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 31.50 31.50 31.50 31.50 8.2K
09:33 31.49 31.49 31.49 31.49 0.2K
09:34 31.54 31.54 31.54 31.54 3.6K
09:35 31.57 31.57 31.57 31.57 1.0K
09:36 31.56 31.56 31.56 31.56 4.2K
09:41 31.54 31.54 31.54 31.54 1.4K
09:46 31.47 31.50 31.47 31.50 1.5K
09:49 31.49 31.49 31.49 31.49 0.3K
09:50 31.47 31.47 31.47 31.47 2.3K
09:52 31.52 31.52 31.52 31.52 1.6K
09:55 31.47 31.47 31.47 31.47 0.6K
09:56 31.44 31.44 31.44 31.44 0.4K
09:57 31.42 31.42 31.42 31.42 0.6K
09:59 31.37 31.37 31.37 31.37 0.2K
10:01 31.36 31.36 31.36 31.36 3.2K
10:05 31.38 31.38 31.38 31.38 0.1K
10:07 31.36 31.36 31.36 31.36 0.9K
10:09 31.43 31.43 31.43 31.43 0.5K
10:12 31.36 31.36 31.36 31.36 9.3K
10:18 31.40 31.41 31.40 31.41 4.6K
10:20 31.42 31.42 31.42 31.42 0.7K
10:25 31.45 31.45 31.45 31.45 0.3K
10:26 31.45 31.45 31.45 31.45 0.4K
10:30 31.44 31.46 31.44 31.46 3.1K
10:31 31.46 31.46 31.46 31.46 2.0K
10:33 31.49 31.50 31.49 31.50 1.3K
10:35 31.47 31.47 31.47 31.47 0.5K
10:36 31.47 31.47 31.44 31.44 1.3K
10:38 31.46 31.46 31.46 31.46 0.7K
10:41 31.41 31.41 31.41 31.41 0.2K
10:42 31.41 31.41 31.41 31.41 4.5K
10:46 31.43 31.43 31.43 31.43 0.8K
10:47 31.44 31.44 31.44 31.44 0.8K
10:48 31.43 31.44 31.43 31.44 3.0K
10:49 31.43 31.43 31.43 31.43 1.1K
10:50 31.42 31.42 31.42 31.42 1.0K
10:52 31.44 31.44 31.44 31.44 1.4K
10:53 31.43 31.43 31.43 31.43 8.9K
10:54 31.43 31.43 31.43 31.43 0.3K
10:55 31.44 31.44 31.44 31.44 4.4K
10:56 31.44 31.44 31.44 31.44 1.0K
10:59 31.47 31.47 31.47 31.47 5.7K
11:00 31.48 31.48 31.48 31.48 2.2K
11:04 31.49 31.50 31.49 31.49 1.5K
11:05 31.51 31.51 31.49 31.49 2.2K
11:06 31.49 31.49 31.49 31.49 2.2K
11:08 31.51 31.51 31.51 31.51 1.1K
11:09 31.50 31.50 31.49 31.49 0.9K
11:10 31.49 31.49 31.49 31.49 0.8K
11:11 31.50 31.50 31.50 31.50 1.7K
11:18 31.42 31.42 31.42 31.42 1.5K
11:19 31.43 31.44 31.43 31.44 1.6K
11:20 31.44 31.44 31.44 31.44 0.6K
11:21 31.43 31.43 31.43 31.43 2.4K
11:23 31.45 31.45 31.45 31.45 1.0K
11:24 31.46 31.47 31.46 31.47 2.0K
11:26 31.47 31.47 31.47 31.47 1.6K
11:27 31.48 31.48 31.48 31.48 0.9K
11:28 31.49 31.49 31.49 31.49 0.8K
11:29 31.50 31.50 31.50 31.50 2.4K
11:31 31.50 31.50 31.50 31.50 1.6K
11:34 31.50 31.50 31.50 31.50 1.3K
11:35 31.50 31.50 31.50 31.50 1.7K
11:36 31.51 31.51 31.51 31.51 2.1K
11:37 31.52 31.52 31.52 31.52 0.6K
11:38 31.51 31.51 31.51 31.51 4.0K
11:39 31.51 31.52 31.50 31.52 0.3K
11:40 31.50 31.50 31.50 31.50 1.3K
11:41 31.48 31.48 31.48 31.48 0.4K
11:42 31.48 31.48 31.47 31.47 2.3K
11:43 31.47 31.47 31.45 31.45 1.0K
11:44 31.47 31.47 31.47 31.47 0.7K
11:45 31.47 31.47 31.46 31.46 5.9K
11:46 31.48 31.48 31.48 31.48 0.5K
11:48 31.46 31.46 31.46 31.46 0.6K
11:52 31.51 31.52 31.51 31.52 2.8K
11:53 31.52 31.52 31.52 31.52 0.6K
11:55 31.50 31.50 31.50 31.50 0.3K
11:56 31.49 31.49 31.49 31.49 1.2K
11:57 31.50 31.50 31.50 31.50 0.3K
11:59 31.50 31.52 31.50 31.52 0.3K
12:01 31.50 31.50 31.50 31.50 2.0K
12:03 31.50 31.50 31.50 31.50 1.5K
12:05 31.50 31.50 31.50 31.50 0.2K
12:09 31.53 31.53 31.53 31.53 1.5K
12:11 31.51 31.51 31.51 31.51 10.2K
12:14 31.53 31.53 31.53 31.53 0.1K
12:15 31.50 31.50 31.50 31.50 1.1K
12:17 31.51 31.51 31.51 31.51 0.8K
12:18 31.51 31.52 31.51 31.52 1.7K
12:19 31.52 31.52 31.52 31.52 3.5K
12:21 31.50 31.50 31.50 31.50 0.1K
12:22 31.48 31.48 31.48 31.48 2.1K
12:24 31.50 31.50 31.50 31.50 6.5K
12:27 31.51 31.51 31.51 31.51 0.1K
12:28 31.51 31.51 31.51 31.51 1.3K
12:29 31.51 31.51 31.51 31.51 0.2K
12:33 31.47 31.48 31.47 31.48 0.7K
12:34 31.47 31.47 31.47 31.47 1.0K
12:36 31.45 31.45 31.45 31.45 0.5K
12:39 31.46 31.46 31.46 31.46 8.2K
12:41 31.46 31.46 31.45 31.45 2.0K
12:42 31.45 31.45 31.45 31.45 0.9K
12:45 31.45 31.45 31.45 31.45 0.2K
12:46 31.46 31.46 31.46 31.46 0.5K
12:53 31.44 31.44 31.43 31.43 3.2K
12:55 31.43 31.43 31.43 31.43 1.0K
12:57 31.44 31.44 31.44 31.44 0.4K
13:01 31.44 31.44 31.44 31.44 0.2K
13:03 31.45 31.45 31.45 31.45 0.9K
13:04 31.45 31.45 31.45 31.45 0.3K
13:06 31.45 31.45 31.45 31.45 0.4K
13:08 31.44 31.44 31.44 31.44 0.6K
13:09 31.45 31.45 31.45 31.45 1.7K
13:10 31.45 31.45 31.45 31.45 1.2K
13:11 31.45 31.45 31.45 31.45 3.0K
13:12 31.44 31.44 31.44 31.44 0.6K
13:16 31.47 31.47 31.47 31.47 0.5K
13:18 31.46 31.46 31.46 31.46 3.2K
13:19 31.46 31.46 31.45 31.45 4.0K
13:22 31.47 31.47 31.47 31.47 10.3K
13:23 31.48 31.48 31.48 31.48 5.2K
13:25 31.47 31.47 31.47 31.47 1.6K
13:26 31.48 31.48 31.48 31.48 0.3K
13:30 31.43 31.43 31.43 31.43 0.5K
13:34 31.44 31.44 31.44 31.44 0.3K
13:35 31.44 31.44 31.44 31.44 0.2K
13:36 31.44 31.44 31.44 31.44 1.1K
13:41 31.44 31.44 31.44 31.44 0.8K
13:42 31.44 31.44 31.44 31.44 0.4K
13:43 31.45 31.46 31.45 31.46 7.3K
13:44 31.45 31.45 31.45 31.45 0.5K
13:45 31.45 31.45 31.45 31.45 1.3K
13:46 31.44 31.44 31.44 31.44 0.6K
13:47 31.43 31.43 31.43 31.43 0.5K
13:49 31.42 31.43 31.42 31.43 1.2K
13:50 31.44 31.44 31.43 31.43 4.8K
13:51 31.44 31.44 31.44 31.44 3.2K
13:53 31.44 31.44 31.44 31.44 0.2K
13:54 31.45 31.45 31.45 31.45 0.8K
13:57 31.41 31.41 31.40 31.40 1.2K
13:59 31.40 31.41 31.40 31.41 1.2K
14:00 31.40 31.40 31.39 31.39 1.0K
14:01 31.40 31.40 31.40 31.40 0.6K
14:02 31.41 31.41 31.41 31.41 0.7K
14:04 31.43 31.44 31.43 31.44 5.6K
14:05 31.43 31.43 31.43 31.43 0.8K
14:06 31.43 31.43 31.42 31.42 4.8K
14:08 31.42 31.43 31.42 31.43 3.0K
14:12 31.44 31.44 31.44 31.44 0.6K
14:13 31.44 31.44 31.44 31.44 6.0K
14:14 31.45 31.45 31.43 31.43 0.7K
14:16 31.45 31.45 31.45 31.45 4.6K
14:17 31.45 31.45 31.44 31.44 9.3K
14:19 31.45 31.45 31.45 31.45 1.5K
14:20 31.45 31.45 31.45 31.45 6.1K
14:21 31.46 31.46 31.46 31.46 0.6K
14:22 31.44 31.44 31.44 31.44 0.6K
14:24 31.43 31.43 31.43 31.43 0.4K
14:25 31.44 31.44 31.44 31.44 1.4K
14:26 31.45 31.46 31.45 31.46 6.7K
14:27 31.47 31.47 31.47 31.47 0.6K
14:29 31.46 31.46 31.46 31.46 1.6K
14:30 31.46 31.46 31.46 31.46 0.1K
14:33 31.46 31.46 31.45 31.45 1.1K
14:35 31.45 31.46 31.45 31.46 12.6K
14:37 31.45 31.45 31.45 31.45 2.3K
14:40 31.47 31.47 31.47 31.47 1.7K
14:42 31.47 31.47 31.46 31.46 0.4K
14:43 31.46 31.46 31.46 31.46 2.0K
14:46 31.47 31.47 31.47 31.47 2.0K
14:47 31.48 31.48 31.48 31.48 0.4K
14:48 31.47 31.47 31.47 31.47 0.3K
14:49 31.45 31.45 31.45 31.45 0.7K
14:50 31.47 31.47 31.47 31.47 0.6K
14:51 31.47 31.47 31.46 31.46 12.7K
14:53 31.47 31.47 31.47 31.47 0.5K
14:54 31.46 31.46 31.46 31.46 0.3K
14:55 31.46 31.46 31.46 31.46 0.9K
14:56 31.48 31.48 31.48 31.48 8.6K
14:57 31.49 31.49 31.49 31.49 1.9K
14:58 31.49 31.49 31.49 31.49 1.1K
15:01 31.49 31.49 31.49 31.49 15.3K
15:03 31.49 31.49 31.49 31.49 0.7K
15:06 31.51 31.51 31.51 31.51 2.8K
15:08 31.52 31.52 31.52 31.52 1.5K
15:09 31.50 31.50 31.50 31.50 1.5K
15:11 31.50 31.50 31.50 31.50 1.0K
15:12 31.50 31.50 31.50 31.50 0.8K
15:14 31.50 31.50 31.50 31.50 0.7K
15:17 31.50 31.50 31.50 31.50 1.7K
15:18 31.50 31.50 31.50 31.50 0.4K
15:19 31.48 31.50 31.48 31.50 1.5K
15:21 31.51 31.52 31.51 31.52 5.8K
15:22 31.50 31.50 31.50 31.50 0.3K
15:23 31.51 31.51 31.50 31.50 2.8K
15:24 31.50 31.50 31.50 31.50 1.2K
15:25 31.49 31.49 31.49 31.49 0.1K
15:26 31.49 31.49 31.49 31.49 6.2K
15:28 31.49 31.50 31.48 31.48 3.2K
15:29 31.49 31.49 31.49 31.49 1.1K
15:30 31.50 31.50 31.50 31.50 3.5K
15:31 31.51 31.51 31.51 31.51 4.9K
15:32 31.51 31.53 31.50 31.53 6.8K
15:33 31.53 31.53 31.52 31.52 1.7K
15:34 31.54 31.54 31.54 31.54 1.5K
15:36 31.54 31.54 31.54 31.54 1.1K
15:37 31.54 31.54 31.54 31.54 40.0K
15:38 31.56 31.56 31.55 31.56 4.3K
15:39 31.57 31.57 31.57 31.57 0.6K
15:40 31.57 31.57 31.57 31.57 6.7K
15:41 31.57 31.58 31.57 31.58 1.4K
15:42 31.59 31.59 31.59 31.59 0.3K
15:43 31.59 31.59 31.59 31.59 0.9K
15:44 31.59 31.59 31.58 31.58 1.7K
15:45 31.59 31.59 31.58 31.58 2.0K
15:46 31.59 31.59 31.57 31.57 4.6K
15:47 31.58 31.58 31.58 31.58 0.5K
15:48 31.57 31.59 31.57 31.59 4.0K
15:49 31.59 31.59 31.59 31.59 0.3K
15:50 31.61 31.61 31.61 31.61 1.5K
15:51 31.62 31.62 31.62 31.62 1.2K
15:52 31.63 31.63 31.61 31.61 3.2K
15:53 31.61 31.62 31.61 31.61 1.8K
15:54 31.61 31.61 31.61 31.61 0.7K
15:55 31.58 31.58 31.57 31.57 1.8K
15:56 31.57 31.57 31.55 31.56 1.8K
15:57 31.55 31.55 31.55 31.55 0.8K
15:58 31.55 31.55 31.53 31.53 5.5K
15:59 31.55 31.55 31.54 31.54 3.7K
16:00 31.54 31.55 31.54 31.55 3.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし