68 0.3K
11:54 30.68 30.69 30.68 30.69 0.7K
11:55 30.69 30.71 30.69 30.70 2.5K
11:56 30.68 30.68 30.68 30.68 0.6K
11:57 30.68 30.68 30.66 30.66 1.4K
11:58 30.68 30.68 30.67 30.67 1.2K
11:59 30.67 30.67 30.66 30.66 0.7K
12:00 30.64 30.64 30.64 30.64 0.4K
12:01 30.65 30.65 30.64 30.64 3.4K
12:02 30.65 30.65 30.64 30.64 1.8K
12:03 30.65 30.65 30.65 30.65 2.3K
12:04 30.66 30.66 30.66 30.66 0.8K
12:05 30.64 30.64 30.64 30.64 0.6K
12:06 30.64 30.65 30.64 30.65 0.3K
12:07 30.67 30.69 30.67 30.69 2.3K
12:08 30.69 30.69 30.68 30.68 0.5K
12:09 30.67 30.67 30.67 30.67 1.1K
12:10 30.66 30.67 30.65 30.65 1.1K
12:11 30.65 30.67 30.65 30.67 1.3K
12:13 30.67 30.67 30.67 30.67 0.2K
12:15 30.67 30.69 30.67 30.69 1.8K
12:16 30.68 30.69 30.68 30.69 1.3K
12:17 30.69 30.69 30.69 30.69 0.9K
12:18 30.69 30.70 30.69 30.70 2.4K
12:19 30.69 30.69 30.67 30.67 2.0K
12:20 30.66 30.66 30.66 30.66 1.7K
12:25 30.67 30.67 30.65 30.67 4.1K
12:26 30.66 30.66 30.66 30.66 0.2K
12:27 30.66 30.66 30.66 30.66 0.8K
12:28 30.68 30.68 30.68 30.68 2.4K
12:29 30.69 30.69 30.69 30.69 1.2K
12:30 30.66 30.66 30.66 30.66 1.3K
12:31 30.66 30.66 30.66 30.66 0.7K
12:34 30.66 30.66 30.66 30.66 1.4K
12:35 30.66 30.66 30.66 30.66 0.2K
12:36 30.67 30.67 30.67 30.67 1.4K
12:37 30.69 30.69 30.68 30.68 0.4K
12:38 30.68 30.70 30.68 30.69 7.3K
12:40 30.70 30.70 30.70 30.70 1.0K
12:41 30.71 30.71 30.71 30.71 0.6K
12:42 30.72 30.74 30.72 30.74 6.5K
12:46 30.74 30.74 30.74 30.74 4.2K
12:47 30.73 30.74 30.73 30.73 1.4K
12:48 30.74 30.74 30.74 30.74 0.3K
12:50 30.76 30.76 30.76 30.76 3.9K
12:51 30.77 30.78 30.77 30.78 0.8K
12:52 30.77 30.77 30.77 30.77 1.6K
12:55 30.78 30.78 30.78 30.78 2.5K
12:56 30.76 30.76 30.76 30.76 0.3K
12:57 30.77 30.77 30.77 30.77 1.7K
12:58 30.78 30.78 30.78 30.78 2.1K
12:59 30.78 30.80 30.78 30.80 0.3K
13:00 30.79 30.79 30.79 30.79 0.6K
13:01 30.79 30.81 30.79 30.81 2.3K
13:04 30.81 30.82 30.81 30.81 39.1K
13:05 30.80 30.80 30.80 30.80 0.6K
13:06 30.80 30.80 30.79 30.80 0.7K
13:07 30.81 30.81 30.80 30.80 1.3K
13:08 30.82 30.82 30.82 30.82 0.7K
13:09 30.82 30.82 30.81 30.81 1.7K
13:10 30.81 30.81 30.80 30.81 2.4K
13:15 30.82 30.83 30.82 30.83 10.8K
13:16 30.83 30.83 30.83 30.83 0.1K
13:18 30.85 30.85 30.85 30.85 0.4K
13:19 30.84 30.85 30.84 30.85 1.6K
13:22 30.86 30.86 30.86 30.86 4.0K
13:24 30.87 30.87 30.87 30.87 0.2K
13:25 30.87 30.87 30.87 30.87 1.3K
13:27 30.88 30.88 30.88 30.88 0.7K
13:28 30.88 30.88 30.88 30.88 0.7K
13:29 30.90 30.90 30.90 30.90 2.4K
13:30 30.89 30.90 30.89 30.90 1.3K
13:31 30.89 30.89 30.89 30.89 0.3K
13:32 30.90 30.91 30.90 30.91 5.0K
13:33 30.90 30.90 30.90 30.90 0.2K
13:34 30.91 30.92 30.91 30.92 2.6K
13:35 30.92 30.93 30.92 30.92 8.0K
13:36 30.94 30.94 30.94 30.94 0.4K
13:37 30.94 30.94 30.94 30.94 0.7K
13:40 30.97 30.98 30.97 30.98 2.3K
13:41 30.98 30.98 30.98 30.98 0.1K
13:44 31.00 31.00 31.00 31.00 0.4K
13:45 31.00 31.00 31.00 31.00 1.9K
13:48 31.01 31.01 31.01 31.01 2.2K
13:49 31.02 31.02 31.02 31.02 0.1K
13:50 31.02 31.02 31.01 31.01 1.0K
13:51 31.01 31.01 31.01 31.01 1.0K
13:53 31.01 31.01 31.01 31.01 0.2K
13:54 31.01 31.01 31.01 31.01 0.6K
13:57 31.02 31.02 31.02 31.02 1.0K
13:58 31.01 31.01 31.01 31.01 0.3K
13:59 31.00 31.00 31.00 31.00 0.9K
14:00 30.99 30.99 30.99 30.99 1.5K
14:01 30.98 30.98 30.96 30.96 0.8K
14:02 30.96 30.96 30.96 30.96 0.4K
14:03 30.97 30.97 30.96 30.96 4.5K
14:04 30.95 30.96 30.95 30.96 26.9K
14:05 30.96 30.96 30.96 30.96 3.5K
14:06 30.97 30.98 30.97 30.98 7.3K
14:07 30.98 30.98 30.98 30.98 0.3K
14:08 30.99 30.99 30.99 30.99 0.6K
14:09 30.99 30.99 30.97 30.98 1.4K
14:10 30.98 30.98 30.98 30.98 1.5K
14:12 30.98 30.98 30.98 30.98 7.7K
14:13 30.97 30.98 30.97 30.97 1.0K
14:14 30.99 30.99 30.99 30.99 0.2K
14:15 30.98 30.98 30.98 30.98 1.4K
14:17 30.99 30.99 30.99 30.99 2.2K
14:18 30.99 31.00 30.99 31.00 13.4K
14:19 31.00 31.00 31.00 31.00 0.3K
14:20 31.00 31.00 31.00 31.00 3.2K
14:21 31.00 31.00 31.00 31.00 5.9K
14:25 31.00 31.00 31.00 31.00 0.8K
14:26 31.00 31.00 31.00 31.00 0.5K
14:27 30.99 30.99 30.99 30.99 0.3K
14:28 30.98 30.98 30.97 30.97 0.5K
14:29 30.98 30.98 30.98 30.98 3.1K
14:30 30.97 30.97 30.97 30.97 0.5K
14:33 30.99 30.99 30.99 30.99 1.6K
14:34 30.99 30.99 30.98 30.98 1.3K
14:35 30.99 30.99 30.98 30.98 1.2K
14:37 30.98 30.99 30.98 30.99 0.9K
14:39 30.99 30.99 30.99 30.99 1.0K
14:40 30.98 30.98 30.98 30.98 0.3K
14:42 30.98 30.98 30.98 30.98 1.4K
14:43 30.98 30.98 30.98 30.98 5.7K
14:44 30.98 30.98 30.96 30.96 0.7K
14:46 30.98 30.98 30.98 30.98 0.2K
14:48 30.97 30.97 30.97 30.97 0.2K
14:49 30.97 30.97 30.97 30.97 0.2K
14:50 30.96 30.96 30.95 30.95 0.6K
14:51 30.95 30.95 30.95 30.95 0.6K
14:52 30.94 30.94 30.94 30.94 0.1K
14:53 30.95 30.95 30.94 30.94 1.9K
14:55 30.91 30.92 30.91 30.91 0.4K
14:57 30.89 30.89 30.89 30.89 0.7K
14:58 30.89 30.89 30.88 30.89 2.2K
15:00 30.89 30.89 30.88 30.88 2.4K
15:01 30.87 30.87 30.87 30.87 2.6K
15:02 30.86 30.86 30.83 30.83 3.2K
15:03 30.85 30.85 30.85 30.85 0.4K
15:04 30.84 30.84 30.81 30.81 4.0K
15:05 30.82 30.84 30.82 30.84 13.5K
15:06 30.84 30.85 30.83 30.83 2.7K
15:07 30.83 30.84 30.82 30.84 11.0K
15:08 30.86 30.87 30.85 30.87 9.4K
15:09 30.87 30.87 30.86 30.86 1.1K
15:10 30.86 30.86 30.86 30.86 0.5K
15:11 30.85 30.85 30.85 30.85 0.4K
15:12 30.85 30.86 30.85 30.85 3.3K
15:13 30.86 30.86 30.86 30.86 0.5K
15:14 30.87 30.87 30.87 30.87 8.5K
15:15 30.89 30.89 30.88 30.88 2.0K
15:16 30.88 30.89 30.88 30.89 11.1K
15:17 30.90 30.91 30.89 30.91 8.2K
15:18 30.90 30.91 30.90 30.91 1.6K
15:19 30.90 30.90 30.90 30.90 1.4K
15:20 30.91 30.92 30.91 30.92 1.2K
15:21 30.91 30.91 30.90 30.90 6.7K
15:22 30.91 30.91 30.90 30.90 0.8K
15:23 30.92 30.93 30.92 30.93 5.0K
15:24 30.96 30.96 30.96 30.96 6.7K
15:25 30.95 30.95 30.95 30.95 4.0K
15:27 30.93 30.93 30.92 30.93 12.5K
15:28 30.92 30.94 30.92 30.94 6.0K
15:29 30.93 30.94 30.93 30.94 7.7K
15:30 30.94 30.94 30.94 30.94 0.8K
15:31 30.94 30.94 30.93 30.94 17.4K
15:32 30.95 30.95 30.94 30.94 8.4K
15:33 30.95 30.95 30.95 30.95 2.9K
15:34 30.96 30.97 30.95 30.95 18.1K
15:35 30.94 30.94 30.94 30.94 2.7K
15:37 30.97 30.98 30.97 30.98 1.8K
15:38 30.98 30.98 30.98 30.98 0.5K
15:39 30.96 30.96 30.95 30.95 9.4K
15:40 30.94 30.94 30.93 30.93 4.7K
15:41 30.94 30.94 30.94 30.94 1.1K
15:42 30.94 30.94 30.93 30.93 3.0K
15:43 30.92 30.92 30.92 30.92 1.4K
15:44 30.93 30.94 30.93 30.94 6.0K
15:45 30.93 30.93 30.93 30.93 0.2K
15:46 30.94 30.95 30.94 30.95 2.1K
15:47 30.94 30.95 30.94 30.95 5.0K
15:48 30.95 30.96 30.95 30.96 1.5K
15:49 30.96 30.96 30.96 30.96 0.6K
15:50 30.95 30.97 30.95 30.97 3.7K
15:51 31.00 31.00 31.00 31.00 2.1K
15:52 31.00 31.01 30.99 30.99 3.2K
15:53 31.00 31.00 31.00 31.00 0.5K
15:54 30.99 30.99 30.98 30.99 2.2K
15:55 31.01 31.01 31.01 31.01 1.0K
15:56 31.01 31.03 31.01 31.03 10.0K
15:58 31.02 31.02 31.02 31.02 6.8K
15:59 31.02 31.04 31.02 31.04 4.8K
16:00 31.03 31.04 31.03 31.04 5.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし