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 31.09 31.09 31.02 31.02 13.0K
09:31 31.01 31.01 31.01 31.01 2.7K
09:32 31.03 31.03 31.03 31.03 2.6K
09:35 31.00 31.00 30.94 30.94 16.7K
09:38 30.85 30.87 30.85 30.87 5.4K
09:43 30.92 30.92 30.89 30.89 3.6K
09:44 30.88 30.88 30.88 30.88 1.0K
09:45 30.87 30.87 30.83 30.86 1.0K
09:46 30.85 30.85 30.85 30.85 19.0K
09:48 30.86 30.86 30.86 30.86 1.2K
09:54 30.82 30.82 30.82 30.82 3.5K
10:00 30.88 30.88 30.82 30.82 4.6K
10:01 30.89 30.89 30.85 30.85 3.1K
10:02 30.88 30.88 30.88 30.88 1.3K
10:03 30.88 30.88 30.88 30.88 0.1K
10:04 30.85 30.85 30.85 30.85 6.5K
10:07 30.88 30.88 30.87 30.87 24.6K
10:08 30.91 30.91 30.91 30.91 0.7K
10:10 30.91 30.91 30.87 30.87 18.2K
10:11 30.88 30.88 30.88 30.88 1.2K
10:12 30.88 30.88 30.87 30.87 1.8K
10:13 30.88 30.89 30.88 30.89 0.8K
10:14 30.85 30.86 30.85 30.86 16.5K
10:15 30.89 30.89 30.89 30.89 0.9K
10:17 30.88 30.88 30.88 30.88 1.7K
10:18 30.87 30.88 30.86 30.86 10.9K
10:19 30.85 30.85 30.85 30.85 1.0K
10:20 30.84 30.84 30.84 30.84 1.8K
10:21 30.88 30.95 30.88 30.95 7.2K
10:22 30.98 30.98 30.98 30.98 1.8K
10:23 31.04 31.04 31.02 31.02 1.5K
10:24 31.11 31.19 31.11 31.19 3.1K
10:25 31.20 31.20 31.20 31.20 1.4K
10:26 31.14 31.21 31.14 31.21 1.6K
10:27 31.24 31.25 31.24 31.25 2.5K
10:29 31.24 31.31 31.24 31.31 1.9K
10:30 31.35 31.35 31.35 31.35 1.4K
10:32 31.34 31.37 31.34 31.37 2.7K
10:33 31.37 31.40 31.37 31.40 2.3K
10:34 31.41 31.41 31.39 31.40 12.0K
10:35 31.38 31.42 31.38 31.39 3.9K
10:36 31.36 31.38 31.34 31.38 4.0K
10:37 31.35 31.35 31.34 31.34 3.4K
10:38 31.34 31.34 31.30 31.33 25.8K
10:39 31.34 31.36 31.34 31.36 2.2K
10:41 31.30 31.35 31.30 31.35 11.6K
10:44 31.42 31.42 31.38 31.38 5.7K
10:45 31.40 31.40 31.36 31.36 3.5K
10:46 31.34 31.36 31.34 31.36 6.1K
10:47 31.36 31.36 31.36 31.36 1.3K
10:48 31.33 31.34 31.33 31.34 0.9K
10:49 31.33 31.34 31.32 31.34 3.9K
10:50 31.36 31.37 31.36 31.37 4.0K
10:51 31.38 31.38 31.36 31.36 1.0K
10:52 31.34 31.38 31.34 31.38 38.3K
10:53 31.38 31.39 31.38 31.39 0.4K
10:54 31.34 31.34 31.34 31.34 0.6K
10:55 31.37 31.37 31.37 31.37 0.7K
10:56 31.39 31.41 31.39 31.41 1.9K
10:57 31.41 31.42 31.41 31.42 6.4K
10:58 31.41 31.41 31.41 31.41 0.1K
10:59 31.38 31.39 31.38 31.39 4.7K
11:00 31.37 31.40 31.37 31.40 21.9K
11:01 31.41 31.41 31.41 31.41 10.3K
11:02 31.41 31.41 31.41 31.41 1.5K
11:03 31.38 31.38 31.31 31.31 24.6K
11:04 31.31 31.33 31.31 31.32 3.7K
11:05 31.23 31.23 31.23 31.23 7.4K
11:06 31.22 31.33 31.22 31.33 8.5K
11:08 31.32 31.32 31.32 31.32 0.5K
11:09 31.32 31.32 31.32 31.32 0.8K
11:10 31.35 31.36 31.35 31.36 12.3K
11:12 31.34 31.34 31.34 31.34 1.0K
11:13 31.36 31.37 31.36 31.37 1.1K
11:14 31.35 31.35 31.35 31.35 1.3K
11:15 31.36 31.36 31.33 31.33 8.2K
11:16 31.31 31.32 31.30 31.30 7.6K
11:17 31.32 31.32 31.32 31.32 0.6K
11:18 31.34 31.37 31.34 31.37 13.1K
11:21 31.37 31.37 31.37 31.37 0.3K
11:22 31.36 31.36 31.36 31.36 1.9K
11:23 31.37 31.38 31.37 31.38 1.8K
11:25 31.38 31.38 31.38 31.38 0.2K
11:26 31.37 31.37 31.35 31.35 11.7K
11:27 31.36 31.36 31.34 31.34 0.5K
11:28 31.34 31.35 31.34 31.35 2.1K
11:29 31.33 31.35 31.33 31.35 5.8K
11:30 31.37 31.37 31.37 31.37 3.9K
11:31 31.35 31.35 31.35 31.35 4.6K
11:32 31.37 31.38 31.37 31.38 6.4K
11:33 31.39 31.39 31.39 31.39 0.2K
11:34 31.39 31.40 31.39 31.40 0.8K
11:35 31.40 31.40 31.40 31.40 0.6K
11:36 31.39 31.41 31.39 31.41 1.3K
11:37 31.41 31.41 31.39 31.40 2.2K
11:38 31.41 31.41 31.40 31.41 0.8K
11:39 31.41 31.41 31.41 31.41 0.5K
11:40 31.41 31.42 31.39 31.39 6.0K
11:41 31.38 31.39 31.38 31.39 7.2K
11:42 31.37 31.37 31.34 31.35 1.8K
11:43 31.36 31.37 31.36 31.37 1.7K
11:44 31.38 31.39 31.38 31.39 2.1K
11:45 31.40 31.40 31.40 31.40 0.7K
11:46 31.39 31.39 31.39 31.39 4.9K
11:47 31.36 31.36 31.36 31.36 3.2K
11:48 31.36 31.39 31.36 31.39 1.3K
11:49 31.38 31.38 31.38 31.38 0.4K
11:51 31.39 31.39 31.39 31.39 0.8K
11:52 31.37 31.37 31.37 31.37 0.4K
11:54 31.35 31.35 31.34 31.35 2.4K
11:55 31.34 31.34 31.33 31.33 0.8K
11:56 31.29 31.29 31.28 31.29 1.6K
11:57 31.27 31.27 31.25 31.25 0.9K
11:58 31.24 31.24 31.24 31.24 2.1K
11:59 31.26 31.26 31.26 31.26 1.3K
12:00 31.24 31.24 31.23 31.24 7.7K
12:01 31.26 31.26 31.25 31.25 1.4K
12:02 31.23 31.23 31.23 31.23 0.6K
12:03 31.24 31.24 31.24 31.23 1.4K
12:05 31.21 31.21 31.21 31.21 2.3K
12:06 31.24 31.24 31.24 31.24 2.5K
12:07 31.20 31.20 31.18 31.18 7.9K
12:08 31.18 31.18 31.18 31.18 1.9K
12:10 31.23 31.23 31.23 31.23 1.0K
12:13 31.21 31.21 31.21 31.21 0.2K
12:15 31.19 31.19 31.19 31.19 0.4K
12:16 31.19 31.19 31.19 31.19 0.8K
12:17 31.17 31.18 31.17 31.18 1.9K
12:21 31.22 31.22 31.22 31.22 4.9K
12:23 31.23 31.23 31.23 31.23 2.0K
12:25 31.25 31.25 31.25 31.25 0.1K
12:26 31.25 31.25 31.25 31.25 4.3K
12:27 31.24 31.24 31.24 31.24 0.4K
12:28 31.23 31.23 31.23 31.23 0.5K
12:29 31.23 31.23 31.22 31.22 1.2K
12:30 31.22 31.22 31.22 31.22 6.5K
12:31 31.22 31.22 31.20 31.20 1.5K
12:32 31.20 31.20 31.17 31.17 6.6K
12:37 31.19 31.20 31.19 31.19 2.5K
12:38 31.20 31.20 31.20 31.20 0.1K
12:39 31.18 31.18 31.17 31.17 3.0K
12:40 31.17 31.17 31.17 31.17 0.1K
12:41 31.18 31.18 31.18 31.18 5.1K
12:43 31.17 31.17 31.17 31.17 1.4K
12:44 31.15 31.16 31.15 31.16 2.2K
12:46 31.16 31.16 31.16 31.16 4.1K
12:49 31.13 31.14 31.13 31.14 3.7K
12:50 31.16 31.18 31.16 31.17 6.3K
12:51 31.19 31.19 31.18 31.18 9.9K
12:53 31.16 31.17 31.16 31.17 1.3K
12:54 31.19 31.19 31.19 31.19 0.4K
12:55 31.16 31.16 31.09 31.09 40.9K
12:56 31.16 31.18 31.16 31.18 9.4K
12:58 31.10 31.14 31.10 31.14 5.1K
13:01 31.10 31.10 31.10 31.10 2.6K
13:02 31.09 31.09 31.09 31.09 2.3K
13:04 31.13 31.13 31.13 31.13 6.9K
13:08 31.13 31.13 31.13 31.13 1.5K
13:09 31.11 31.11 31.09 31.09 3.5K
13:10 31.09 31.09 31.07 31.09 6.3K
13:11 31.09 31.09 31.09 31.09 0.4K
13:12 31.10 31.13 31.10 31.13 4.4K
13:13 31.13 31.13 31.13 31.13 2.5K
13:14 31.15 31.15 31.14 31.14 4.2K
13:15 31.14 31.14 31.14 31.14 2.3K
13:16 31.15 31.15 31.15 31.15 0.3K
13:17 31.14 31.14 31.12 31.12 1.0K
13:18 31.11 31.11 31.11 31.11 1.1K
13:19 31.10 31.10 31.10 31.10 6.3K
13:20 31.07 31.11 31.07 31.11 2.0K
13:21 31.10 31.10 31.10 31.10 0.1K
13:22 31.10 31.12 31.10 31.12 2.2K
13:23 31.10 31.10 31.10 31.10 6.8K
13:24 31.10 31.10 31.10 31.10 2.0K
13:26 31.14 31.14 31.14 31.14 2.7K
13:27 31.13 31.13 31.13 31.13 3.7K
13:28 31.14 31.14 31.14 31.14 0.9K
13:29 31.13 31.13 31.12 31.12 0.9K
13:30 31.11 31.11 31.11 31.11 4.5K
13:33 31.15 31.15 31.13 31.13 7.8K
13:36 31.13 31.13 31.13 31.13 0.2K
13:38 31.15 31.15 31.15 31.15 0.5K
13:39 31.16 31.16 31.15 31.15 8.3K
13:41 31.14 31.15 31.14 31.15 1.6K
13:42 31.13 31.13 31.13 31.13 2.1K
13:43 31.13 31.13 31.12 31.12 0.5K
13:45 31.14 31.15 31.14 31.15 3.2K
13:46 31.15 31.15 31.15 31.15 0.1K
13:47 31.15 31.15 31.15 31.15 1.2K
13:48 31.16 31.16 31.16 31.16 1.7K
13:50 31.16 31.16 31.16 31.16 0.5K
13:51 31.17 31.17 31.17 31.17 1.6K
13:53 31.16 31.18 31.16 31.18 3.3K
13:54 31.17 31.18 31.17 31.17 3.5K
13:55 31.17 31.17 31.17 31.17 0.1K
13:56 31.17 31.17 31.17 31.17 0.5K
13:57 31.16 31.16 31.15 31.16 26.0K
13:58 31.14 31.14 31.14 31.14 1.1K
13:59 31.14 31.15 31.14 31.14 3.8K
14:00 31.15 31.16 31.15 31.16 5.0K
14:01 31.17 31.17 31.16 31.16 2.6K
14:02 31.16 31.16 31.16 31.16 1.6K
14:05 31.16 31.16 31.15 31.15 8.4K
14:06 31.16 31.17 31.16 31.16 8.1K
14:07 31.17 31.17 31.17 31.17 2.7K
14:08 31.18 31.18 31.18 31.18 2.8K
14:10 31.17 31.17 31.17 31.17 1.3K
14:11 31.20 31.20 31.19 31.19 4.2K
14:12 31.17 31.18 31.17 31.18 12.7K
14:13 31.18 31.18 31.18 31.18 3.9K
14:14 31.20 31.20 31.20 31.20 1.2K
14:15 31.20 31.21 31.20 31.21 2.9K
14:16 31.20 31.20 31.20 31.20 9.2K
14:17 31.21 31.21 31.21 31.21 3.6K
14:18 31.21 31.21 31.21 31.21 0.3K
14:19 31.20 31.20 31.20 31.20 0.9K
14:20 31.20 31.21 31.20 31.21 1.2K
14:21 31.21 31.22 31.21 31.22 2.7K
14:22 31.21 31.22 31.21 31.22 1.7K
14:23 31.21 31.23 31.21 31.22 2.1K
14:24 31.22 31.22 31.22 31.22 0.5K
14:25 31.22 31.24 31.22 31.24 18.8K
14:26 31.22 31.22 31.22 31.22 1.1K
14:27 31.22 31.22 31.20 31.20 5.2K
14:28 31.21 31.21 31.20 31.20 3.4K
14:29 31.19 31.19 31.19 31.19 1.8K
14:30 31.20 31.20 31.20 31.20 0.2K
14:31 31.20 31.20 31.20 31.20 4.2K
14:32 31.21 31.21 31.20 31.20 1.6K
14:34 31.22 31.22 31.22 31.22 1.7K
14:35 31.22 31.22 31.20 31.21 3.4K
14:36 31.20 31.22 31.20 31.22 4.9K
14:37 31.20 31.20 31.19 31.19 1.9K
14:39 31.19 31.19 31.19 31.19 0.5K
14:40 31.19 31.19 31.19 31.19 1.8K
14:41 31.20 31.22 31.20 31.22 2.6K
14:42 31.21 31.21 31.20 31.20 3.2K
14:43 31.21 31.21 31.21 31.21 0.2K
14:44 31.21 31.22 31.21 31.22 2.5K
14:45 31.23 31.24 31.23 31.24 0.9K
14:46 31.23 31.23 31.23 31.23 0.7K
14:47 31.23 31.23 31.23 31.23 1.7K
14:48 31.23 31.24 31.23 31.24 3.9K
14:49 31.24 31.24 31.23 31.23 1.1K
14:50 31.23 31.24 31.23 31.24 0.8K
14:51 31.24 31.24 31.24 31.24 1.4K
14:52 31.24 31.24 31.24 31.24 0.1K
14:53 31.25 31.25 31.25 31.25 0.2K
14:54 31.25 31.25 31.25 31.25 0.9K
14:55 31.24 31.24 31.24 31.24 1.5K
14:56 31.23 31.24 31.23 31.24 3.2K
14:57 31.22 31.22 31.22 31.22 0.6K
14:58 31.22 31.22 31.21 31.21 7.1K
14:59 31.20 31.22 31.20 31.22 1.1K
15:00 31.22 31.22 31.22 31.22 3.7K
15:01 31.21 31.21 31.21 31.21 1.9K
15:02 31.23 31.23 31.23 31.23 3.6K
15:03 31.23 31.23 31.23 31.23 0.1K
15:04 31.23 31.23 31.23 31.23 16.9K
15:06 31.22 31.22 31.22 31.22 1.8K
15:07 31.22 31.22 31.22 31.22 2.4K
15:08 31.22 31.22 31.22 31.22 0.3K
15:09 31.21 31.21 31.21 31.21 5.5K
15:12 31.21 31.21 31.21 31.21 1.0K
15:13 31.19 31.21 31.19 31.21 8.0K
15:14 31.20 31.21 31.20 31.21 5.4K
15:15 31.20 31.21 31.20 31.21 1.0K
15:16 31.22 31.22 31.21 31.21 1.5K
15:17 31.21 31.21 31.21 31.21 0.5K
15:18 31.22 31.22 31.21 31.21 1.9K
15:19 31.22 31.22 31.21 31.21 0.5K
15:20 31.22 31.22 31.22 31.22 0.8K
15:21 31.21 31.21 31.21 31.21 1.9K
15:22 31.21 31.21 31.20 31.20 6.8K
15:23 31.20 31.22 31.20 31.22 3.0K
15:24 31.22 31.22 31.22 31.22 1.1K
15:25 31.20 31.20 31.20 31.20 0.6K
15:26 31.18 31.18 31.18 31.18 2.0K
15:27 31.17 31.17 31.17 31.17 3.9K
15:28 31.17 31.17 31.17 31.17 0.2K
15:29 31.16 31.16 31.15 31.15 3.8K
15:30 31.15 31.15 31.15 31.15 6.0K
15:31 31.15 31.15 31.15 31.15 1.5K
15:32 31.17 31.17 31.16 31.17 0.9K
15:33 31.17 31.18 31.17 31.18 2.8K
15:34 31.16 31.16 31.16 31.16 4.6K
15:35 31.16 31.16 31.15 31.15 0.9K
15:36 31.18 31.18 31.18 31.18 0.7K
15:38 31.20 31.20 31.18 31.18 4.7K
15:39 31.19 31.19 31.19 31.19 2.0K
15:42 31.17 31.17 31.16 31.17 11.1K
15:44 31.15 31.15 31.14 31.14 136.3K
15:45 31.15 31.15 31.15 31.15 0.2K
15:46 31.14 31.14 31.13 31.14 5.9K
15:47 31.12 31.12 31.12 31.12 0.2K
15:48 31.13 31.13 31.13 31.13 3.3K
15:49 31.13 31.15 31.13 31.15 0.9K
15:50 31.17 31.19 31.17 31.18 6.7K
15:51 31.18 31.18 31.16 31.16 6.6K
15:52 31.15 31.15 31.14 31.15 3.3K
15:53 31.15 31.16 31.15 31.16 1.9K
15:54 31.14 31.14 31.14 31.14 0.5K
15:55 31.11 31.12 31.11 31.12 2.2K
15:57 31.09 31.09 31.09 31.09 0.6K
15:58 31.11 31.12 31.11 31.12 4.8K
15:59 31.11 31.11 31.09 31.09 6.2K
16:00 31.10 31.12 31.10 31.12 6.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし