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 31.88 31.88 31.88 31.88 14.4K
09:32 31.91 31.91 31.91 31.91 2.2K
09:34 31.92 31.92 31.90 31.90 0.5K
09:35 31.90 31.90 31.90 31.90 1.8K
09:36 31.89 31.90 31.89 31.90 0.9K
09:37 31.88 31.90 31.88 31.90 1.2K
09:41 31.90 31.91 31.90 31.91 0.7K
09:43 31.98 31.99 31.98 31.99 0.4K
09:44 31.97 31.97 31.97 31.96 1.4K
09:46 31.94 31.95 31.93 31.93 5.1K
09:47 31.90 31.90 31.90 31.90 3.9K
09:48 31.92 31.92 31.92 31.92 1.6K
09:49 31.93 31.93 31.93 31.93 1.0K
09:51 31.87 31.87 31.87 31.87 0.3K
09:53 31.88 31.88 31.88 31.88 1.1K
09:54 31.88 31.89 31.88 31.89 5.9K
09:55 31.91 31.91 31.91 31.91 1.1K
09:56 31.88 31.88 31.88 31.88 7.1K
09:58 31.87 31.87 31.87 31.87 1.4K
09:59 31.87 31.87 31.87 31.87 0.6K
10:00 31.90 31.90 31.87 31.86 2.0K
10:01 31.86 31.88 31.86 31.87 11.8K
10:02 31.90 31.90 31.87 31.87 6.1K
10:03 31.86 31.86 31.86 31.86 0.3K
10:04 31.86 31.86 31.86 31.86 2.0K
10:05 31.88 31.88 31.88 31.88 0.4K
10:06 31.90 31.90 31.90 31.90 0.9K
10:07 31.92 31.92 31.92 31.92 1.0K
10:10 31.87 31.88 31.87 31.88 1.6K
10:11 31.87 31.87 31.87 31.87 7.6K
10:12 31.88 31.89 31.88 31.89 0.7K
10:13 31.88 31.89 31.88 31.88 2.0K
10:14 31.88 31.88 31.88 31.88 8.2K
10:15 31.88 31.88 31.88 31.88 2.3K
10:16 31.88 31.89 31.88 31.89 4.9K
10:18 31.88 31.88 31.88 31.88 3.9K
10:19 31.86 31.86 31.86 31.86 1.3K
10:21 31.86 31.86 31.86 31.86 0.3K
10:22 31.86 31.86 31.86 31.86 5.9K
10:23 31.85 31.86 31.85 31.86 11.2K
10:26 31.85 31.85 31.84 31.84 3.2K
10:27 31.85 31.86 31.85 31.86 0.5K
10:28 31.87 31.87 31.87 31.87 2.6K
10:29 31.87 31.87 31.86 31.86 3.5K
10:30 31.83 31.83 31.83 31.83 0.8K
10:31 31.86 31.86 31.86 31.86 2.2K
10:33 31.86 31.87 31.86 31.87 14.0K
10:37 31.89 31.89 31.89 31.89 0.7K
10:39 31.88 31.88 31.88 31.88 1.2K
10:45 31.84 31.84 31.84 31.84 0.9K
10:50 31.89 31.90 31.89 31.90 2.0K
10:51 31.91 31.92 31.91 31.92 6.1K
10:52 31.92 31.92 31.91 31.91 0.8K
10:53 31.92 31.92 31.91 31.91 0.5K
10:58 31.85 31.87 31.85 31.87 6.4K
10:59 31.86 31.86 31.86 31.86 0.2K
11:00 31.87 31.87 31.87 31.87 0.1K
11:01 31.88 31.88 31.88 31.88 2.6K
11:02 31.86 31.88 31.86 31.88 4.4K
11:06 31.91 31.91 31.91 31.91 0.6K
11:07 31.90 31.90 31.90 31.90 2.6K
11:12 31.91 31.93 31.91 31.93 10.2K
11:15 31.90 31.90 31.90 31.90 3.0K
11:16 31.89 31.89 31.89 31.89 11.6K
11:17 31.87 31.87 31.87 31.87 0.1K
11:18 31.87 31.87 31.86 31.86 11.5K
11:19 31.85 31.85 31.85 31.85 2.3K
11:22 31.83 31.83 31.83 31.83 2.9K
11:25 31.78 31.78 31.77 31.77 1.8K
11:28 31.73 31.73 31.73 31.73 0.7K
11:32 31.71 31.72 31.71 31.72 0.8K
11:34 31.71 31.71 31.71 31.71 0.6K
11:37 31.66 31.66 31.66 31.66 2.0K
11:40 31.68 31.68 31.66 31.66 1.4K
11:41 31.66 31.66 31.66 31.66 0.7K
11:42 31.66 31.66 31.66 31.66 4.6K
11:44 31.69 31.69 31.69 31.69 1.7K
11:47 31.70 31.70 31.70 31.70 1.8K
11:49 31.71 31.71 31.71 31.71 2.5K
11:51 31.67 31.67 31.66 31.66 1.0K
11:53 31.66 31.66 31.66 31.66 0.4K
11:54 31.66 31.66 31.66 31.66 1.9K
11:55 31.67 31.67 31.67 31.67 0.3K
11:56 31.68 31.68 31.68 31.68 1.9K
11:57 31.69 31.69 31.69 31.69 1.4K
12:00 31.69 31.69 31.69 31.69 15.4K
12:01 31.69 31.69 31.67 31.67 1.2K
12:02 31.65 31.65 31.65 31.65 0.1K
12:03 31.68 31.68 31.68 31.68 16.9K
12:06 31.70 31.70 31.70 31.70 0.6K
12:07 31.69 31.70 31.69 31.70 3.4K
12:10 31.73 31.74 31.73 31.73 4.3K
12:12 31.73 31.73 31.73 31.73 0.4K
12:13 31.74 31.74 31.73 31.73 3.6K
12:19 31.75 31.75 31.75 31.75 0.6K
12:22 31.74 31.74 31.74 31.74 0.9K
12:23 31.73 31.74 31.73 31.74 7.4K
12:24 31.74 31.75 31.74 31.75 3.4K
12:25 31.75 31.75 31.75 31.75 1.4K
12:29 31.73 31.73 31.73 31.73 0.2K
12:30 31.73 31.73 31.73 31.73 0.5K
12:31 31.72 31.74 31.72 31.74 0.6K
12:32 31.75 31.75 31.75 31.75 4.0K
12:34 31.74 31.74 31.74 31.74 4.4K
12:35 31.74 31.74 31.74 31.74 0.8K
12:38 31.73 31.73 31.72 31.72 0.9K
12:39 31.72 31.73 31.72 31.72 8.3K
12:40 31.72 31.72 31.72 31.72 0.3K
12:43 31.73 31.73 31.73 31.73 0.3K
12:44 31.72 31.72 31.72 31.72 0.5K
12:46 31.72 31.73 31.72 31.73 2.2K
12:49 31.73 31.73 31.73 31.73 1.4K
12:50 31.74 31.74 31.73 31.73 0.8K
12:53 31.72 31.72 31.72 31.72 0.5K
12:56 31.72 31.72 31.72 31.72 0.2K
12:57 31.71 31.71 31.71 31.71 0.3K
12:58 31.70 31.71 31.70 31.71 0.7K
12:59 31.68 31.69 31.68 31.68 5.0K
13:01 31.70 31.70 31.70 31.70 1.0K
13:02 31.72 31.72 31.72 31.72 0.9K
13:03 31.71 31.72 31.71 31.72 22.1K
13:05 31.73 31.73 31.72 31.73 4.9K
13:06 31.73 31.73 31.73 31.73 3.7K
13:08 31.73 31.73 31.73 31.73 0.1K
13:10 31.74 31.75 31.74 31.75 3.2K
13:11 31.75 31.75 31.74 31.74 1.9K
13:12 31.76 31.76 31.75 31.75 1.1K
13:13 31.75 31.75 31.75 31.75 1.6K
13:14 31.74 31.74 31.74 31.74 3.6K
13:16 31.75 31.75 31.75 31.75 1.8K
13:18 31.75 31.75 31.75 31.75 2.5K
13:19 31.76 31.77 31.76 31.77 11.3K
13:20 31.77 31.77 31.77 31.77 0.5K
13:22 31.76 31.76 31.76 31.76 0.3K
13:23 31.76 31.76 31.76 31.76 0.5K
13:25 31.76 31.76 31.76 31.76 0.1K
13:27 31.74 31.74 31.74 31.74 0.8K
13:29 31.75 31.75 31.75 31.75 2.7K
13:31 31.76 31.76 31.76 31.76 2.5K
13:33 31.77 31.78 31.77 31.78 5.2K
13:35 31.77 31.77 31.77 31.77 0.4K
13:36 31.76 31.76 31.76 31.76 2.1K
13:37 31.78 31.78 31.78 31.78 1.5K
13:38 31.76 31.76 31.76 31.76 1.9K
13:39 31.75 31.75 31.75 31.75 0.1K
13:40 31.74 31.75 31.74 31.75 2.8K
13:43 31.72 31.72 31.71 31.71 0.6K
13:46 31.72 31.72 31.72 31.72 0.3K
13:48 31.72 31.72 31.72 31.72 0.9K
13:52 31.71 31.71 31.71 31.71 0.2K
13:53 31.72 31.72 31.72 31.72 0.4K
13:57 31.71 31.71 31.71 31.71 4.5K
13:59 31.71 31.71 31.70 31.70 0.8K
14:00 31.70 31.71 31.70 31.71 1.1K
14:01 31.70 31.72 31.70 31.72 5.7K
14:02 31.71 31.71 31.71 31.71 22.7K
14:06 31.71 31.71 31.71 31.71 0.4K
14:07 31.72 31.72 31.72 31.72 3.6K
14:08 31.71 31.72 31.71 31.72 1.1K
14:09 31.71 31.71 31.71 31.71 0.3K
14:10 31.71 31.71 31.71 31.71 0.4K
14:11 31.70 31.71 31.70 31.71 1.0K
14:12 31.70 31.70 31.70 31.70 0.4K
14:13 31.71 31.71 31.71 31.71 4.7K
14:14 31.71 31.71 31.71 31.71 0.3K
14:15 31.70 31.70 31.70 31.70 0.6K
14:16 31.70 31.70 31.70 31.70 0.3K
14:17 31.71 31.71 31.71 31.71 11.5K
14:18 31.71 31.71 31.71 31.71 0.4K
14:19 31.72 31.72 31.72 31.72 1.8K
14:20 31.72 31.72 31.72 31.72 0.2K
14:21 31.73 31.73 31.73 31.73 1.5K
14:23 31.72 31.74 31.72 31.74 0.5K
14:25 31.73 31.73 31.72 31.72 2.1K
14:27 31.75 31.75 31.74 31.74 0.6K
14:28 31.74 31.75 31.74 31.75 42.8K
14:30 31.75 31.75 31.74 31.75 27.8K
14:31 31.75 31.75 31.75 31.75 0.7K
14:32 31.75 31.75 31.75 31.75 0.2K
14:33 31.75 31.75 31.75 31.75 0.2K
14:35 31.76 31.76 31.76 31.76 0.7K
14:36 31.77 31.77 31.77 31.77 1.0K
14:37 31.78 31.78 31.77 31.78 3.3K
14:41 31.78 31.78 31.78 31.78 0.2K
14:43 31.78 31.79 31.78 31.79 0.9K
14:44 31.80 31.80 31.80 31.80 2.2K
14:48 31.82 31.82 31.82 31.82 1.3K
14:50 31.81 31.81 31.81 31.81 0.9K
14:51 31.81 31.81 31.80 31.80 16.4K
14:52 31.80 31.81 31.80 31.81 0.6K
14:53 31.82 31.82 31.81 31.81 0.7K
14:55 31.82 31.82 31.82 31.82 1.3K
14:57 31.82 31.82 31.82 31.82 3.4K
14:58 31.82 31.82 31.82 31.82 0.2K
14:59 31.82 31.82 31.82 31.82 0.7K
15:00 31.82 31.82 31.81 31.82 1.8K
15:01 31.81 31.83 31.81 31.83 4.9K
15:02 31.83 31.84 31.83 31.84 9.8K
15:03 31.84 31.84 31.83 31.83 6.4K
15:04 31.85 31.85 31.82 31.82 11.3K
15:05 31.82 31.83 31.82 31.83 0.9K
15:06 31.83 31.83 31.82 31.83 2.4K
15:07 31.82 31.82 31.82 31.82 0.8K
15:08 31.83 31.83 31.83 31.83 0.5K
15:09 31.83 31.83 31.83 31.83 0.7K
15:10 31.84 31.84 31.84 31.84 2.0K
15:11 31.84 31.84 31.84 31.84 1.5K
15:12 31.84 31.84 31.84 31.83 0.9K
15:14 31.84 31.84 31.84 31.84 3.4K
15:17 31.86 31.86 31.86 31.86 2.8K
15:18 31.86 31.86 31.86 31.86 1.6K
15:19 31.87 31.87 31.87 31.87 0.6K
15:20 31.87 31.87 31.87 31.87 2.4K
15:21 31.88 31.88 31.88 31.88 5.1K
15:22 31.88 31.88 31.88 31.88 1.2K
15:24 31.89 31.89 31.89 31.89 0.9K
15:25 31.88 31.88 31.88 31.88 1.3K
15:26 31.88 31.88 31.88 31.88 1.2K
15:28 31.88 31.88 31.88 31.88 0.5K
15:29 31.87 31.87 31.87 31.87 3.7K
15:30 31.87 31.87 31.87 31.87 4.9K
15:31 31.87 31.87 31.87 31.87 3.4K
15:33 31.86 31.86 31.86 31.86 1.0K
15:34 31.86 31.86 31.86 31.86 0.8K
15:35 31.84 31.84 31.84 31.84 1.0K
15:36 31.85 31.86 31.85 31.85 0.6K
15:37 31.86 31.86 31.86 31.86 0.2K
15:39 31.86 31.87 31.86 31.87 0.8K
15:40 31.87 31.87 31.86 31.86 8.2K
15:41 31.87 31.87 31.87 31.87 1.3K
15:42 31.87 31.88 31.87 31.88 1.7K
15:43 31.88 31.88 31.88 31.88 0.3K
15:44 31.89 31.89 31.89 31.89 1.0K
15:45 31.89 31.89 31.89 31.89 3.5K
15:46 31.89 31.89 31.88 31.88 2.2K
15:47 31.87 31.87 31.87 31.87 0.2K
15:48 31.88 31.88 31.88 31.88 43.6K
15:49 31.88 31.88 31.87 31.87 1.8K
15:50 31.88 31.88 31.88 31.88 3.2K
15:51 31.91 31.91 31.91 31.91 0.3K
15:52 31.91 31.91 31.90 31.90 2.1K
15:53 31.90 31.90 31.88 31.88 3.4K
15:54 31.86 31.86 31.86 31.86 0.6K
15:55 31.84 31.85 31.84 31.85 0.6K
15:56 31.85 31.85 31.85 31.85 1.2K
15:59 31.81 31.83 31.81 31.83 4.8K
16:00 31.82 31.82 31.82 31.82 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし