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 31.82 31.82 31.82 31.82 8.5K
09:37 31.82 31.82 31.82 31.82 0.2K
09:38 31.83 31.83 31.83 31.83 0.2K
09:39 31.84 31.84 31.84 31.84 2.4K
09:46 31.83 31.83 31.83 31.83 0.9K
09:50 31.76 31.79 31.76 31.79 1.3K
09:52 31.78 31.78 31.78 31.78 1.2K
09:54 31.76 31.79 31.76 31.79 1.5K
09:56 31.79 31.79 31.79 31.79 0.3K
09:57 31.80 31.80 31.80 31.80 0.8K
09:59 31.78 31.78 31.77 31.77 3.1K
10:00 31.76 31.76 31.76 31.76 0.3K
10:01 31.78 31.78 31.78 31.77 0.8K
10:04 31.77 31.77 31.77 31.77 2.2K
10:05 31.79 31.79 31.79 31.79 2.0K
10:07 31.83 31.83 31.83 31.83 0.4K
10:08 31.84 31.84 31.84 31.84 0.6K
10:09 31.84 31.84 31.84 31.84 7.1K
10:10 31.85 31.85 31.85 31.85 1.0K
10:11 31.84 31.84 31.84 31.84 0.6K
10:12 31.83 31.83 31.82 31.83 15.6K
10:13 31.82 31.83 31.81 31.83 11.1K
10:14 31.83 31.84 31.83 31.84 14.7K
10:16 31.86 31.88 31.86 31.88 5.3K
10:17 31.89 31.91 31.89 31.91 5.6K
10:18 31.90 31.90 31.90 31.90 0.3K
10:19 31.91 31.91 31.89 31.89 3.9K
10:20 31.89 31.89 31.89 31.89 4.4K
10:21 31.90 31.90 31.88 31.88 17.6K
10:23 31.87 31.88 31.87 31.88 17.3K
10:24 31.88 31.88 31.88 31.88 2.8K
10:25 31.89 31.89 31.89 31.89 0.7K
10:26 31.90 31.90 31.90 31.90 4.6K
10:27 31.89 31.89 31.89 31.89 0.6K
10:29 31.91 31.91 31.91 31.91 0.4K
10:30 31.89 31.89 31.87 31.87 4.7K
10:34 31.86 31.86 31.86 31.86 0.6K
10:35 31.86 31.86 31.86 31.86 1.1K
10:36 31.89 31.89 31.89 31.89 2.7K
10:37 31.88 31.88 31.87 31.87 2.2K
10:38 31.86 31.86 31.86 31.86 1.5K
10:39 31.85 31.85 31.85 31.85 0.5K
10:41 31.86 31.87 31.86 31.87 6.8K
10:42 31.87 31.87 31.85 31.85 1.4K
10:43 31.86 31.86 31.86 31.86 0.7K
10:46 31.88 31.88 31.88 31.88 1.1K
10:48 31.90 31.90 31.90 31.90 0.4K
10:49 31.89 31.89 31.89 31.89 0.7K
10:51 31.90 31.90 31.90 31.90 1.5K
10:53 31.91 31.91 31.91 31.91 1.9K
10:54 31.90 31.90 31.88 31.88 1.5K
10:55 31.88 31.88 31.88 31.88 2.6K
11:00 31.88 31.89 31.88 31.89 1.2K
11:01 31.89 31.90 31.89 31.90 1.1K
11:03 31.91 31.91 31.90 31.91 2.6K
11:04 31.91 31.91 31.90 31.90 2.2K
11:05 31.90 31.90 31.90 31.90 0.3K
11:06 31.89 31.89 31.89 31.89 0.8K
11:10 31.91 31.91 31.90 31.90 2.0K
11:11 31.90 31.90 31.90 31.90 0.6K
11:14 31.92 31.92 31.91 31.91 1.0K
11:15 31.92 31.92 31.92 31.92 1.1K
11:16 31.92 31.92 31.92 31.92 0.8K
11:17 31.92 31.92 31.92 31.92 0.5K
11:20 31.92 31.92 31.92 31.92 0.5K
11:22 31.91 31.91 31.91 31.91 0.5K
11:25 31.93 31.93 31.92 31.92 0.3K
11:28 31.93 31.93 31.93 31.93 0.4K
11:30 31.94 31.94 31.94 31.94 2.9K
11:31 31.94 31.94 31.94 31.94 1.5K
11:32 31.95 31.95 31.95 31.95 2.0K
11:33 31.96 31.96 31.96 31.96 0.4K
11:34 31.96 31.96 31.96 31.96 0.1K
11:35 31.96 31.96 31.96 31.96 0.2K
11:36 31.95 31.95 31.95 31.95 0.5K
11:37 31.95 31.95 31.94 31.94 2.1K
11:39 31.93 31.93 31.93 31.93 0.7K
11:40 31.93 31.93 31.92 31.92 2.9K
11:43 31.93 31.93 31.93 31.93 1.0K
11:44 31.92 31.92 31.92 31.92 0.5K
11:45 31.92 31.92 31.92 31.92 2.4K
11:50 31.93 31.93 31.93 31.93 2.4K
11:51 31.93 31.93 31.93 31.93 0.1K
11:52 31.92 31.92 31.92 31.92 0.3K
11:53 31.92 31.92 31.91 31.91 2.6K
11:54 31.93 31.93 31.93 31.93 1.1K
11:55 31.93 31.93 31.93 31.93 6.2K
11:56 31.93 31.93 31.92 31.92 0.6K
11:57 31.92 31.93 31.92 31.93 1.9K
11:58 31.92 31.92 31.92 31.92 0.1K
12:00 31.92 31.92 31.92 31.92 2.2K
12:02 31.94 31.94 31.94 31.94 5.8K
12:04 31.96 31.96 31.96 31.96 1.3K
12:05 31.97 31.97 31.97 31.97 2.5K
12:06 31.98 31.98 31.98 31.98 0.1K
12:07 31.98 31.99 31.98 31.99 5.0K
12:08 31.99 31.99 31.99 31.99 2.3K
12:13 31.99 31.99 31.99 31.99 0.5K
12:14 31.99 31.99 31.98 31.98 0.4K
12:15 31.98 31.98 31.98 31.98 0.9K
12:18 31.99 31.99 31.98 31.98 1.7K
12:19 31.98 31.98 31.98 31.98 3.6K
12:20 31.98 31.98 31.98 31.98 0.9K
12:25 32.01 32.01 32.01 32.01 0.6K
12:27 32.00 32.00 32.00 32.00 0.7K
12:30 31.98 31.98 31.98 31.98 5.7K
12:34 31.99 31.99 31.99 31.99 0.5K
12:35 31.99 31.99 31.99 31.99 0.4K
12:36 31.99 31.99 31.99 31.99 0.3K
12:37 31.99 31.99 31.99 31.99 1.6K
12:39 31.97 31.97 31.97 31.97 0.5K
12:40 31.98 31.98 31.98 31.98 1.0K
12:41 31.97 31.97 31.97 31.97 1.3K
12:42 31.96 31.96 31.96 31.96 8.7K
12:43 31.96 31.96 31.95 31.95 3.5K
12:44 31.95 31.95 31.95 31.95 2.3K
12:46 31.95 31.95 31.94 31.94 15.1K
12:49 31.95 31.95 31.95 31.95 2.9K
12:53 31.94 31.94 31.93 31.93 1.1K
12:54 31.93 31.93 31.93 31.93 0.2K
12:56 31.91 31.91 31.91 31.91 0.8K
12:57 31.90 31.90 31.90 31.90 3.3K
12:58 31.90 31.90 31.90 31.90 1.2K
12:59 31.91 31.91 31.91 31.91 0.3K
13:00 31.91 31.91 31.91 31.91 0.4K
13:01 31.91 31.92 31.91 31.92 5.1K
13:04 31.92 31.92 31.92 31.92 1.0K
13:06 31.92 31.92 31.92 31.92 0.3K
13:07 31.92 31.92 31.92 31.92 0.7K
13:12 31.90 31.90 31.90 31.90 0.8K
13:13 31.91 31.92 31.91 31.92 3.1K
13:16 31.90 31.90 31.90 31.90 0.2K
13:17 31.90 31.90 31.90 31.90 1.0K
13:19 31.90 31.90 31.90 31.90 3.4K
13:20 31.91 31.91 31.91 31.91 1.2K
13:21 31.90 31.90 31.90 31.90 0.8K
13:22 31.91 31.91 31.91 31.91 3.6K
13:28 31.92 31.92 31.92 31.92 0.3K
13:29 31.92 31.92 31.92 31.92 0.2K
13:30 31.92 31.92 31.92 31.92 0.9K
13:31 31.93 31.93 31.93 31.93 1.2K
13:32 31.93 31.93 31.93 31.93 2.1K
13:34 31.92 31.92 31.92 31.92 1.1K
13:35 31.93 31.93 31.92 31.92 7.4K
13:37 31.92 31.92 31.92 31.92 0.4K
13:38 31.93 31.93 31.92 31.92 3.4K
13:39 31.92 31.92 31.92 31.92 2.3K
13:40 31.92 31.92 31.92 31.92 1.7K
13:43 31.93 31.93 31.93 31.93 0.1K
13:44 31.93 31.93 31.93 31.93 2.0K
13:45 31.93 31.93 31.92 31.92 3.6K
13:46 31.93 31.93 31.93 31.93 0.4K
13:47 31.92 31.92 31.92 31.92 5.0K
13:51 31.91 31.92 31.91 31.92 2.1K
13:53 31.93 31.94 31.93 31.93 5.2K
13:54 31.92 31.92 31.92 31.92 0.5K
13:55 31.93 31.93 31.93 31.93 3.8K
13:56 31.92 31.92 31.92 31.92 3.2K
13:57 31.91 31.91 31.91 31.91 0.9K
13:58 31.90 31.90 31.89 31.89 2.4K
13:59 31.90 31.90 31.90 31.90 1.7K
14:00 31.90 31.90 31.90 31.90 0.3K
14:01 31.91 31.91 31.91 31.91 4.0K
14:02 31.92 31.92 31.92 31.91 1.1K
14:03 31.91 31.91 31.91 31.91 1.5K
14:04 31.90 31.91 31.90 31.90 3.6K
14:05 31.90 31.90 31.89 31.89 0.8K
14:06 31.87 31.87 31.87 31.87 0.7K
14:07 31.87 31.87 31.87 31.87 0.9K
14:08 31.88 31.88 31.88 31.88 0.2K
14:10 31.88 31.88 31.87 31.87 0.8K
14:11 31.87 31.87 31.87 31.87 7.2K
14:12 31.86 31.87 31.86 31.87 2.6K
14:13 31.87 31.87 31.87 31.87 28.6K
14:14 31.87 31.87 31.86 31.86 0.9K
14:16 31.87 31.88 31.87 31.87 5.9K
14:17 31.89 31.89 31.87 31.87 3.1K
14:18 31.88 31.88 31.88 31.88 0.5K
14:22 31.87 31.87 31.87 31.87 0.7K
14:23 31.86 31.86 31.86 31.86 0.7K
14:24 31.87 31.87 31.87 31.87 0.2K
14:25 31.86 31.86 31.86 31.86 0.4K
14:26 31.86 31.86 31.86 31.86 1.4K
14:27 31.87 31.87 31.87 31.87 0.2K
14:28 31.87 31.87 31.87 31.87 0.2K
14:29 31.86 31.86 31.86 31.86 2.1K
14:30 31.87 31.87 31.85 31.85 1.8K
14:32 31.88 31.88 31.88 31.88 1.1K
14:33 31.88 31.88 31.88 31.88 0.8K
14:35 31.88 31.88 31.88 31.88 0.3K
14:36 31.88 31.88 31.86 31.86 1.6K
14:39 31.87 31.87 31.87 31.87 0.5K
14:40 31.88 31.88 31.88 31.88 0.2K
14:43 31.88 31.89 31.88 31.89 1.1K
14:44 31.89 31.89 31.89 31.89 0.3K
14:45 31.89 31.89 31.88 31.88 2.5K
14:47 31.89 31.89 31.88 31.89 9.2K
14:48 31.89 31.89 31.87 31.87 5.0K
14:49 31.88 31.88 31.88 31.88 13.1K
14:50 31.88 31.88 31.88 31.88 0.5K
14:51 31.89 31.89 31.89 31.89 2.6K
14:53 31.90 31.91 31.90 31.90 2.5K
14:54 31.90 31.90 31.90 31.90 4.6K
14:55 31.90 31.90 31.90 31.90 0.3K
14:57 31.90 31.90 31.90 31.90 72.2K
14:58 31.88 31.88 31.87 31.87 0.7K
14:59 31.87 31.87 31.87 31.87 0.3K
15:00 31.87 31.87 31.87 31.87 18.1K
15:01 31.87 31.88 31.87 31.87 1.4K
15:03 31.88 31.89 31.88 31.89 5.1K
15:06 31.88 31.88 31.88 31.88 1.6K
15:07 31.87 31.87 31.87 31.87 0.5K
15:09 31.86 31.86 31.86 31.86 2.7K
15:11 31.86 31.86 31.86 31.86 0.2K
15:12 31.86 31.86 31.86 31.86 0.9K
15:14 31.87 31.87 31.87 31.87 1.0K
15:16 31.86 31.86 31.86 31.86 0.1K
15:17 31.87 31.87 31.87 31.87 0.9K
15:18 31.87 31.87 31.87 31.87 3.7K
15:19 31.85 31.85 31.85 31.85 0.6K
15:21 31.85 31.85 31.85 31.85 0.2K
15:22 31.85 31.85 31.85 31.85 2.9K
15:23 31.85 31.85 31.85 31.85 1.8K
15:24 31.85 31.85 31.85 31.85 1.2K
15:26 31.82 31.83 31.82 31.82 2.4K
15:27 31.81 31.82 31.81 31.82 4.3K
15:28 31.81 31.81 31.81 31.81 0.7K
15:29 31.82 31.82 31.82 31.82 0.6K
15:30 31.82 31.82 31.82 31.82 12.6K
15:32 31.83 31.83 31.83 31.83 3.6K
15:34 31.82 31.82 31.82 31.82 1.0K
15:35 31.81 31.81 31.81 31.81 0.4K
15:36 31.82 31.82 31.82 31.82 34.7K
15:37 31.82 31.82 31.82 31.82 0.6K
15:38 31.83 31.83 31.83 31.83 1.8K
15:39 31.83 31.83 31.83 31.83 3.4K
15:40 31.83 31.83 31.82 31.83 5.8K
15:41 31.83 31.83 31.82 31.82 0.3K
15:42 31.82 31.83 31.82 31.83 5.2K
15:43 31.84 31.85 31.84 31.85 0.7K
15:44 31.86 31.86 31.86 31.86 1.5K
15:45 31.85 31.85 31.85 31.85 1.3K
15:46 31.85 31.85 31.84 31.84 2.0K
15:47 31.84 31.84 31.83 31.83 4.7K
15:48 31.84 31.84 31.83 31.84 3.0K
15:49 31.84 31.84 31.84 31.84 0.7K
15:50 31.86 31.86 31.85 31.86 6.0K
15:51 31.87 31.87 31.87 31.87 0.2K
15:52 31.87 31.87 31.87 31.87 1.8K
15:53 31.87 31.87 31.87 31.87 0.3K
15:54 31.86 31.86 31.86 31.86 0.7K
15:56 31.87 31.87 31.87 31.87 0.3K
15:57 31.86 31.88 31.86 31.88 2.1K
15:58 31.88 31.88 31.88 31.88 2.5K
15:59 31.88 31.88 31.87 31.87 15.3K
16:00 31.88 31.88 31.88 31.88 8.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし