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
09:38 31.94 31.94 31.94 31.94 20.7K
09:39 31.95 31.95 31.95 31.95 8.8K
09:48 32.03 32.03 32.03 32.03 3.6K
09:49 32.03 32.04 32.03 32.04 0.3K
09:50 32.09 32.09 32.09 32.09 3.7K
09:52 32.05 32.05 32.05 32.05 0.7K
09:54 32.13 32.13 32.13 32.13 0.9K
09:55 32.10 32.10 32.10 32.10 0.9K
09:56 32.07 32.08 32.07 32.08 0.4K
09:57 32.10 32.10 32.10 32.10 0.4K
09:58 32.12 32.12 32.12 32.12 0.5K
09:59 32.14 32.14 32.14 32.14 1.0K
10:02 32.18 32.18 32.18 32.17 2.8K
10:03 32.16 32.18 32.16 32.18 0.4K
10:05 32.17 32.17 32.17 32.17 1.4K
10:06 32.16 32.17 32.16 32.17 5.1K
10:07 32.14 32.14 32.14 32.14 1.4K
10:08 32.13 32.13 32.13 32.13 0.7K
10:09 32.14 32.14 32.12 32.12 2.5K
10:10 32.12 32.14 32.12 32.12 1.6K
10:11 32.09 32.09 32.09 32.09 0.6K
10:13 32.06 32.07 32.06 32.07 1.6K
10:14 32.09 32.09 32.08 32.08 2.4K
10:15 32.09 32.11 32.09 32.11 2.7K
10:16 32.11 32.11 32.08 32.08 5.3K
10:17 32.08 32.09 32.08 32.08 7.5K
10:18 32.07 32.07 32.07 32.07 0.7K
10:19 32.06 32.08 32.06 32.08 12.5K
10:20 32.09 32.10 32.08 32.10 7.3K
10:21 32.09 32.11 32.09 32.11 13.5K
10:22 32.10 32.10 32.09 32.09 2.8K
10:23 32.13 32.13 32.12 32.12 13.5K
10:24 32.11 32.14 32.11 32.14 2.1K
10:25 32.14 32.14 32.11 32.11 1.5K
10:26 32.12 32.12 32.11 32.11 8.0K
10:27 32.12 32.12 32.12 32.12 2.6K
10:28 32.13 32.13 32.13 32.13 2.3K
10:29 32.12 32.15 32.12 32.14 12.7K
10:30 32.10 32.10 32.08 32.08 2.6K
10:31 32.08 32.10 32.07 32.10 2.3K
10:32 32.08 32.08 32.08 32.08 0.3K
10:33 32.09 32.09 32.08 32.08 1.8K
10:34 32.06 32.08 32.05 32.08 1.1K
10:35 32.08 32.08 32.07 32.07 4.3K
10:38 32.03 32.05 32.03 32.04 1.8K
10:39 32.04 32.04 32.04 32.04 0.5K
10:40 32.01 32.01 32.01 32.01 0.1K
10:41 32.01 32.01 32.01 32.01 1.4K
10:42 32.01 32.01 32.00 32.00 0.4K
10:43 31.99 31.99 31.99 31.99 2.1K
10:44 32.00 32.02 32.00 32.02 4.3K
10:45 32.02 32.02 32.02 32.02 3.7K
10:46 32.01 32.01 32.01 32.01 1.6K
10:48 31.99 31.99 31.99 31.99 2.7K
10:49 31.98 31.98 31.98 31.98 0.8K
10:50 31.97 31.99 31.97 31.99 3.0K
10:53 31.97 31.97 31.97 31.97 2.4K
10:54 31.98 31.99 31.98 31.98 2.1K
10:56 31.96 31.96 31.96 31.96 0.9K
11:00 31.94 31.95 31.94 31.95 2.2K
11:01 31.96 31.96 31.96 31.96 1.8K
11:02 31.94 31.94 31.94 31.94 1.8K
11:06 31.92 31.92 31.92 31.92 0.9K
11:07 31.91 31.91 31.91 31.91 2.9K
11:08 31.92 31.92 31.91 31.91 0.7K
11:09 31.92 31.92 31.92 31.92 0.3K
11:11 31.92 31.92 31.92 31.92 0.5K
11:12 31.91 31.91 31.91 31.91 0.5K
11:13 31.91 31.91 31.90 31.91 2.0K
11:14 31.91 31.92 31.91 31.92 9.5K
11:15 31.94 31.96 31.94 31.96 7.3K
11:16 31.97 31.97 31.97 31.97 0.5K
11:17 31.96 31.96 31.96 31.96 1.4K
11:18 31.96 31.98 31.96 31.98 3.8K
11:19 31.98 31.98 31.98 31.98 1.9K
11:20 31.99 31.99 31.99 31.99 3.3K
11:21 31.99 31.99 31.99 31.99 2.2K
11:22 31.97 31.97 31.96 31.96 1.4K
11:23 31.96 31.96 31.96 31.96 1.1K
11:25 31.94 31.94 31.94 31.94 0.2K
11:26 31.93 31.93 31.92 31.92 2.9K
11:27 31.93 31.93 31.93 31.93 0.3K
11:28 31.91 31.92 31.91 31.92 2.3K
11:29 31.91 31.91 31.91 31.91 0.8K
11:30 31.91 31.92 31.91 31.92 1.9K
11:31 31.92 31.92 31.91 31.91 2.8K
11:32 31.92 31.92 31.92 31.92 2.7K
11:33 31.92 31.92 31.91 31.91 11.3K
11:34 31.92 31.92 31.92 31.92 0.4K
11:35 31.91 31.91 31.91 31.91 0.1K
11:36 31.91 31.91 31.90 31.91 2.0K
11:37 31.91 31.92 31.91 31.91 8.2K
11:38 31.92 31.93 31.92 31.92 9.8K
11:39 31.88 31.88 31.88 31.88 1.4K
11:40 31.89 31.89 31.88 31.88 5.6K
11:41 31.88 31.88 31.88 31.88 0.5K
11:42 31.87 31.87 31.87 31.87 2.5K
11:43 31.86 31.86 31.86 31.86 0.7K
11:45 31.86 31.88 31.86 31.88 5.8K
11:46 31.88 31.88 31.87 31.87 4.8K
11:47 31.88 31.90 31.88 31.89 2.2K
11:48 31.89 31.90 31.89 31.90 1.4K
11:49 31.90 31.90 31.89 31.89 2.1K
11:50 31.88 31.88 31.88 31.88 0.1K
11:51 31.87 31.88 31.87 31.88 3.8K
11:52 31.86 31.86 31.86 31.86 0.9K
11:53 31.85 31.85 31.85 31.85 0.8K
11:54 31.87 31.87 31.87 31.87 3.1K
11:55 31.87 31.87 31.87 31.87 0.5K
11:56 31.87 31.89 31.87 31.89 2.2K
11:57 31.91 31.91 31.91 31.91 0.2K
11:58 31.90 31.90 31.90 31.90 0.1K
11:59 31.89 31.89 31.88 31.88 2.0K
12:00 31.88 31.90 31.88 31.90 11.3K
12:01 31.93 31.93 31.92 31.92 0.3K
12:02 31.93 31.93 31.93 31.93 0.1K
12:03 31.91 31.91 31.91 31.91 0.6K
12:04 31.91 31.91 31.91 31.91 0.8K
12:06 31.91 31.91 31.91 31.91 12.7K
12:07 31.90 31.90 31.90 31.90 2.5K
12:08 31.88 31.90 31.88 31.90 1.2K
12:10 31.93 31.93 31.93 31.94 1.0K
12:11 31.94 31.94 31.93 31.93 1.2K
12:12 31.93 31.93 31.91 31.91 2.3K
12:14 31.92 31.92 31.91 31.91 1.3K
12:15 31.92 31.92 31.90 31.90 0.9K
12:16 31.92 31.92 31.92 31.92 0.4K
12:18 31.91 31.91 31.91 31.91 0.1K
12:19 31.91 31.91 31.90 31.90 0.6K
12:21 31.92 31.92 31.92 31.92 0.5K
12:22 31.91 31.91 31.90 31.90 0.8K
12:23 31.90 31.90 31.90 31.90 0.9K
12:24 31.90 31.91 31.90 31.91 1.2K
12:26 31.92 31.92 31.91 31.91 0.9K
12:28 31.93 31.93 31.93 31.93 1.3K
12:29 31.91 31.91 31.90 31.91 1.2K
12:30 31.92 31.92 31.92 31.92 0.6K
12:31 31.93 31.93 31.93 31.93 1.1K
12:32 31.93 31.93 31.93 31.93 1.2K
12:34 31.92 31.92 31.91 31.91 1.3K
12:35 31.93 31.93 31.93 31.93 0.4K
12:37 31.93 31.93 31.93 31.93 0.3K
12:41 31.91 31.91 31.91 31.91 0.4K
12:42 31.91 31.91 31.91 31.91 2.7K
12:43 31.92 31.92 31.92 31.92 1.0K
12:44 31.91 31.91 31.90 31.90 0.7K
12:47 31.89 31.89 31.89 31.89 4.0K
12:48 31.89 31.89 31.89 31.89 2.1K
12:49 31.88 31.88 31.88 31.88 2.3K
12:50 31.87 31.87 31.87 31.87 0.3K
12:51 31.87 31.87 31.87 31.87 0.4K
12:54 31.85 31.85 31.83 31.83 1.3K
12:55 31.84 31.84 31.84 31.84 0.3K
12:56 31.83 31.83 31.83 31.83 1.5K
12:58 31.81 31.81 31.80 31.80 1.1K
12:59 31.80 31.80 31.80 31.80 0.9K
13:00 31.81 31.81 31.81 31.81 1.4K
13:01 31.82 31.82 31.81 31.81 2.1K
13:02 31.82 31.82 31.82 31.82 1.1K
13:03 31.83 31.83 31.82 31.82 2.6K
13:04 31.82 31.83 31.82 31.83 4.9K
13:05 31.86 31.86 31.86 31.86 1.0K
13:06 31.87 31.87 31.86 31.86 1.9K
13:08 31.87 31.87 31.87 31.87 1.5K
13:09 31.88 31.88 31.87 31.87 1.8K
13:10 31.85 31.86 31.85 31.85 3.7K
13:11 31.85 31.85 31.84 31.84 2.0K
13:12 31.83 31.84 31.83 31.84 1.7K
13:13 31.84 31.84 31.84 31.84 0.3K
13:14 31.84 31.84 31.84 31.84 3.6K
13:17 31.86 31.86 31.86 31.86 3.0K
13:20 31.85 31.85 31.85 31.85 1.8K
13:22 31.84 31.84 31.84 31.84 0.5K
13:23 31.85 31.85 31.84 31.84 1.0K
13:24 31.84 31.84 31.83 31.83 6.8K
13:25 31.84 31.84 31.84 31.84 3.9K
13:27 31.83 31.83 31.82 31.83 0.4K
13:29 31.82 31.82 31.82 31.82 0.3K
13:31 31.84 31.85 31.84 31.83 12.2K
13:34 31.83 31.84 31.83 31.83 1.7K
13:36 31.82 31.82 31.82 31.82 0.8K
13:38 31.81 31.81 31.80 31.80 6.9K
13:40 31.83 31.83 31.83 31.83 2.4K
13:41 31.84 31.84 31.84 31.84 1.1K
13:42 31.83 31.83 31.83 31.83 0.1K
13:43 31.84 31.84 31.84 31.84 0.4K
13:44 31.85 31.85 31.85 31.85 1.8K
13:45 31.85 31.85 31.83 31.83 3.0K
13:47 31.83 31.83 31.83 31.83 0.8K
13:48 31.83 31.83 31.83 31.83 1.6K
13:49 31.82 31.82 31.82 31.82 0.1K
13:51 31.82 31.82 31.82 31.82 0.3K
13:52 31.82 31.83 31.82 31.83 1.4K
13:55 31.82 31.82 31.82 31.82 0.7K
13:56 31.82 31.82 31.81 31.81 3.8K
13:57 31.81 31.81 31.80 31.80 1.5K
13:58 31.79 31.79 31.79 31.79 0.3K
13:59 31.79 31.79 31.79 31.79 0.9K
14:00 31.80 31.80 31.79 31.80 1.9K
14:01 31.81 31.81 31.81 31.81 2.0K
14:02 31.83 31.83 31.83 31.83 3.5K
14:03 31.84 31.84 31.84 31.84 0.1K
14:04 31.82 31.82 31.82 31.82 0.6K
14:05 31.81 31.82 31.81 31.82 23.2K
14:06 31.82 31.82 31.82 31.82 0.2K
14:07 31.81 31.81 31.81 31.81 1.5K
14:08 31.81 31.81 31.81 31.80 2.5K
14:09 31.80 31.80 31.80 31.80 0.7K
14:10 31.80 31.80 31.80 31.80 2.0K
14:14 31.80 31.80 31.79 31.79 1.4K
14:15 31.79 31.80 31.79 31.80 1.8K
14:16 31.82 31.82 31.82 31.82 21.7K
14:17 31.81 31.82 31.81 31.82 1.8K
14:18 31.82 31.82 31.82 31.82 3.6K
14:19 31.83 31.83 31.83 31.83 0.7K
14:20 31.83 31.85 31.83 31.85 1.7K
14:21 31.85 31.85 31.85 31.85 2.6K
14:23 31.85 31.85 31.85 31.85 12.2K
14:24 31.85 31.85 31.85 31.85 1.8K
14:28 31.87 31.87 31.87 31.87 3.0K
14:29 31.89 31.89 31.89 31.89 2.3K
14:30 31.89 31.89 31.88 31.88 1.1K
14:31 31.88 31.90 31.88 31.90 2.6K
14:32 31.90 31.90 31.90 31.90 0.8K
14:33 31.90 31.90 31.90 31.90 4.9K
14:34 31.89 31.89 31.89 31.89 1.5K
14:35 31.89 31.89 31.89 31.89 0.4K
14:36 31.90 31.90 31.90 31.90 1.8K
14:38 31.89 31.89 31.89 31.89 0.6K
14:39 31.91 31.91 31.91 31.91 1.7K
14:42 31.90 31.90 31.90 31.90 2.0K
14:43 31.90 31.90 31.90 31.90 0.1K
14:45 31.90 31.90 31.90 31.90 2.1K
14:46 31.88 31.88 31.88 31.88 0.5K
14:47 31.88 31.88 31.88 31.88 2.4K
14:48 31.87 31.87 31.87 31.87 0.1K
14:49 31.86 31.86 31.86 31.86 0.2K
14:50 31.85 31.85 31.85 31.85 1.8K
14:53 31.86 31.86 31.86 31.86 0.2K
14:54 31.85 31.86 31.85 31.86 1.0K
14:56 31.85 31.85 31.85 31.85 0.1K
14:57 31.84 31.85 31.84 31.85 6.4K
14:58 31.85 31.85 31.83 31.83 5.3K
15:00 31.83 31.84 31.83 31.84 3.2K
15:01 31.86 31.86 31.86 31.86 1.4K
15:02 31.87 31.87 31.87 31.86 1.0K
15:04 31.85 31.86 31.85 31.85 1.8K
15:05 31.84 31.84 31.83 31.84 9.1K
15:06 31.84 31.84 31.83 31.83 3.5K
15:07 31.83 31.83 31.83 31.83 0.1K
15:08 31.84 31.84 31.84 31.84 0.2K
15:09 31.83 31.85 31.83 31.85 3.4K
15:10 31.86 31.86 31.86 31.86 1.5K
15:11 31.85 31.85 31.85 31.85 0.1K
15:12 31.85 31.86 31.85 31.86 0.7K
15:13 31.87 31.87 31.87 31.87 2.1K
15:14 31.86 31.87 31.86 31.87 5.6K
15:16 31.85 31.86 31.85 31.86 4.6K
15:17 31.87 31.87 31.86 31.87 4.4K
15:18 31.88 31.89 31.88 31.89 3.9K
15:19 31.90 31.90 31.90 31.90 0.3K
15:21 31.91 31.91 31.91 31.91 1.1K
15:22 31.90 31.90 31.90 31.90 5.5K
15:23 31.92 31.92 31.91 31.91 4.2K
15:24 31.92 31.93 31.92 31.92 1.0K
15:25 31.91 31.92 31.91 31.92 3.9K
15:26 31.93 31.93 31.93 31.93 9.4K
15:27 31.93 31.93 31.92 31.92 1.6K
15:29 31.91 31.91 31.90 31.90 1.9K
15:30 31.91 31.91 31.89 31.89 19.3K
15:31 31.88 31.88 31.88 31.88 2.9K
15:32 31.87 31.87 31.87 31.87 5.7K
15:33 31.86 31.86 31.86 31.86 1.1K
15:34 31.86 31.86 31.85 31.85 3.6K
15:35 31.85 31.85 31.84 31.84 14.6K
15:36 31.85 31.85 31.84 31.85 0.9K
15:37 31.85 31.85 31.85 31.85 2.4K
15:38 31.84 31.86 31.84 31.86 3.1K
15:39 31.87 31.87 31.87 31.87 1.0K
15:40 31.86 31.87 31.86 31.87 4.4K
15:41 31.88 31.88 31.88 31.88 1.2K
15:42 31.88 31.88 31.87 31.88 1.2K
15:43 31.88 31.88 31.88 31.88 1.4K
15:44 31.88 31.89 31.88 31.89 3.0K
15:46 31.92 31.92 31.91 31.91 5.8K
15:47 31.91 31.92 31.90 31.92 2.1K
15:48 31.90 31.90 31.90 31.90 17.4K
15:49 31.89 31.89 31.89 31.89 2.3K
15:50 31.90 31.92 31.90 31.91 3.1K
15:51 31.92 31.92 31.89 31.89 1.3K
15:52 31.88 31.88 31.88 31.88 3.8K
15:53 31.87 31.87 31.86 31.86 6.8K
15:54 31.84 31.85 31.82 31.84 13.2K
15:55 31.84 31.85 31.84 31.84 3.8K
15:56 31.84 31.84 31.84 31.84 2.6K
15:57 31.86 31.88 31.86 31.88 7.6K
15:58 31.88 31.89 31.88 31.89 1.8K
15:59 31.88 31.88 31.87 31.88 13.9K
16:00 31.88 31.88 31.87 31.87 3.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし