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 31.93 31.93 31.93 31.93 4.7K
09:33 31.90 31.90 31.90 31.90 0.9K
09:35 31.86 31.90 31.86 31.90 1.9K
09:37 31.92 31.92 31.92 31.92 0.8K
09:38 31.91 31.91 31.91 31.91 0.5K
09:41 31.89 31.89 31.89 31.89 1.7K
09:43 31.88 31.88 31.88 31.88 1.8K
09:45 31.91 31.91 31.91 31.91 4.8K
09:46 31.89 31.89 31.88 31.88 0.4K
09:47 31.88 31.88 31.88 31.88 0.3K
09:48 31.88 31.88 31.88 31.88 0.6K
09:50 31.88 31.88 31.87 31.87 25.8K
09:51 31.84 31.84 31.84 31.84 0.8K
09:52 31.84 31.84 31.84 31.84 0.3K
09:53 31.82 31.82 31.82 31.82 0.5K
09:55 31.81 31.82 31.81 31.81 0.8K
09:56 31.83 31.83 31.83 31.83 0.3K
09:59 31.81 31.81 31.81 31.81 0.6K
10:00 31.83 31.83 31.83 31.83 1.2K
10:01 31.85 31.85 31.85 31.85 1.8K
10:04 31.83 31.83 31.83 31.83 0.8K
10:05 31.84 31.84 31.84 31.84 0.7K
10:06 31.83 31.83 31.83 31.82 2.2K
10:08 31.85 31.85 31.83 31.83 2.0K
10:09 31.81 31.82 31.81 31.82 8.2K
10:10 31.82 31.82 31.82 31.82 2.8K
10:11 31.82 31.82 31.80 31.80 6.9K
10:12 31.81 31.81 31.81 31.81 1.3K
10:13 31.82 31.82 31.82 31.82 0.7K
10:15 31.84 31.85 31.84 31.85 1.1K
10:17 31.85 31.85 31.85 31.85 1.7K
10:19 31.83 31.84 31.83 31.84 2.5K
10:21 31.83 31.83 31.83 31.83 1.8K
10:24 31.81 31.81 31.80 31.80 2.9K
10:25 31.81 31.81 31.81 31.81 0.1K
10:26 31.81 31.81 31.81 31.81 0.5K
10:29 31.79 31.80 31.79 31.80 1.9K
10:33 31.77 31.77 31.76 31.76 3.0K
10:36 31.77 31.77 31.77 31.77 2.6K
10:37 31.76 31.77 31.76 31.77 2.5K
10:38 31.77 31.77 31.76 31.76 1.5K
10:39 31.75 31.75 31.75 31.75 4.5K
10:40 31.73 31.73 31.73 31.73 0.4K
10:41 31.74 31.74 31.74 31.74 1.8K
10:43 31.74 31.74 31.74 31.74 4.7K
10:44 31.73 31.73 31.73 31.73 3.1K
10:46 31.74 31.75 31.74 31.75 3.2K
10:49 31.75 31.75 31.75 31.75 0.7K
10:50 31.75 31.77 31.75 31.77 2.2K
10:51 31.78 31.78 31.78 31.78 1.1K
10:52 31.78 31.78 31.78 31.78 0.8K
10:53 31.78 31.78 31.78 31.78 1.2K
10:54 31.77 31.77 31.77 31.77 1.8K
10:57 31.75 31.75 31.75 31.75 0.3K
10:58 31.76 31.76 31.76 31.76 6.6K
11:03 31.79 31.79 31.79 31.79 0.2K
11:04 31.78 31.78 31.78 31.78 0.8K
11:06 31.79 31.79 31.79 31.79 0.1K
11:07 31.80 31.80 31.80 31.80 2.9K
11:08 31.80 31.81 31.80 31.81 1.5K
11:10 31.82 31.82 31.82 31.82 1.4K
11:12 31.83 31.83 31.83 31.83 0.1K
11:13 31.82 31.83 31.82 31.83 1.6K
11:17 31.82 31.82 31.82 31.82 0.6K
11:20 31.84 31.84 31.84 31.84 1.7K
11:21 31.85 31.85 31.85 31.85 2.5K
11:23 31.85 31.86 31.85 31.86 3.4K
11:24 31.86 31.86 31.86 31.86 5.5K
11:31 31.87 31.87 31.87 31.87 2.3K
11:32 31.86 31.86 31.86 31.86 0.6K
11:34 31.87 31.87 31.87 31.87 0.1K
11:36 31.88 31.88 31.88 31.88 1.5K
11:37 31.87 31.87 31.87 31.87 2.3K
11:38 31.83 31.83 31.82 31.82 0.9K
11:40 31.83 31.83 31.83 31.83 2.2K
11:41 31.84 31.84 31.83 31.83 3.9K
11:44 31.83 31.83 31.83 31.83 1.0K
11:45 31.82 31.82 31.82 31.82 0.4K
11:46 31.82 31.82 31.82 31.82 0.2K
11:47 31.82 31.82 31.82 31.82 0.4K
11:49 31.82 31.82 31.82 31.82 0.2K
11:50 31.82 31.83 31.82 31.83 5.7K
11:51 31.84 31.84 31.84 31.84 1.2K
11:54 31.84 31.84 31.84 31.84 0.2K
11:55 31.84 31.85 31.84 31.85 1.6K
11:57 31.83 31.83 31.83 31.83 0.6K
11:58 31.82 31.82 31.82 31.82 2.7K
11:59 31.82 31.82 31.82 31.82 0.4K
12:00 31.82 31.82 31.82 31.82 1.0K
12:03 31.83 31.83 31.83 31.83 1.7K
12:04 31.82 31.83 31.82 31.83 1.0K
12:05 31.83 31.83 31.81 31.81 1.3K
12:07 31.82 31.82 31.82 31.82 2.5K
12:08 31.82 31.82 31.82 31.82 4.2K
12:09 31.81 31.81 31.81 31.81 0.2K
12:10 31.80 31.81 31.79 31.81 8.6K
12:12 31.80 31.80 31.80 31.80 0.2K
12:17 31.79 31.79 31.79 31.79 1.5K
12:20 31.81 31.81 31.81 31.81 0.9K
12:21 31.82 31.82 31.82 31.81 2.2K
12:23 31.82 31.82 31.82 31.82 4.6K
12:25 31.82 31.82 31.82 31.82 1.4K
12:28 31.81 31.81 31.81 31.81 2.7K
12:34 31.81 31.81 31.81 31.81 0.5K
12:38 31.83 31.83 31.83 31.83 0.6K
12:39 31.83 31.83 31.83 31.83 2.6K
12:43 31.84 31.84 31.84 31.84 0.8K
12:49 31.83 31.83 31.83 31.83 0.1K
12:50 31.84 31.84 31.84 31.84 0.8K
12:53 31.84 31.84 31.84 31.84 0.5K
12:58 31.84 31.84 31.84 31.84 0.6K
13:04 31.83 31.83 31.83 31.83 1.8K
13:05 31.83 31.83 31.83 31.83 0.3K
13:09 31.81 31.81 31.81 31.81 2.4K
13:10 31.82 31.82 31.82 31.82 2.3K
13:11 31.82 31.82 31.82 31.82 3.5K
13:17 31.81 31.81 31.81 31.81 3.6K
13:20 31.80 31.80 31.80 31.80 1.5K
13:22 31.79 31.79 31.79 31.79 7.9K
13:23 31.79 31.79 31.79 31.79 0.4K
13:24 31.79 31.79 31.79 31.79 0.5K
13:26 31.79 31.79 31.79 31.78 2.0K
13:27 31.78 31.78 31.78 31.78 3.0K
13:28 31.76 31.77 31.76 31.77 0.5K
13:31 31.77 31.77 31.77 31.77 1.5K
13:33 31.77 31.77 31.77 31.77 0.9K
13:34 31.78 31.78 31.78 31.78 2.5K
13:35 31.77 31.78 31.77 31.78 2.3K
13:37 31.78 31.78 31.78 31.78 2.3K
13:39 31.76 31.76 31.76 31.76 0.5K
13:40 31.77 31.77 31.77 31.77 0.1K
13:41 31.77 31.77 31.77 31.77 0.7K
13:42 31.76 31.77 31.76 31.77 5.0K
13:43 31.78 31.78 31.78 31.78 2.2K
13:44 31.78 31.78 31.78 31.78 0.9K
13:48 31.77 31.77 31.77 31.77 4.1K
13:49 31.77 31.77 31.77 31.77 0.6K
13:50 31.77 31.77 31.75 31.75 0.7K
13:51 31.76 31.76 31.76 31.76 0.8K
13:52 31.74 31.74 31.74 31.74 1.8K
13:53 31.75 31.75 31.75 31.75 7.0K
13:56 31.73 31.73 31.73 31.73 3.8K
13:57 31.73 31.73 31.72 31.72 9.7K
13:58 31.71 31.72 31.71 31.72 4.7K
14:00 31.70 31.70 31.70 31.70 0.3K
14:01 31.72 31.72 31.72 31.72 0.7K
14:02 31.71 31.71 31.71 31.71 8.3K
14:03 31.72 31.72 31.72 31.72 3.1K
14:05 31.70 31.70 31.70 31.70 0.4K
14:06 31.71 31.71 31.70 31.70 7.2K
14:07 31.70 31.70 31.70 31.70 28.9K
14:08 31.68 31.68 31.68 31.68 1.7K
14:10 31.68 31.68 31.68 31.68 0.3K
14:11 31.67 31.67 31.67 31.67 1.0K
14:13 31.68 31.68 31.68 31.68 0.4K
14:14 31.66 31.66 31.66 31.66 1.6K
14:15 31.66 31.66 31.65 31.65 0.8K
14:16 31.66 31.66 31.66 31.66 2.4K
14:18 31.65 31.65 31.65 31.65 5.1K
14:19 31.65 31.65 31.65 31.65 1.7K
14:20 31.65 31.65 31.65 31.65 1.6K
14:23 31.67 31.67 31.67 31.67 2.4K
14:25 31.64 31.64 31.64 31.64 0.7K
14:26 31.65 31.65 31.65 31.65 2.4K
14:27 31.63 31.63 31.63 31.63 0.3K
14:29 31.62 31.62 31.62 31.62 0.4K
14:30 31.61 31.61 31.61 31.61 1.1K
14:31 31.59 31.59 31.59 31.59 1.4K
14:34 31.57 31.58 31.57 31.58 1.4K
14:36 31.59 31.59 31.59 31.59 6.7K
14:37 31.61 31.61 31.61 31.61 0.2K
14:38 31.61 31.62 31.61 31.62 0.7K
14:39 31.60 31.60 31.60 31.60 1.5K
14:40 31.62 31.62 31.61 31.61 2.5K
14:43 31.60 31.60 31.60 31.60 0.4K
14:45 31.60 31.60 31.60 31.60 0.9K
14:46 31.60 31.60 31.60 31.60 3.2K
14:49 31.64 31.65 31.64 31.65 12.1K
14:50 31.65 31.66 31.65 31.66 2.6K
14:52 31.66 31.66 31.66 31.66 1.0K
14:53 31.66 31.66 31.66 31.66 0.4K
14:55 31.65 31.65 31.65 31.65 0.3K
14:56 31.65 31.65 31.65 31.65 1.1K
14:57 31.65 31.65 31.65 31.65 6.7K
14:58 31.64 31.64 31.64 31.64 0.1K
14:59 31.64 31.64 31.64 31.64 1.0K
15:01 31.63 31.63 31.63 31.63 2.4K
15:02 31.64 31.64 31.64 31.64 0.6K
15:03 31.65 31.65 31.63 31.64 0.9K
15:04 31.64 31.64 31.64 31.63 1.0K
15:06 31.63 31.63 31.63 31.63 1.4K
15:07 31.66 31.66 31.66 31.66 2.2K
15:09 31.64 31.65 31.64 31.65 3.5K
15:10 31.65 31.66 31.65 31.66 2.0K
15:12 31.65 31.65 31.65 31.65 1.7K
15:13 31.65 31.65 31.65 31.65 0.5K
15:14 31.64 31.64 31.64 31.64 7.1K
15:15 31.65 31.65 31.65 31.65 0.1K
15:16 31.65 31.65 31.65 31.65 3.3K
15:17 31.66 31.66 31.66 31.66 1.2K
15:18 31.64 31.64 31.64 31.64 2.5K
15:20 31.63 31.65 31.63 31.65 0.8K
15:21 31.65 31.65 31.65 31.65 1.3K
15:22 31.66 31.66 31.66 31.66 0.6K
15:23 31.67 31.67 31.67 31.67 2.1K
15:25 31.67 31.67 31.67 31.67 0.8K
15:26 31.67 31.67 31.67 31.67 1.0K
15:28 31.68 31.68 31.68 31.68 4.2K
15:30 31.69 31.69 31.69 31.69 0.1K
15:31 31.70 31.70 31.69 31.70 5.6K
15:32 31.71 31.71 31.71 31.71 0.2K
15:33 31.70 31.71 31.70 31.71 1.5K
15:34 31.71 31.71 31.70 31.70 3.6K
15:38 31.70 31.70 31.70 31.70 0.8K
15:39 31.69 31.70 31.69 31.70 1.8K
15:41 31.70 31.70 31.70 31.70 14.4K
15:42 31.71 31.71 31.70 31.70 1.8K
15:43 31.68 31.68 31.68 31.68 0.5K
15:44 31.69 31.69 31.69 31.69 0.7K
15:45 31.69 31.69 31.67 31.67 3.8K
15:47 31.69 31.69 31.69 31.69 0.4K
15:48 31.69 31.70 31.69 31.70 0.2K
15:49 31.70 31.71 31.70 31.71 0.6K
15:50 31.74 31.74 31.73 31.73 11.0K
15:51 31.72 31.72 31.71 31.71 8.3K
15:53 31.71 31.71 31.71 31.71 0.3K
15:55 31.72 31.73 31.72 31.73 5.6K
15:56 31.73 31.73 31.73 31.73 2.7K
15:58 31.72 31.72 31.72 31.72 0.1K
15:59 31.72 31.73 31.72 31.73 10.8K
16:00 31.73 31.74 31.73 31.74 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし