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 32.07 32.07 32.03 32.03 7.2K
09:35 32.01 32.01 32.01 32.01 0.8K
09:37 31.99 31.99 31.99 31.99 0.1K
09:39 32.01 32.02 32.01 32.02 2.2K
09:40 32.01 32.01 32.01 32.01 3.1K
09:45 32.00 32.00 31.99 31.99 1.0K
09:47 31.96 31.96 31.96 31.96 1.8K
09:48 31.95 31.95 31.95 31.95 1.0K
09:49 31.97 31.97 31.94 31.94 2.3K
09:52 31.95 31.95 31.95 31.95 2.4K
09:54 31.96 31.96 31.96 31.96 0.8K
09:56 31.96 31.96 31.96 31.96 0.4K
09:57 31.97 31.97 31.97 31.97 4.4K
09:58 31.96 31.96 31.96 31.96 0.9K
09:59 31.96 31.96 31.96 31.96 1.6K
10:01 31.94 31.94 31.94 31.94 8.7K
10:04 31.95 31.95 31.95 31.95 3.9K
10:06 31.93 31.93 31.93 31.93 1.5K
10:07 31.96 31.96 31.96 31.96 2.6K
10:08 31.96 31.96 31.96 31.96 0.2K
10:09 31.96 31.97 31.96 31.97 9.7K
10:10 31.98 31.98 31.98 31.98 0.1K
10:11 31.98 31.98 31.98 31.98 2.9K
10:14 32.00 32.00 32.00 32.00 0.2K
10:15 32.01 32.01 32.01 32.01 0.2K
10:17 32.00 32.00 31.99 31.99 1.7K
10:19 31.99 31.99 31.99 31.99 1.7K
10:20 32.00 32.00 32.00 32.00 5.2K
10:21 31.98 32.00 31.98 32.00 1.0K
10:24 32.03 32.03 32.03 32.03 1.2K
10:26 32.03 32.03 32.03 32.03 2.7K
10:30 32.05 32.05 32.05 32.05 0.3K
10:31 32.05 32.06 32.05 32.06 1.7K
10:32 32.05 32.05 32.05 32.05 83.6K
10:34 32.04 32.04 32.04 32.04 1.2K
10:35 32.05 32.05 32.05 32.05 2.7K
10:36 32.06 32.06 32.06 32.06 1.3K
10:39 32.01 32.01 32.01 32.01 0.1K
10:40 32.03 32.03 32.03 32.03 2.2K
10:41 32.03 32.03 32.03 32.03 4.9K
10:44 32.03 32.03 32.00 32.00 2.7K
10:45 32.02 32.02 32.02 32.02 0.6K
10:46 32.02 32.02 32.02 32.02 0.4K
10:48 32.03 32.03 32.03 32.03 0.9K
10:49 32.03 32.03 32.03 32.03 5.9K
10:51 32.02 32.02 32.02 32.02 10.6K
10:52 32.02 32.02 32.02 32.02 1.1K
10:53 32.01 32.01 32.01 32.01 0.3K
10:55 32.02 32.02 32.02 32.02 1.0K
10:56 31.99 31.99 31.99 31.99 3.0K
10:57 32.00 32.01 32.00 32.01 1.7K
10:58 32.01 32.01 32.00 32.00 6.2K
10:59 32.01 32.01 32.01 32.01 1.1K
11:00 32.01 32.01 32.01 32.01 4.3K
11:02 32.00 32.00 31.99 31.99 3.1K
11:03 31.97 31.98 31.97 31.98 2.8K
11:05 32.00 32.00 32.00 32.00 9.1K
11:07 31.98 31.98 31.98 31.98 0.4K
11:08 32.01 32.02 32.01 32.02 2.5K
11:11 32.03 32.03 32.03 32.03 0.2K
11:12 32.05 32.06 32.05 32.06 5.1K
11:14 32.03 32.03 32.03 32.03 0.3K
11:15 32.04 32.04 32.04 32.04 3.6K
11:16 32.03 32.03 32.03 32.03 0.7K
11:17 32.05 32.05 32.05 32.05 1.2K
11:19 32.04 32.04 32.04 32.04 0.4K
11:23 32.06 32.06 32.06 32.06 2.1K
11:25 32.05 32.05 32.05 32.05 2.0K
11:26 32.02 32.02 32.02 32.02 0.5K
11:28 32.02 32.02 32.02 32.02 5.1K
11:30 32.02 32.04 32.02 32.04 2.8K
11:31 32.04 32.04 32.04 32.04 1.3K
11:32 32.05 32.05 32.05 32.05 0.1K
11:33 32.06 32.06 32.06 32.06 0.3K
11:34 32.05 32.05 32.05 32.05 0.1K
11:35 32.05 32.05 32.04 32.04 3.5K
11:36 32.04 32.04 32.04 32.04 25.9K
11:38 32.03 32.03 32.03 32.03 0.5K
11:39 32.03 32.04 32.03 32.04 2.2K
11:40 32.05 32.05 32.05 32.05 6.2K
11:41 32.06 32.06 32.06 32.06 0.8K
11:42 32.07 32.07 32.07 32.07 5.8K
11:45 32.04 32.04 32.04 32.03 7.4K
11:46 32.03 32.03 32.02 32.02 9.2K
11:48 32.03 32.03 32.03 32.03 4.1K
11:49 32.04 32.04 32.04 32.04 3.3K
11:52 32.04 32.04 32.04 32.04 0.8K
11:55 32.05 32.06 32.05 32.06 2.1K
11:56 32.04 32.04 32.04 32.04 2.6K
11:58 32.04 32.04 32.04 32.03 2.4K
12:00 32.02 32.02 32.02 32.02 0.4K
12:02 32.01 32.01 32.01 32.01 1.3K
12:04 32.02 32.02 32.02 32.02 0.7K
12:06 32.02 32.02 32.02 32.02 0.5K
12:07 32.02 32.02 32.01 32.02 2.8K
12:08 32.02 32.02 32.02 32.02 9.3K
12:09 32.04 32.04 32.03 32.04 29.3K
12:11 32.04 32.04 32.04 32.04 3.8K
12:13 32.03 32.03 32.03 32.03 1.8K
12:15 32.04 32.04 32.04 32.03 6.3K
12:16 32.05 32.05 32.03 32.03 3.4K
12:18 32.06 32.06 32.06 32.06 6.2K
12:20 32.07 32.07 32.07 32.07 2.7K
12:22 32.10 32.10 32.10 32.10 7.8K
12:23 32.11 32.11 32.11 32.11 3.0K
12:28 32.11 32.11 32.11 32.11 1.9K
12:29 32.12 32.12 32.12 32.12 0.2K
12:30 32.13 32.13 32.12 32.12 5.1K
12:31 32.14 32.14 32.14 32.14 1.2K
12:32 32.14 32.14 32.14 32.14 0.7K
12:33 32.13 32.13 32.13 32.13 0.5K
12:35 32.14 32.14 32.14 32.14 0.1K
12:37 32.15 32.15 32.15 32.15 0.2K
12:39 32.16 32.16 32.16 32.16 3.5K
12:40 32.15 32.15 32.15 32.15 2.0K
12:42 32.16 32.16 32.15 32.15 1.2K
12:43 32.15 32.16 32.14 32.16 1.5K
12:44 32.16 32.16 32.15 32.15 0.9K
12:46 32.16 32.16 32.16 32.16 1.6K
12:52 32.16 32.17 32.16 32.17 0.9K
12:55 32.16 32.16 32.16 32.16 0.8K
12:58 32.16 32.16 32.16 32.16 0.6K
13:00 32.15 32.15 32.15 32.15 1.5K
13:02 32.16 32.16 32.16 32.16 0.5K
13:05 32.14 32.15 32.14 32.15 1.7K
13:06 32.17 32.17 32.17 32.17 1.1K
13:09 32.18 32.18 32.18 32.18 1.4K
13:11 32.17 32.17 32.17 32.18 1.5K
13:12 32.18 32.18 32.18 32.17 0.4K
13:13 32.17 32.17 32.17 32.17 3.0K
13:14 32.16 32.17 32.16 32.16 8.6K
13:15 32.16 32.16 32.16 32.16 0.3K
13:16 32.17 32.17 32.17 32.17 0.5K
13:18 32.16 32.16 32.16 32.16 1.1K
13:19 32.12 32.12 32.10 32.10 8.3K
13:20 32.09 32.11 32.06 32.07 12.6K
13:21 32.04 32.04 32.03 32.04 2.4K
13:22 32.03 32.04 32.03 32.04 5.5K
13:23 32.03 32.03 32.03 32.03 0.2K
13:24 31.99 31.99 31.99 31.99 0.8K
13:25 31.95 31.97 31.95 31.97 1.6K
13:26 31.93 31.93 31.93 31.93 0.2K
13:28 31.95 31.95 31.94 31.94 1.9K
13:30 31.91 31.91 31.91 31.91 2.0K
13:31 31.92 31.92 31.92 31.92 2.1K
13:32 31.93 31.94 31.92 31.92 4.4K
13:33 31.91 31.91 31.89 31.89 5.0K
13:34 31.85 31.85 31.79 31.79 8.9K
13:35 31.79 31.82 31.79 31.82 5.0K
13:36 31.80 31.80 31.76 31.76 11.8K
13:37 31.77 31.77 31.74 31.74 1.5K
13:38 31.77 31.77 31.77 31.77 19.0K
13:39 31.78 31.79 31.77 31.78 9.6K
13:40 31.79 31.81 31.79 31.81 19.8K
13:41 31.81 31.84 31.81 31.82 15.2K
13:42 31.82 31.82 31.82 31.82 0.7K
13:43 31.82 31.82 31.81 31.81 3.1K
13:44 31.82 31.82 31.82 31.82 1.9K
13:45 31.81 31.83 31.81 31.83 0.7K
13:46 31.83 31.84 31.82 31.82 6.9K
13:47 31.84 31.89 31.84 31.89 9.4K
13:48 31.89 31.91 31.87 31.87 6.3K
13:49 31.88 31.88 31.88 31.88 1.0K
13:51 31.87 31.87 31.87 31.87 0.9K
13:53 31.81 31.81 31.81 31.81 7.7K
13:54 31.81 31.82 31.81 31.82 0.6K
13:56 31.80 31.80 31.80 31.80 0.5K
13:57 31.81 31.81 31.79 31.80 15.9K
13:58 31.79 31.79 31.77 31.77 6.4K
13:59 31.76 31.76 31.76 31.76 1.0K
14:00 31.75 31.77 31.75 31.77 2.6K
14:01 31.80 31.80 31.80 31.80 1.6K
14:02 31.82 31.82 31.82 31.82 1.6K
14:03 31.79 31.79 31.79 31.79 1.0K
14:04 31.76 31.76 31.74 31.74 9.5K
14:05 31.75 31.75 31.73 31.73 32.4K
14:06 31.71 31.71 31.68 31.68 3.7K
14:07 31.67 31.69 31.67 31.68 2.4K
14:08 31.69 31.69 31.67 31.67 2.5K
14:10 31.69 31.69 31.69 31.69 3.4K
14:11 31.72 31.72 31.72 31.72 4.1K
14:13 31.73 31.75 31.73 31.75 8.8K
14:14 31.77 31.77 31.77 31.77 3.5K
14:15 31.76 31.76 31.76 31.76 0.7K
14:16 31.74 31.76 31.74 31.76 1.2K
14:17 31.75 31.75 31.75 31.75 0.4K
14:19 31.71 31.71 31.71 31.71 4.1K
14:20 31.69 31.70 31.69 31.70 16.8K
14:21 31.71 31.71 31.69 31.70 25.0K
14:23 31.72 31.72 31.71 31.71 3.1K
14:24 31.70 31.73 31.70 31.73 1.1K
14:25 31.74 31.74 31.74 31.73 3.7K
14:26 31.75 31.75 31.75 31.75 0.4K
14:28 31.75 31.76 31.75 31.76 1.5K
14:31 31.79 31.80 31.79 31.80 5.6K
14:32 31.78 31.78 31.78 31.78 1.1K
14:35 31.80 31.80 31.78 31.78 3.5K
14:36 31.76 31.76 31.75 31.75 10.0K
14:37 31.73 31.73 31.73 31.73 0.9K
14:38 31.73 31.73 31.73 31.73 0.6K
14:39 31.74 31.74 31.73 31.73 2.5K
14:41 31.73 31.73 31.73 31.73 0.6K
14:42 31.73 31.73 31.71 31.71 1.9K
14:44 31.68 31.68 31.68 31.68 0.1K
14:45 31.67 31.67 31.67 31.67 4.5K
14:46 31.65 31.65 31.65 31.65 0.6K
14:48 31.68 31.68 31.67 31.67 5.4K
14:49 31.69 31.69 31.69 31.69 0.7K
14:51 31.73 31.73 31.73 31.73 0.3K
14:52 31.73 31.73 31.73 31.73 3.1K
14:53 31.72 31.72 31.69 31.70 6.0K
14:54 31.72 31.72 31.72 31.72 1.8K
14:55 31.76 31.76 31.76 31.76 3.5K
14:56 31.76 31.76 31.75 31.75 1.6K
14:58 31.73 31.73 31.73 31.73 1.0K
14:59 31.75 31.75 31.75 31.75 0.3K
15:00 31.73 31.73 31.73 31.73 0.8K
15:01 31.72 31.72 31.70 31.70 16.4K
15:02 31.67 31.67 31.66 31.66 5.7K
15:03 31.66 31.66 31.66 31.66 1.5K
15:04 31.65 31.65 31.65 31.65 0.8K
15:05 31.66 31.66 31.65 31.65 8.0K
15:06 31.64 31.64 31.64 31.64 0.3K
15:08 31.62 31.62 31.62 31.62 4.1K
15:09 31.60 31.61 31.60 31.61 3.3K
15:10 31.61 31.62 31.61 31.61 22.5K
15:11 31.61 31.61 31.61 31.61 6.2K
15:13 31.63 31.63 31.63 31.63 0.2K
15:14 31.63 31.63 31.63 31.63 2.1K
15:16 31.63 31.63 31.63 31.63 0.4K
15:17 31.66 31.67 31.65 31.65 0.6K
15:18 31.66 31.66 31.66 31.66 1.9K
15:19 31.66 31.66 31.66 31.66 2.3K
15:20 31.67 31.67 31.67 31.67 3.2K
15:22 31.66 31.66 31.66 31.66 1.8K
15:23 31.67 31.67 31.67 31.67 0.8K
15:24 31.70 31.70 31.69 31.70 1.3K
15:25 31.69 31.69 31.67 31.67 1.8K
15:26 31.67 31.67 31.67 31.67 0.3K
15:27 31.68 31.68 31.68 31.68 3.6K
15:28 31.67 31.67 31.67 31.67 4.1K
15:29 31.69 31.69 31.69 31.69 1.3K
15:30 31.71 31.71 31.69 31.70 6.9K
15:31 31.68 31.68 31.68 31.68 1.5K
15:32 31.71 31.73 31.70 31.72 19.1K
15:33 31.74 31.74 31.74 31.74 0.2K
15:34 31.75 31.75 31.73 31.73 1.3K
15:35 31.74 31.74 31.73 31.74 5.5K
15:36 31.75 31.75 31.75 31.75 8.1K
15:37 31.73 31.73 31.73 31.73 0.5K
15:38 31.74 31.74 31.74 31.74 1.8K
15:39 31.72 31.72 31.72 31.72 2.2K
15:40 31.72 31.72 31.72 31.72 1.7K
15:41 31.72 31.73 31.72 31.73 2.3K
15:42 31.74 31.74 31.74 31.74 0.6K
15:43 31.73 31.73 31.71 31.71 3.0K
15:44 31.73 31.73 31.73 31.73 0.3K
15:45 31.75 31.75 31.75 31.75 3.4K
15:46 31.74 31.74 31.74 31.74 1.2K
15:48 31.77 31.77 31.77 31.77 0.6K
15:49 31.79 31.79 31.79 31.79 0.6K
15:50 31.82 31.82 31.80 31.80 2.9K
15:51 31.79 31.79 31.76 31.76 2.5K
15:52 31.78 31.78 31.78 31.78 1.3K
15:53 31.75 31.75 31.73 31.74 2.9K
15:55 31.74 31.74 31.74 31.74 1.4K
15:56 31.73 31.73 31.73 31.73 2.1K
15:57 31.74 31.75 31.74 31.75 1.4K
15:58 31.73 31.73 31.73 31.73 2.1K
15:59 31.74 31.74 31.74 31.74 2.2K
16:00 31.74 31.74 31.72 31.72 5.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし