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 31.19 31.19 31.19 31.19 3.3K
09:32 31.17 31.17 31.17 31.17 3.7K
09:39 31.17 31.17 31.17 31.17 0.7K
09:41 31.18 31.18 31.18 31.18 0.8K
09:45 31.24 31.24 31.24 31.24 3.0K
09:49 31.23 31.23 31.23 31.23 0.5K
09:51 31.22 31.22 31.22 31.22 0.4K
09:52 31.20 31.20 31.20 31.20 0.7K
09:53 31.19 31.19 31.19 31.19 0.9K
09:57 31.17 31.17 31.17 31.17 0.5K
09:59 31.17 31.17 31.17 31.17 1.8K
10:00 31.21 31.21 31.21 31.21 0.2K
10:01 31.20 31.20 31.20 31.20 1.0K
10:04 31.22 31.22 31.22 31.22 2.7K
10:05 31.21 31.21 31.21 31.21 0.9K
10:06 31.20 31.20 31.20 31.20 0.3K
10:10 31.19 31.19 31.19 31.19 1.0K
10:14 31.17 31.17 31.17 31.17 0.3K
10:15 31.17 31.17 31.17 31.17 0.1K
10:16 31.17 31.17 31.17 31.17 0.2K
10:18 31.20 31.20 31.20 31.20 0.4K
10:19 31.22 31.22 31.22 31.22 0.4K
10:20 31.22 31.22 31.22 31.22 0.5K
10:21 31.22 31.22 31.21 31.21 4.1K
10:22 31.21 31.21 31.21 31.21 2.8K
10:23 31.21 31.21 31.21 31.21 0.5K
10:25 31.20 31.20 31.20 31.20 1.5K
10:26 31.18 31.18 31.18 31.18 2.3K
10:27 31.18 31.18 31.18 31.18 0.3K
10:28 31.16 31.16 31.16 31.16 0.2K
10:32 31.17 31.17 31.15 31.15 0.9K
10:33 31.15 31.15 31.15 31.15 1.3K
10:35 31.14 31.14 31.14 31.14 0.7K
10:36 31.15 31.15 31.15 31.15 0.6K
10:37 31.15 31.15 31.15 31.15 0.1K
10:38 31.16 31.16 31.14 31.14 1.8K
10:39 31.14 31.16 31.14 31.14 5.8K
10:40 31.14 31.14 31.14 31.14 0.4K
10:42 31.13 31.13 31.13 31.13 0.1K
10:43 31.14 31.15 31.14 31.15 2.2K
10:47 31.11 31.11 31.10 31.10 0.9K
10:48 31.11 31.12 31.11 31.12 2.9K
10:49 31.12 31.13 31.11 31.12 12.9K
10:50 31.12 31.12 31.12 31.12 2.0K
10:51 31.13 31.13 31.13 31.13 0.6K
10:52 31.13 31.13 31.12 31.12 3.2K
10:53 31.12 31.12 31.12 31.12 1.2K
10:54 31.10 31.10 31.10 31.10 0.2K
10:55 31.10 31.11 31.10 31.11 0.7K
10:56 31.09 31.09 31.09 31.09 0.4K
10:57 31.10 31.10 31.10 31.10 0.9K
11:01 31.10 31.10 31.10 31.10 0.9K
11:02 31.10 31.10 31.09 31.09 6.8K
11:04 31.09 31.09 31.09 31.09 0.3K
11:05 31.09 31.09 31.09 31.09 0.2K
11:06 31.09 31.09 31.09 31.09 0.7K
11:07 31.10 31.10 31.10 31.10 0.7K
11:08 31.10 31.10 31.10 31.10 1.5K
11:09 31.10 31.10 31.10 31.10 2.3K
11:10 31.10 31.10 31.10 31.10 2.6K
11:12 31.10 31.10 31.10 31.10 1.3K
11:13 31.10 31.10 31.10 31.10 1.2K
11:14 31.09 31.09 31.09 31.09 0.5K
11:15 31.10 31.10 31.10 31.10 0.7K
11:19 31.09 31.10 31.09 31.10 0.7K
11:20 31.10 31.10 31.10 31.10 1.0K
11:21 31.10 31.10 31.10 31.10 1.3K
11:24 31.12 31.12 31.12 31.12 3.0K
11:26 31.12 31.12 31.12 31.12 2.9K
11:31 31.12 31.12 31.12 31.12 0.2K
11:32 31.12 31.13 31.12 31.13 7.1K
11:33 31.13 31.13 31.13 31.13 5.5K
11:36 31.12 31.12 31.12 31.12 1.4K
11:37 31.12 31.13 31.12 31.13 2.7K
11:38 31.12 31.12 31.12 31.12 1.1K
11:41 31.12 31.12 31.11 31.11 3.5K
11:43 31.12 31.12 31.12 31.12 11.4K
11:46 31.11 31.11 31.11 31.11 1.4K
11:47 31.11 31.11 31.11 31.11 0.3K
11:49 31.12 31.12 31.12 31.12 0.7K
11:50 31.13 31.13 31.13 31.13 1.7K
11:51 31.13 31.13 31.13 31.13 0.3K
11:52 31.13 31.14 31.13 31.14 3.5K
11:53 31.13 31.13 31.13 31.13 0.5K
11:54 31.13 31.13 31.13 31.13 0.9K
11:55 31.12 31.12 31.12 31.12 0.4K
11:56 31.11 31.11 31.11 31.11 0.1K
11:58 31.11 31.11 31.11 31.11 0.5K
12:00 31.12 31.12 31.11 31.11 1.4K
12:01 31.10 31.10 31.10 31.10 0.2K
12:02 31.11 31.11 31.11 31.11 3.8K
12:03 31.12 31.12 31.12 31.12 0.6K
12:04 31.12 31.12 31.12 31.12 5.9K
12:05 31.14 31.14 31.14 31.14 4.7K
12:07 31.17 31.17 31.17 31.17 0.6K
12:09 31.16 31.16 31.16 31.16 0.5K
12:10 31.16 31.16 31.16 31.16 0.3K
12:11 31.16 31.16 31.16 31.16 0.3K
12:12 31.16 31.17 31.16 31.17 1.9K
12:13 31.16 31.16 31.16 31.16 0.5K
12:14 31.16 31.16 31.16 31.16 0.3K
12:15 31.16 31.16 31.16 31.16 0.4K
12:16 31.17 31.17 31.17 31.17 0.2K
12:18 31.18 31.18 31.18 31.18 0.5K
12:19 31.18 31.18 31.18 31.18 1.2K
12:20 31.18 31.18 31.18 31.18 0.3K
12:21 31.19 31.19 31.19 31.19 1.1K
12:22 31.19 31.19 31.18 31.18 1.7K
12:23 31.19 31.19 31.19 31.19 10.5K
12:24 31.20 31.20 31.19 31.19 6.2K
12:25 31.19 31.19 31.19 31.19 0.3K
12:26 31.18 31.18 31.18 31.18 5.8K
12:27 31.18 31.18 31.18 31.18 6.2K
12:29 31.18 31.18 31.18 31.18 0.2K
12:30 31.18 31.18 31.18 31.18 0.2K
12:32 31.17 31.17 31.17 31.17 0.1K
12:33 31.17 31.17 31.17 31.17 0.4K
12:35 31.17 31.17 31.17 31.17 2.2K
12:38 31.17 31.17 31.17 31.17 0.6K
12:40 31.17 31.17 31.16 31.16 1.0K
12:42 31.16 31.16 31.15 31.15 1.3K
12:43 31.15 31.15 31.14 31.14 5.6K
12:44 31.14 31.14 31.14 31.14 1.6K
12:46 31.15 31.15 31.15 31.15 0.2K
12:47 31.15 31.15 31.14 31.14 1.3K
12:48 31.15 31.15 31.15 31.15 0.1K
12:50 31.14 31.14 31.14 31.14 0.2K
12:51 31.14 31.14 31.14 31.14 0.6K
12:54 31.14 31.14 31.14 31.14 0.3K
12:55 31.14 31.14 31.14 31.14 0.1K
12:57 31.12 31.12 31.12 31.12 8.7K
12:58 31.12 31.12 31.12 31.12 1.0K
12:59 31.11 31.12 31.11 31.12 2.8K
13:00 31.12 31.12 31.12 31.12 0.9K
13:04 31.12 31.12 31.12 31.12 0.4K
13:06 31.13 31.13 31.13 31.12 0.6K
13:07 31.12 31.12 31.12 31.12 0.4K
13:09 31.12 31.12 31.12 31.12 3.6K
13:10 31.13 31.13 31.13 31.13 1.0K
13:11 31.13 31.13 31.13 31.13 7.8K
13:12 31.14 31.15 31.14 31.15 5.0K
13:13 31.15 31.15 31.15 31.15 2.7K
13:14 31.16 31.16 31.16 31.16 0.4K
13:19 31.14 31.15 31.14 31.15 3.5K
13:23 31.14 31.14 31.14 31.14 0.4K
13:24 31.15 31.16 31.15 31.16 3.4K
13:30 31.17 31.17 31.17 31.17 0.8K
13:31 31.17 31.17 31.17 31.17 0.1K
13:32 31.17 31.17 31.17 31.17 1.5K
13:33 31.16 31.16 31.16 31.16 8.7K
13:36 31.16 31.18 31.16 31.18 2.9K
13:37 31.18 31.18 31.18 31.18 0.4K
13:39 31.20 31.20 31.19 31.20 2.5K
13:40 31.17 31.17 31.17 31.17 2.8K
13:41 31.14 31.16 31.14 31.15 1.8K
13:42 31.15 31.15 31.15 31.15 0.5K
13:43 31.15 31.15 31.15 31.15 1.0K
13:44 31.14 31.14 31.14 31.14 0.6K
13:46 31.14 31.15 31.14 31.15 1.1K
13:47 31.16 31.16 31.16 31.16 5.0K
13:48 31.17 31.17 31.17 31.17 0.2K
13:49 31.18 31.18 31.18 31.18 1.2K
13:51 31.17 31.17 31.17 31.17 0.2K
13:52 31.14 31.15 31.14 31.15 5.1K
13:53 31.14 31.15 31.14 31.15 2.4K
13:54 31.17 31.17 31.17 31.17 0.2K
13:55 31.17 31.17 31.17 31.17 0.4K
13:58 31.17 31.20 31.17 31.20 6.3K
13:59 31.20 31.20 31.20 31.20 0.3K
14:00 31.19 31.22 31.19 31.21 2.6K
14:01 31.22 31.22 31.22 31.22 4.0K
14:02 31.20 31.20 31.20 31.20 0.2K
14:03 31.21 31.21 31.21 31.21 0.6K
14:04 31.23 31.23 31.23 31.23 0.9K
14:05 31.23 31.23 31.23 31.23 1.4K
14:06 31.24 31.24 31.24 31.24 0.4K
14:08 31.24 31.25 31.24 31.25 2.4K
14:11 31.23 31.23 31.23 31.23 3.0K
14:12 31.23 31.23 31.23 31.23 34.7K
14:13 31.23 31.24 31.23 31.23 1.2K
14:14 31.23 31.24 31.23 31.24 4.1K
14:15 31.24 31.25 31.24 31.25 8.9K
14:17 31.28 31.28 31.28 31.28 2.2K
14:18 31.28 31.28 31.28 31.28 3.0K
14:21 31.29 31.29 31.29 31.29 9.9K
14:22 31.30 31.30 31.30 31.30 1.5K
14:23 31.30 31.30 31.30 31.30 4.6K
14:24 31.30 31.30 31.29 31.29 0.6K
14:25 31.29 31.30 31.29 31.30 2.9K
14:26 31.29 31.29 31.29 31.29 0.2K
14:27 31.28 31.28 31.28 31.28 1.3K
14:29 31.28 31.28 31.28 31.28 0.8K
14:30 31.27 31.27 31.27 31.27 0.1K
14:31 31.28 31.28 31.28 31.28 1.7K
14:32 31.28 31.28 31.28 31.28 0.4K
14:33 31.28 31.28 31.28 31.28 2.7K
14:35 31.28 31.28 31.28 31.28 0.8K
14:39 31.29 31.30 31.29 31.30 2.0K
14:40 31.29 31.29 31.29 31.29 1.0K
14:41 31.28 31.28 31.28 31.28 0.2K
14:44 31.26 31.26 31.26 31.26 0.9K
14:46 31.26 31.26 31.26 31.26 0.2K
14:47 31.26 31.26 31.26 31.26 0.8K
14:48 31.27 31.27 31.27 31.27 0.6K
14:50 31.27 31.27 31.27 31.27 1.1K
14:53 31.29 31.29 31.29 31.29 0.9K
14:56 31.28 31.29 31.28 31.29 9.0K
14:57 31.29 31.29 31.27 31.27 5.3K
15:00 31.26 31.27 31.26 31.27 1.0K
15:01 31.27 31.28 31.27 31.28 6.6K
15:02 31.28 31.28 31.27 31.27 2.8K
15:03 31.28 31.28 31.28 31.28 1.0K
15:04 31.28 31.28 31.28 31.28 4.2K
15:05 31.28 31.28 31.27 31.27 13.3K
15:06 31.27 31.27 31.26 31.27 8.8K
15:07 31.28 31.28 31.28 31.28 12.9K
15:08 31.30 31.30 31.30 31.30 1.1K
15:09 31.31 31.31 31.31 31.31 2.0K
15:10 31.31 31.31 31.31 31.31 2.4K
15:11 31.29 31.29 31.29 31.29 0.3K
15:13 31.30 31.31 31.30 31.31 0.7K
15:14 31.30 31.31 31.30 31.31 4.0K
15:15 31.31 31.31 31.30 31.30 0.9K
15:16 31.31 31.31 31.31 31.31 0.4K
15:17 31.32 31.32 31.31 31.31 3.6K
15:19 31.32 31.33 31.32 31.33 9.1K
15:20 31.32 31.32 31.32 31.32 1.5K
15:21 31.31 31.31 31.31 31.31 0.4K
15:22 31.31 31.31 31.31 31.31 9.5K
15:23 31.31 31.31 31.31 31.31 1.4K
15:24 31.32 31.32 31.31 31.32 2.2K
15:25 31.32 31.32 31.32 31.32 8.6K
15:26 31.32 31.32 31.32 31.32 3.7K
15:27 31.32 31.32 31.31 31.31 1.8K
15:28 31.32 31.32 31.32 31.32 2.5K
15:29 31.33 31.33 31.33 31.33 88.5K
15:30 31.33 31.33 31.33 31.33 21.0K
15:31 31.33 31.33 31.33 31.33 5.9K
15:32 31.33 31.33 31.32 31.32 6.7K
15:33 31.32 31.33 31.32 31.33 2.8K
15:35 31.33 31.33 31.33 31.33 1.1K
15:36 31.33 31.33 31.32 31.32 5.7K
15:37 31.31 31.31 31.30 31.30 7.1K
15:38 31.32 31.32 31.32 31.32 0.3K
15:39 31.31 31.31 31.31 31.31 0.4K
15:41 31.31 31.31 31.30 31.30 5.3K
15:42 31.30 31.30 31.30 31.30 0.1K
15:43 31.29 31.29 31.29 31.29 0.3K
15:44 31.29 31.29 31.29 31.29 0.3K
15:46 31.30 31.30 31.30 31.30 1.5K
15:47 31.29 31.30 31.29 31.29 0.6K
15:48 31.31 31.31 31.31 31.31 1.0K
15:50 31.34 31.35 31.32 31.32 6.8K
15:51 31.31 31.31 31.30 31.30 5.4K
15:52 31.30 31.30 31.30 31.30 0.7K
15:53 31.31 31.31 31.31 31.31 1.6K
15:54 31.31 31.31 31.31 31.31 1.8K
15:55 31.31 31.31 31.31 31.31 2.0K
15:56 31.33 31.34 31.33 31.34 5.8K
15:57 31.34 31.34 31.33 31.34 1.6K
15:58 31.34 31.34 31.34 31.34 2.0K
15:59 31.34 31.35 31.33 31.33 20.8K
16:00 31.33 31.34 31.33 31.34 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし