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 31.73 31.80 31.73 31.80 6.6K
09:31 31.71 31.71 31.71 31.71 0.4K
09:32 31.70 31.70 31.70 31.70 0.7K
09:33 31.71 31.71 31.67 31.67 10.3K
09:34 31.68 31.69 31.68 31.69 4.8K
09:36 31.67 31.67 31.67 31.67 0.4K
09:37 31.64 31.64 31.64 31.64 1.1K
09:38 31.64 31.64 31.64 31.64 0.7K
09:39 31.62 31.65 31.62 31.63 4.4K
09:41 31.61 31.64 31.61 31.64 0.7K
09:43 31.65 31.65 31.60 31.61 7.9K
09:45 31.59 31.60 31.59 31.60 0.4K
09:46 31.61 31.61 31.61 31.61 1.2K
09:47 31.61 31.61 31.61 31.61 0.1K
09:48 31.63 31.65 31.63 31.65 3.5K
09:51 31.61 31.61 31.61 31.61 0.5K
09:52 31.63 31.63 31.63 31.63 2.0K
09:53 31.60 31.62 31.60 31.62 1.8K
09:55 31.64 31.64 31.64 31.64 1.0K
09:56 31.65 31.65 31.65 31.65 0.5K
09:58 31.67 31.67 31.66 31.66 1.3K
10:00 31.69 31.69 31.68 31.69 5.6K
10:01 31.65 31.68 31.65 31.68 1.8K
10:02 31.65 31.65 31.65 31.65 7.0K
10:04 31.66 31.66 31.65 31.65 0.9K
10:05 31.63 31.63 31.61 31.62 2.2K
10:06 31.61 31.62 31.61 31.62 12.2K
10:07 31.64 31.64 31.64 31.64 0.6K
10:08 31.62 31.66 31.62 31.66 0.8K
10:09 31.67 31.67 31.65 31.65 0.2K
10:10 31.68 31.68 31.68 31.68 0.2K
10:11 31.70 31.70 31.70 31.70 1.9K
10:12 31.69 31.69 31.69 31.69 1.4K
10:13 31.68 31.68 31.68 31.68 0.9K
10:16 31.65 31.67 31.65 31.66 2.9K
10:20 31.62 31.63 31.60 31.60 4.9K
10:21 31.59 31.59 31.59 31.59 1.7K
10:22 31.59 31.60 31.59 31.60 1.0K
10:23 31.59 31.59 31.59 31.59 0.2K
10:24 31.60 31.60 31.60 31.60 0.5K
10:25 31.61 31.61 31.59 31.59 1.6K
10:26 31.58 31.58 31.58 31.58 1.5K
10:27 31.58 31.59 31.58 31.59 1.2K
10:28 31.61 31.61 31.61 31.61 1.1K
10:30 31.61 31.62 31.61 31.62 2.8K
10:31 31.62 31.62 31.61 31.61 5.1K
10:32 31.60 31.62 31.60 31.62 1.0K
10:33 31.62 31.62 31.59 31.59 1.4K
10:34 31.60 31.60 31.59 31.59 1.0K
10:35 31.57 31.57 31.56 31.57 5.6K
10:36 31.53 31.53 31.52 31.52 0.9K
10:37 31.52 31.52 31.52 31.52 3.7K
10:38 31.54 31.54 31.54 31.54 4.2K
10:39 31.51 31.51 31.50 31.50 5.7K
10:40 31.50 31.50 31.50 31.50 0.3K
10:41 31.51 31.54 31.51 31.54 6.8K
10:42 31.55 31.55 31.55 31.55 4.3K
10:43 31.56 31.56 31.55 31.55 1.9K
10:44 31.55 31.55 31.55 31.55 1.5K
10:45 31.53 31.53 31.50 31.50 3.6K
10:46 31.51 31.51 31.51 31.51 0.7K
10:48 31.49 31.49 31.48 31.48 1.7K
10:49 31.46 31.48 31.46 31.48 4.4K
10:50 31.45 31.45 31.44 31.45 3.2K
10:51 31.46 31.46 31.46 31.46 4.4K
10:52 31.48 31.48 31.48 31.48 5.5K
10:53 31.49 31.49 31.47 31.47 3.4K
10:54 31.48 31.48 31.48 31.48 0.2K
10:55 31.50 31.50 31.50 31.50 2.4K
10:56 31.48 31.48 31.48 31.48 2.0K
10:59 31.49 31.49 31.48 31.48 2.6K
11:01 31.49 31.49 31.48 31.49 2.1K
11:02 31.48 31.48 31.47 31.47 1.4K
11:03 31.47 31.47 31.47 31.47 0.1K
11:05 31.49 31.49 31.49 31.49 4.4K
11:06 31.50 31.50 31.50 31.50 0.3K
11:07 31.49 31.49 31.49 31.49 0.8K
11:08 31.48 31.48 31.48 31.48 0.7K
11:09 31.49 31.52 31.49 31.52 7.2K
11:10 31.51 31.51 31.49 31.51 1.6K
11:11 31.51 31.51 31.51 31.51 4.9K
11:12 31.50 31.50 31.50 31.50 2.1K
11:13 31.50 31.50 31.50 31.50 0.3K
11:14 31.50 31.50 31.50 31.50 0.9K
11:15 31.50 31.50 31.50 31.50 2.4K
11:16 31.49 31.49 31.48 31.49 7.4K
11:17 31.48 31.48 31.48 31.48 0.3K
11:18 31.46 31.46 31.46 31.46 0.8K
11:19 31.46 31.46 31.46 31.46 0.3K
11:20 31.49 31.49 31.49 31.49 7.6K
11:21 31.49 31.49 31.47 31.47 1.3K
11:22 31.47 31.48 31.47 31.48 0.7K
11:24 31.52 31.52 31.52 31.52 0.9K
11:25 31.50 31.50 31.50 31.50 1.1K
11:26 31.49 31.49 31.48 31.49 7.1K
11:27 31.50 31.50 31.50 31.50 0.6K
11:30 31.48 31.48 31.47 31.47 0.4K
11:31 31.45 31.45 31.45 31.45 4.3K
11:34 31.43 31.43 31.43 31.43 1.1K
11:35 31.44 31.44 31.44 31.44 0.6K
11:36 31.44 31.44 31.44 31.44 0.1K
11:37 31.43 31.43 31.43 31.43 0.9K
11:38 31.43 31.43 31.43 31.43 0.5K
11:39 31.41 31.41 31.41 31.41 0.9K
11:40 31.42 31.42 31.42 31.42 0.2K
11:41 31.42 31.42 31.42 31.42 3.4K
11:42 31.41 31.42 31.41 31.42 1.5K
11:44 31.41 31.41 31.41 31.41 0.7K
11:45 31.41 31.41 31.41 31.41 0.8K
11:47 31.41 31.41 31.41 31.41 0.6K
11:48 31.41 31.41 31.40 31.40 1.0K
11:51 31.39 31.41 31.39 31.41 3.8K
11:52 31.40 31.40 31.40 31.40 1.5K
11:53 31.40 31.40 31.40 31.40 0.4K
11:56 31.41 31.41 31.41 31.41 3.9K
11:57 31.41 31.41 31.41 31.41 2.1K
12:00 31.42 31.43 31.42 31.43 1.8K
12:01 31.43 31.43 31.43 31.43 0.4K
12:02 31.42 31.43 31.42 31.43 0.9K
12:03 31.42 31.42 31.42 31.42 0.4K
12:05 31.43 31.44 31.42 31.44 3.8K
12:06 31.44 31.46 31.44 31.46 3.0K
12:07 31.44 31.45 31.44 31.45 5.0K
12:08 31.44 31.44 31.44 31.44 1.5K
12:09 31.45 31.45 31.45 31.45 3.8K
12:10 31.44 31.45 31.43 31.44 8.7K
12:11 31.45 31.45 31.44 31.44 1.1K
12:12 31.46 31.46 31.46 31.46 3.2K
12:14 31.46 31.46 31.46 31.46 10.0K
12:18 31.47 31.47 31.45 31.45 3.2K
12:19 31.43 31.43 31.43 31.43 2.4K
12:20 31.44 31.44 31.44 31.44 0.3K
12:21 31.44 31.44 31.43 31.43 7.5K
12:23 31.40 31.40 31.40 31.40 3.1K
12:25 31.42 31.42 31.42 31.42 5.7K
12:26 31.42 31.42 31.41 31.41 0.8K
12:27 31.43 31.43 31.42 31.43 6.8K
12:29 31.43 31.43 31.43 31.43 2.9K
12:30 31.43 31.43 31.43 31.43 1.3K
12:32 31.44 31.44 31.44 31.44 0.3K
12:33 31.44 31.45 31.44 31.45 4.4K
12:34 31.45 31.46 31.45 31.46 12.1K
12:35 31.45 31.46 31.45 31.46 3.6K
12:37 31.46 31.46 31.46 31.46 1.8K
12:38 31.46 31.46 31.46 31.46 0.7K
12:39 31.47 31.47 31.45 31.45 1.3K
12:40 31.46 31.46 31.46 31.46 0.6K
12:41 31.46 31.46 31.46 31.46 0.5K
12:45 31.46 31.46 31.46 31.46 2.3K
12:46 31.47 31.47 31.47 31.47 0.3K
12:48 31.46 31.47 31.46 31.47 0.6K
12:49 31.47 31.47 31.46 31.46 0.7K
12:50 31.47 31.47 31.45 31.45 0.8K
12:51 31.46 31.46 31.46 31.46 0.3K
12:52 31.45 31.45 31.44 31.44 2.9K
12:53 31.44 31.44 31.44 31.44 0.3K
12:54 31.46 31.46 31.46 31.46 1.0K
12:57 31.45 31.46 31.45 31.45 10.3K
12:58 31.46 31.46 31.44 31.44 2.2K
12:59 31.44 31.44 31.44 31.44 1.1K
13:00 31.44 31.44 31.44 31.44 0.8K
13:02 31.44 31.44 31.44 31.44 6.5K
13:03 31.44 31.44 31.43 31.43 3.6K
13:04 31.43 31.43 31.43 31.43 1.7K
13:05 31.43 31.43 31.43 31.43 0.3K
13:06 31.43 31.43 31.43 31.43 0.3K
13:07 31.42 31.43 31.42 31.42 1.3K
13:08 31.41 31.42 31.41 31.42 0.4K
13:09 31.42 31.42 31.42 31.42 0.8K
13:10 31.42 31.42 31.42 31.42 0.3K
13:11 31.43 31.43 31.43 31.43 2.1K
13:13 31.45 31.45 31.45 31.45 5.1K
13:16 31.46 31.46 31.46 31.46 0.2K
13:17 31.47 31.47 31.47 31.47 0.2K
13:18 31.48 31.48 31.48 31.48 0.5K
13:19 31.48 31.48 31.48 31.48 0.4K
13:20 31.48 31.48 31.48 31.48 1.4K
13:21 31.48 31.50 31.48 31.50 1.0K
13:22 31.49 31.49 31.49 31.49 4.6K
13:23 31.49 31.49 31.49 31.49 0.9K
13:26 31.49 31.49 31.49 31.49 0.3K
13:27 31.50 31.50 31.50 31.50 0.2K
13:28 31.50 31.52 31.50 31.52 3.1K
13:29 31.52 31.52 31.51 31.51 0.5K
13:30 31.52 31.52 31.52 31.52 0.6K
13:31 31.52 31.52 31.52 31.52 1.4K
13:33 31.51 31.51 31.51 31.51 0.4K
13:35 31.51 31.52 31.51 31.51 3.0K
13:36 31.51 31.51 31.50 31.50 11.4K
13:37 31.50 31.50 31.50 31.50 0.3K
13:38 31.52 31.52 31.52 31.52 0.5K
13:39 31.53 31.53 31.53 31.53 0.4K
13:41 31.53 31.54 31.53 31.53 5.5K
13:43 31.52 31.52 31.52 31.52 1.0K
13:44 31.52 31.52 31.52 31.52 0.9K
13:45 31.52 31.52 31.52 31.52 0.3K
13:46 31.52 31.52 31.52 31.52 1.2K
13:48 31.52 31.52 31.52 31.52 2.9K
13:50 31.53 31.53 31.52 31.52 0.9K
13:51 31.53 31.53 31.53 31.53 1.4K
13:52 31.53 31.53 31.53 31.53 0.5K
13:53 31.53 31.55 31.53 31.55 3.2K
13:54 31.55 31.55 31.55 31.55 0.6K
13:55 31.55 31.56 31.55 31.55 6.1K
13:56 31.54 31.54 31.54 31.54 1.4K
13:57 31.55 31.55 31.55 31.55 0.6K
13:58 31.55 31.55 31.55 31.55 5.5K
13:59 31.55 31.55 31.55 31.55 1.2K
14:00 31.56 31.56 31.55 31.55 3.6K
14:01 31.55 31.55 31.55 31.55 3.7K
14:02 31.55 31.56 31.55 31.56 2.2K
14:03 31.56 31.56 31.55 31.55 0.7K
14:04 31.55 31.55 31.55 31.55 0.9K
14:07 31.57 31.57 31.56 31.56 3.6K
14:09 31.55 31.55 31.54 31.54 0.4K
14:11 31.54 31.54 31.53 31.53 0.3K
14:12 31.53 31.53 31.53 31.53 4.5K
14:13 31.53 31.54 31.53 31.54 32.3K
14:14 31.54 31.54 31.53 31.53 1.2K
14:17 31.53 31.53 31.53 31.53 0.7K
14:18 31.52 31.52 31.52 31.52 0.5K
14:19 31.53 31.53 31.53 31.53 21.2K
14:20 31.53 31.53 31.53 31.53 0.3K
14:21 31.53 31.53 31.52 31.52 0.7K
14:22 31.52 31.52 31.52 31.52 3.8K
14:23 31.52 31.52 31.52 31.52 0.3K
14:26 31.53 31.53 31.53 31.53 1.3K
14:28 31.55 31.55 31.55 31.55 2.6K
14:29 31.57 31.57 31.57 31.57 5.4K
14:30 31.58 31.59 31.57 31.59 15.3K
14:31 31.58 31.59 31.58 31.59 3.0K
14:32 31.59 31.60 31.59 31.59 15.3K
14:33 31.61 31.61 31.61 31.61 0.6K
14:34 31.61 31.61 31.61 31.61 5.5K
14:35 31.60 31.60 31.60 31.60 0.3K
14:36 31.61 31.62 31.61 31.62 6.9K
14:39 31.62 31.62 31.62 31.62 3.1K
14:40 31.63 31.63 31.63 31.63 0.3K
14:41 31.63 31.64 31.62 31.63 2.7K
14:42 31.60 31.60 31.60 31.60 2.7K
14:43 31.61 31.61 31.61 31.61 0.7K
14:44 31.60 31.60 31.60 31.60 0.1K
14:45 31.59 31.59 31.59 31.59 0.8K
14:46 31.60 31.60 31.60 31.60 1.0K
14:48 31.61 31.61 31.61 31.61 5.6K
14:49 31.61 31.61 31.61 31.61 0.2K
14:50 31.61 31.61 31.60 31.60 2.0K
14:54 31.60 31.60 31.59 31.59 0.4K
14:55 31.60 31.60 31.60 31.60 0.9K
14:57 31.59 31.59 31.59 31.59 3.1K
14:58 31.59 31.59 31.58 31.58 1.0K
14:59 31.57 31.58 31.57 31.58 1.0K
15:00 31.58 31.58 31.58 31.58 3.5K
15:01 31.58 31.58 31.58 31.58 0.7K
15:02 31.59 31.59 31.58 31.58 2.6K
15:03 31.58 31.59 31.58 31.59 4.5K
15:04 31.59 31.59 31.59 31.59 1.5K
15:05 31.60 31.60 31.60 31.60 0.6K
15:06 31.60 31.60 31.60 31.60 0.1K
15:07 31.60 31.60 31.59 31.59 1.4K
15:08 31.59 31.59 31.59 31.59 0.1K
15:09 31.59 31.59 31.59 31.59 0.7K
15:10 31.60 31.60 31.60 31.60 0.2K
15:11 31.60 31.60 31.60 31.60 0.8K
15:12 31.59 31.60 31.59 31.60 1.2K
15:13 31.59 31.59 31.59 31.59 1.9K
15:14 31.60 31.60 31.60 31.60 1.1K
15:15 31.60 31.60 31.59 31.59 2.1K
15:16 31.59 31.59 31.58 31.58 0.6K
15:17 31.59 31.59 31.59 31.59 1.0K
15:18 31.59 31.59 31.59 31.59 0.6K
15:19 31.59 31.60 31.59 31.60 2.8K
15:20 31.60 31.60 31.59 31.59 1.4K
15:21 31.60 31.60 31.60 31.60 0.6K
15:22 31.60 31.61 31.60 31.61 2.5K
15:23 31.61 31.61 31.61 31.61 2.0K
15:24 31.62 31.62 31.62 31.62 2.2K
15:25 31.62 31.62 31.62 31.62 0.3K
15:26 31.63 31.63 31.62 31.62 15.7K
15:27 31.60 31.60 31.60 31.60 5.7K
15:28 31.60 31.61 31.60 31.61 1.0K
15:30 31.60 31.60 31.59 31.60 4.4K
15:31 31.60 31.60 31.60 31.60 2.9K
15:32 31.61 31.61 31.61 31.61 1.0K
15:33 31.61 31.61 31.60 31.60 4.0K
15:34 31.61 31.61 31.60 31.60 7.6K
15:35 31.57 31.57 31.57 31.57 0.6K
15:36 31.58 31.58 31.56 31.56 0.8K
15:37 31.57 31.57 31.56 31.56 2.1K
15:38 31.56 31.56 31.56 31.56 0.3K
15:39 31.55 31.56 31.55 31.55 5.6K
15:40 31.55 31.55 31.55 31.55 0.6K
15:41 31.54 31.56 31.54 31.56 2.8K
15:42 31.55 31.55 31.54 31.54 3.1K
15:43 31.55 31.56 31.55 31.55 1.6K
15:44 31.55 31.56 31.55 31.56 8.4K
15:45 31.57 31.57 31.57 31.57 3.1K
15:46 31.58 31.58 31.57 31.57 2.3K
15:47 31.58 31.58 31.57 31.57 7.6K
15:48 31.59 31.59 31.59 31.59 1.4K
15:49 31.59 31.59 31.59 31.59 0.3K
15:50 31.59 31.60 31.59 31.59 4.1K
15:51 31.59 31.60 31.59 31.60 3.9K
15:52 31.60 31.60 31.60 31.60 0.3K
15:53 31.60 31.60 31.59 31.59 3.7K
15:54 31.59 31.59 31.57 31.57 1.4K
15:55 31.57 31.57 31.57 31.57 0.6K
15:56 31.57 31.57 31.57 31.57 4.0K
15:57 31.57 31.58 31.57 31.57 2.9K
15:58 31.56 31.56 31.56 31.56 1.9K
15:59 31.56 31.57 31.56 31.56 5.8K
16:00 31.56 31.58 31.56 31.58 11.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし