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 31.45 31.45 31.45 31.45 10.0K
09:31 31.45 31.45 31.45 31.45 0.1K
09:33 31.40 31.40 31.40 31.40 0.9K
09:35 31.37 31.37 31.37 31.37 0.8K
09:36 31.33 31.33 31.33 31.33 0.4K
09:38 31.33 31.33 31.33 31.33 0.9K
09:40 31.35 31.35 31.35 31.35 0.4K
09:41 31.33 31.33 31.33 31.33 0.2K
09:43 31.33 31.33 31.33 31.33 0.5K
09:44 31.32 31.34 31.32 31.33 3.5K
09:45 31.33 31.33 31.33 31.33 1.0K
09:46 31.31 31.31 31.31 31.31 0.7K
09:47 31.32 31.32 31.32 31.32 0.3K
09:49 31.34 31.34 31.34 31.34 0.3K
09:51 31.39 31.39 31.39 31.39 1.3K
09:58 31.32 31.32 31.32 31.32 0.8K
09:59 31.31 31.31 31.31 31.31 1.9K
10:00 31.31 31.33 31.31 31.33 0.5K
10:01 31.31 31.31 31.31 31.31 0.1K
10:02 31.33 31.34 31.31 31.31 55.2K
10:03 31.33 31.33 31.33 31.33 1.2K
10:04 31.33 31.34 31.33 31.34 3.8K
10:06 31.35 31.35 31.35 31.35 7.7K
10:07 31.36 31.36 31.34 31.34 4.8K
10:08 31.33 31.33 31.33 31.33 0.6K
10:09 31.32 31.33 31.32 31.33 1.0K
10:10 31.34 31.34 31.33 31.33 1.0K
10:11 31.34 31.35 31.34 31.35 0.5K
10:12 31.34 31.35 31.34 31.35 4.7K
10:13 31.33 31.33 31.33 31.33 1.0K
10:17 31.32 31.32 31.32 31.32 1.4K
10:18 31.34 31.34 31.34 31.34 0.8K
10:19 31.34 31.34 31.34 31.34 0.1K
10:20 31.33 31.33 31.33 31.33 1.0K
10:22 31.33 31.33 31.33 31.33 0.9K
10:23 31.33 31.33 31.33 31.33 0.1K
10:24 31.31 31.31 31.31 31.31 2.3K
10:26 31.32 31.32 31.32 31.32 9.1K
10:27 31.33 31.33 31.33 31.33 0.6K
10:29 31.33 31.33 31.33 31.33 0.9K
10:32 31.37 31.37 31.37 31.37 1.0K
10:34 31.38 31.38 31.38 31.38 0.6K
10:37 31.35 31.35 31.34 31.34 1.0K
10:38 31.34 31.34 31.34 31.34 3.0K
10:44 31.35 31.35 31.35 31.35 0.6K
10:45 31.36 31.36 31.36 31.36 0.6K
10:47 31.36 31.36 31.36 31.36 0.2K
10:48 31.37 31.38 31.37 31.38 1.0K
10:49 31.38 31.38 31.38 31.38 5.4K
10:52 31.40 31.40 31.40 31.40 0.1K
10:53 31.40 31.40 31.40 31.40 0.7K
10:54 31.39 31.39 31.39 31.39 0.1K
10:55 31.37 31.37 31.37 31.37 10.6K
10:56 31.36 31.36 31.34 31.35 7.2K
11:01 31.33 31.33 31.33 31.33 0.2K
11:03 31.34 31.34 31.34 31.34 6.2K
11:04 31.33 31.33 31.32 31.32 1.8K
11:07 31.30 31.32 31.30 31.32 2.7K
11:08 31.30 31.30 31.30 31.30 0.4K
11:11 31.32 31.32 31.32 31.32 0.7K
11:12 31.31 31.31 31.31 31.31 0.6K
11:13 31.30 31.30 31.30 31.30 0.1K
11:14 31.29 31.30 31.29 31.30 1.4K
11:15 31.29 31.29 31.29 31.29 1.1K
11:16 31.30 31.30 31.30 31.30 0.7K
11:19 31.29 31.30 31.29 31.30 0.9K
11:20 31.30 31.30 31.30 31.30 1.1K
11:23 31.32 31.32 31.32 31.32 2.4K
11:24 31.32 31.32 31.32 31.32 6.5K
11:25 31.34 31.34 31.34 31.34 0.1K
11:26 31.34 31.34 31.34 31.34 0.3K
11:28 31.35 31.35 31.35 31.35 1.4K
11:33 31.35 31.35 31.34 31.34 0.2K
11:34 31.35 31.35 31.34 31.34 4.7K
11:36 31.38 31.38 31.38 31.38 6.3K
11:38 31.38 31.38 31.38 31.38 0.2K
11:39 31.39 31.39 31.39 31.39 0.5K
11:40 31.38 31.38 31.38 31.38 0.5K
11:41 31.40 31.40 31.40 31.40 1.4K
11:42 31.41 31.41 31.41 31.41 0.2K
11:43 31.40 31.40 31.40 31.40 0.6K
11:47 31.40 31.40 31.40 31.40 0.1K
11:48 31.38 31.38 31.38 31.38 3.6K
11:49 31.38 31.38 31.38 31.38 0.6K
11:50 31.39 31.40 31.39 31.40 0.5K
11:51 31.41 31.41 31.40 31.41 2.1K
11:54 31.41 31.41 31.41 31.41 1.5K
11:55 31.41 31.42 31.41 31.42 1.5K
11:57 31.42 31.42 31.42 31.42 2.7K
11:59 31.42 31.42 31.42 31.42 0.4K
12:01 31.40 31.40 31.40 31.40 0.9K
12:02 31.40 31.40 31.40 31.40 0.4K
12:03 31.41 31.41 31.41 31.41 0.1K
12:04 31.41 31.41 31.41 31.41 0.3K
12:06 31.42 31.42 31.41 31.41 3.7K
12:07 31.42 31.42 31.42 31.42 0.2K
12:09 31.42 31.42 31.42 31.42 0.9K
12:10 31.41 31.41 31.41 31.41 0.9K
12:13 31.39 31.39 31.39 31.39 0.1K
12:15 31.40 31.40 31.40 31.40 2.2K
12:17 31.40 31.40 31.40 31.40 0.2K
12:18 31.40 31.40 31.40 31.40 0.2K
12:20 31.39 31.39 31.39 31.39 3.3K
12:22 31.40 31.40 31.40 31.40 0.7K
12:24 31.40 31.40 31.40 31.40 2.2K
12:26 31.41 31.41 31.41 31.41 3.3K
12:27 31.42 31.42 31.42 31.42 0.3K
12:28 31.42 31.42 31.41 31.41 1.2K
12:30 31.41 31.42 31.41 31.42 3.2K
12:32 31.42 31.42 31.42 31.42 0.2K
12:34 31.42 31.42 31.42 31.42 0.1K
12:35 31.42 31.43 31.42 31.43 3.6K
12:37 31.43 31.43 31.43 31.43 2.8K
12:40 31.44 31.44 31.44 31.44 0.2K
12:41 31.43 31.43 31.43 31.43 0.2K
12:43 31.43 31.43 31.43 31.43 1.3K
12:44 31.43 31.43 31.43 31.43 0.2K
12:45 31.42 31.42 31.42 31.42 0.4K
12:47 31.42 31.42 31.41 31.41 0.7K
12:48 31.41 31.41 31.41 31.41 1.3K
12:49 31.42 31.42 31.41 31.41 0.6K
12:51 31.43 31.43 31.43 31.43 0.2K
12:53 31.44 31.44 31.44 31.44 1.2K
12:55 31.44 31.44 31.44 31.44 1.6K
12:56 31.45 31.45 31.45 31.45 1.0K
12:59 31.45 31.45 31.45 31.45 0.5K
13:01 31.46 31.46 31.46 31.46 1.0K
13:02 31.45 31.47 31.45 31.47 0.4K
13:04 31.47 31.47 31.47 31.47 0.1K
13:05 31.48 31.48 31.48 31.48 1.7K
13:09 31.48 31.48 31.48 31.48 0.7K
13:10 31.49 31.49 31.49 31.49 0.4K
13:13 31.49 31.49 31.49 31.49 0.7K
13:20 31.46 31.46 31.46 31.46 0.6K
13:22 31.47 31.48 31.47 31.48 1.1K
13:26 31.47 31.47 31.46 31.46 0.3K
13:27 31.47 31.47 31.47 31.47 0.1K
13:30 31.45 31.45 31.45 31.45 2.9K
13:31 31.45 31.45 31.45 31.45 3.3K
13:33 31.45 31.45 31.45 31.45 0.3K
13:34 31.46 31.46 31.46 31.46 7.5K
13:35 31.45 31.45 31.45 31.45 0.6K
13:36 31.45 31.45 31.45 31.45 0.1K
13:37 31.45 31.46 31.45 31.46 0.5K
13:38 31.46 31.46 31.46 31.46 1.5K
13:40 31.46 31.46 31.46 31.46 0.3K
13:41 31.46 31.46 31.46 31.46 0.7K
13:42 31.47 31.47 31.47 31.47 1.4K
13:43 31.47 31.47 31.47 31.47 0.5K
13:45 31.48 31.48 31.48 31.48 0.2K
13:49 31.48 31.48 31.48 31.48 0.7K
13:52 31.49 31.49 31.49 31.49 1.3K
13:54 31.49 31.49 31.49 31.49 1.8K
13:56 31.50 31.50 31.50 31.50 0.2K
13:58 31.47 31.47 31.47 31.47 0.7K
14:00 31.47 31.47 31.47 31.47 0.2K
14:01 31.47 31.47 31.46 31.46 1.0K
14:02 31.48 31.48 31.48 31.48 1.3K
14:03 31.47 31.47 31.47 31.47 2.0K
14:04 31.47 31.47 31.47 31.47 0.9K
14:05 31.46 31.46 31.46 31.46 0.3K
14:08 31.47 31.47 31.47 31.47 0.7K
14:09 31.47 31.47 31.46 31.47 1.6K
14:11 31.47 31.47 31.47 31.47 0.6K
14:12 31.47 31.47 31.46 31.46 21.3K
14:13 31.47 31.47 31.47 31.47 0.1K
14:15 31.47 31.47 31.47 31.47 15.7K
14:17 31.47 31.47 31.47 31.47 0.2K
14:19 31.47 31.47 31.47 31.47 0.4K
14:20 31.47 31.47 31.47 31.47 0.6K
14:22 31.48 31.48 31.48 31.48 0.9K
14:23 31.49 31.49 31.48 31.49 2.4K
14:24 31.48 31.48 31.48 31.48 0.4K
14:25 31.48 31.48 31.47 31.47 0.7K
14:26 31.47 31.47 31.47 31.47 4.9K
14:30 31.47 31.47 31.47 31.47 0.9K
14:32 31.46 31.47 31.46 31.47 19.8K
14:33 31.47 31.47 31.47 31.47 2.7K
14:36 31.47 31.47 31.47 31.47 1.6K
14:37 31.47 31.47 31.47 31.47 0.3K
14:38 31.47 31.47 31.47 31.47 0.4K
14:40 31.47 31.47 31.47 31.47 0.1K
14:42 31.46 31.46 31.46 31.46 0.7K
14:43 31.45 31.45 31.45 31.45 1.5K
14:45 31.45 31.45 31.44 31.44 10.9K
14:48 31.45 31.45 31.45 31.45 2.0K
14:52 31.45 31.46 31.45 31.46 1.7K
14:53 31.46 31.47 31.46 31.47 2.0K
14:55 31.47 31.47 31.47 31.47 2.2K
14:57 31.47 31.47 31.47 31.47 2.6K
14:58 31.46 31.46 31.46 31.46 1.7K
14:59 31.45 31.45 31.45 31.45 0.3K
15:00 31.44 31.45 31.44 31.45 14.1K
15:01 31.45 31.45 31.44 31.44 0.6K
15:02 31.45 31.45 31.45 31.45 0.8K
15:03 31.44 31.44 31.44 31.44 2.2K
15:05 31.44 31.44 31.44 31.44 0.4K
15:06 31.45 31.45 31.44 31.44 6.2K
15:07 31.44 31.44 31.44 31.44 0.4K
15:08 31.45 31.45 31.45 31.45 0.6K
15:09 31.44 31.44 31.44 31.44 0.1K
15:12 31.45 31.45 31.45 31.45 0.4K
15:13 31.46 31.46 31.46 31.46 5.5K
15:14 31.46 31.46 31.46 31.46 2.6K
15:15 31.46 31.46 31.46 31.46 0.7K
15:16 31.46 31.46 31.46 31.46 0.7K
15:17 31.46 31.46 31.46 31.46 0.3K
15:19 31.45 31.45 31.45 31.45 0.2K
15:20 31.44 31.45 31.44 31.45 2.7K
15:21 31.45 31.45 31.45 31.45 2.0K
15:24 31.45 31.45 31.45 31.45 2.0K
15:25 31.46 31.46 31.46 31.46 2.6K
15:26 31.46 31.46 31.46 31.46 0.9K
15:27 31.45 31.46 31.45 31.46 7.8K
15:29 31.45 31.45 31.45 31.45 0.6K
15:30 31.45 31.45 31.44 31.44 2.2K
15:31 31.44 31.45 31.44 31.45 1.3K
15:32 31.45 31.45 31.45 31.45 2.7K
15:34 31.45 31.45 31.45 31.45 3.9K
15:35 31.44 31.44 31.44 31.44 0.5K
15:36 31.43 31.43 31.42 31.42 3.0K
15:37 31.42 31.42 31.42 31.42 0.2K
15:38 31.41 31.41 31.41 31.41 0.5K
15:39 31.42 31.42 31.42 31.42 0.3K
15:41 31.42 31.42 31.42 31.42 2.4K
15:42 31.42 31.42 31.42 31.42 0.8K
15:43 31.43 31.43 31.43 31.43 5.9K
15:44 31.45 31.45 31.45 31.45 0.6K
15:45 31.45 31.45 31.45 31.45 1.0K
15:46 31.46 31.46 31.45 31.45 2.6K
15:47 31.44 31.44 31.43 31.43 1.3K
15:49 31.44 31.44 31.44 31.44 0.4K
15:50 31.44 31.46 31.44 31.45 2.2K
15:51 31.43 31.43 31.42 31.42 1.7K
15:52 31.39 31.39 31.39 31.39 0.7K
15:53 31.38 31.38 31.38 31.38 0.9K
15:54 31.38 31.38 31.38 31.38 0.6K
15:55 31.38 31.39 31.38 31.39 2.4K
15:56 31.39 31.39 31.39 31.39 4.7K
15:59 31.39 31.39 31.39 31.39 0.3K
16:00 31.39 31.39 31.38 31.38 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし