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 31.27 31.27 31.27 31.27 4.4K
09:36 31.32 31.32 31.32 31.32 0.8K
09:40 31.29 31.29 31.29 31.29 0.7K
09:42 31.25 31.25 31.25 31.25 0.2K
09:43 31.26 31.26 31.25 31.25 1.5K
09:44 31.23 31.23 31.23 31.23 0.3K
09:46 31.19 31.20 31.19 31.20 6.6K
09:48 31.20 31.20 31.20 31.20 0.2K
09:52 31.17 31.17 31.17 31.17 7.0K
09:53 31.15 31.15 31.15 31.15 1.1K
09:54 31.17 31.17 31.16 31.16 0.5K
09:55 31.15 31.15 31.15 31.15 1.6K
09:56 31.14 31.15 31.14 31.15 5.2K
09:58 31.15 31.15 31.15 31.15 1.0K
10:00 31.10 31.10 31.10 31.10 3.3K
10:01 31.10 31.11 31.08 31.08 1.7K
10:02 31.09 31.10 31.09 31.10 0.6K
10:03 31.11 31.12 31.11 31.12 2.2K
10:04 31.12 31.13 31.12 31.13 1.0K
10:05 31.13 31.14 31.10 31.10 2.2K
10:09 31.04 31.04 31.02 31.02 4.5K
10:10 31.00 31.00 30.99 30.99 4.9K
10:11 31.03 31.04 31.03 31.04 5.6K
10:12 31.03 31.03 31.03 31.03 1.1K
10:13 31.04 31.04 31.04 31.04 1.9K
10:15 31.02 31.03 31.02 31.03 0.8K
10:16 31.03 31.03 31.03 31.03 0.6K
10:17 31.03 31.04 31.03 31.04 0.8K
10:18 31.03 31.03 31.03 31.03 0.7K
10:19 31.02 31.02 31.02 31.02 1.1K
10:20 31.03 31.04 31.03 31.03 3.7K
10:21 31.04 31.04 31.04 31.04 0.4K
10:22 31.04 31.05 31.04 31.04 2.4K
10:23 31.03 31.03 31.03 31.03 0.9K
10:24 31.03 31.03 31.03 31.03 0.6K
10:25 31.03 31.03 31.02 31.02 0.9K
10:26 31.01 31.01 31.01 31.01 0.7K
10:28 31.01 31.01 31.00 31.00 0.9K
10:29 31.00 31.00 30.99 30.99 1.6K
10:31 31.00 31.01 31.00 31.01 5.0K
10:32 31.02 31.02 31.00 31.00 1.4K
10:33 31.01 31.01 31.01 31.01 3.4K
10:34 31.01 31.01 31.00 31.00 1.1K
10:35 31.01 31.01 31.01 31.01 0.3K
10:36 31.00 31.00 31.00 31.00 0.1K
10:37 30.99 30.99 30.96 30.97 1.7K
10:38 30.98 30.98 30.97 30.97 2.2K
10:39 30.97 30.97 30.96 30.96 1.7K
10:40 30.96 30.96 30.96 30.96 0.6K
10:41 30.96 30.96 30.96 30.96 0.1K
10:42 30.98 30.98 30.98 30.98 3.5K
10:43 30.97 30.97 30.96 30.97 0.9K
10:44 30.97 30.98 30.97 30.98 1.2K
10:45 30.97 30.97 30.97 30.97 0.2K
10:46 30.96 30.96 30.96 30.96 0.6K
10:47 30.94 30.94 30.94 30.94 0.4K
10:48 30.94 30.95 30.94 30.95 0.2K
10:49 30.93 30.93 30.93 30.93 0.2K
10:50 30.93 30.94 30.93 30.94 3.2K
10:51 30.93 30.94 30.93 30.94 1.6K
10:52 30.94 30.94 30.94 30.94 0.5K
10:54 30.92 30.92 30.92 30.92 0.3K
10:55 30.91 30.91 30.91 30.91 0.6K
10:56 30.92 30.92 30.92 30.92 3.1K
10:57 30.93 30.93 30.93 30.93 1.1K
10:58 30.92 30.92 30.92 30.92 0.5K
11:00 30.91 30.91 30.91 30.91 3.0K
11:01 30.90 30.91 30.90 30.91 1.2K
11:02 30.91 30.91 30.89 30.89 1.6K
11:04 30.90 30.90 30.90 30.90 0.6K
11:05 30.89 30.89 30.89 30.89 0.6K
11:06 30.89 30.89 30.89 30.89 0.4K
11:07 30.90 30.90 30.89 30.90 2.2K
11:08 30.91 30.92 30.91 30.91 2.4K
11:09 30.91 30.91 30.91 30.91 1.5K
11:10 30.92 30.92 30.92 30.92 4.0K
11:11 30.92 30.92 30.92 30.92 0.4K
11:12 30.91 30.91 30.90 30.90 2.2K
11:13 30.89 30.90 30.89 30.90 0.9K
11:14 30.91 30.91 30.91 30.91 2.9K
11:15 30.90 30.91 30.90 30.90 4.2K
11:17 30.88 30.90 30.88 30.90 2.0K
11:18 30.90 30.90 30.90 30.90 1.8K
11:20 30.89 30.89 30.89 30.89 0.3K
11:21 30.91 30.91 30.91 30.91 0.8K
11:22 30.90 30.91 30.90 30.91 1.5K
11:23 30.91 30.91 30.90 30.90 1.8K
11:24 30.90 30.90 30.89 30.90 2.4K
11:25 30.91 30.91 30.89 30.89 14.1K
11:27 30.90 30.90 30.90 30.90 2.5K
11:28 30.90 30.90 30.90 30.90 0.9K
11:29 30.91 30.91 30.91 30.91 1.3K
11:30 30.91 30.91 30.90 30.90 1.3K
11:31 30.90 30.91 30.90 30.90 15.0K
11:32 30.91 30.91 30.91 30.91 1.1K
11:33 30.91 30.91 30.91 30.91 0.3K
11:34 30.90 30.90 30.90 30.90 2.1K
11:35 30.90 30.90 30.89 30.89 5.2K
11:37 30.88 30.88 30.87 30.87 1.0K
11:38 30.88 30.88 30.88 30.88 0.7K
11:39 30.88 30.89 30.88 30.89 0.7K
11:40 30.89 30.89 30.89 30.89 1.7K
11:41 30.90 30.90 30.90 30.90 0.6K
11:42 30.91 30.91 30.91 30.91 13.8K
11:43 30.91 30.91 30.91 30.91 1.1K
11:44 30.91 30.92 30.91 30.92 2.4K
11:45 30.92 30.92 30.92 30.92 0.2K
11:46 30.92 30.92 30.92 30.92 2.1K
11:49 30.91 30.91 30.91 30.91 0.8K
11:50 30.91 30.91 30.91 30.91 0.1K
11:51 30.90 30.90 30.90 30.90 0.1K
11:52 30.91 30.91 30.91 30.91 0.3K
11:53 30.91 30.91 30.91 30.91 0.2K
11:55 30.91 30.91 30.91 30.91 1.2K
11:56 30.91 30.91 30.91 30.91 1.8K
11:57 30.91 30.91 30.91 30.91 0.4K
11:58 30.91 30.91 30.89 30.89 1.0K
12:01 30.91 30.91 30.90 30.90 3.3K
12:02 30.91 30.91 30.90 30.91 1.5K
12:03 30.90 30.91 30.90 30.91 0.8K
12:04 30.92 30.92 30.92 30.92 1.4K
12:05 30.92 30.92 30.92 30.92 1.0K
12:06 30.93 30.93 30.93 30.93 0.6K
12:07 30.93 30.94 30.93 30.94 3.5K
12:08 30.94 30.94 30.93 30.93 7.4K
12:09 30.95 30.95 30.95 30.95 9.9K
12:10 30.95 30.96 30.95 30.96 7.4K
12:11 30.96 30.96 30.96 30.96 1.1K
12:12 30.96 30.96 30.96 30.96 1.6K
12:13 30.96 30.97 30.96 30.97 3.1K
12:16 30.97 30.97 30.97 30.97 1.2K
12:17 30.98 30.98 30.98 30.98 3.5K
12:18 30.99 30.99 30.99 30.99 0.2K
12:19 30.99 30.99 30.99 30.99 1.2K
12:20 31.00 31.00 31.00 31.00 1.5K
12:23 30.99 30.99 30.99 30.99 0.5K
12:24 30.99 31.00 30.99 31.00 1.0K
12:25 31.00 31.00 30.99 30.99 2.3K
12:26 30.99 30.99 30.99 30.99 0.8K
12:27 30.99 31.00 30.99 31.00 1.5K
12:28 31.00 31.00 31.00 31.00 0.2K
12:29 31.00 31.01 31.00 31.01 3.2K
12:32 31.01 31.01 31.01 31.01 5.1K
12:33 31.00 31.00 31.00 31.00 2.2K
12:34 31.01 31.01 31.01 31.01 1.3K
12:35 31.01 31.02 31.01 31.02 10.8K
12:36 31.02 31.02 31.02 31.02 3.6K
12:37 31.02 31.02 31.01 31.01 3.7K
12:38 31.00 31.00 31.00 31.00 1.1K
12:39 30.99 30.99 30.99 30.99 0.1K
12:40 30.99 30.99 30.99 30.99 1.4K
12:41 30.98 30.99 30.98 30.99 2.5K
12:42 30.99 30.99 30.99 30.99 1.3K
12:43 30.99 30.99 30.98 30.99 2.2K
12:44 31.00 31.00 31.00 31.00 0.3K
12:45 31.00 31.01 31.00 31.01 2.1K
12:47 31.00 31.00 31.00 31.00 7.6K
12:49 30.99 30.99 30.99 30.99 0.6K
12:52 30.97 30.97 30.97 30.97 0.3K
12:54 30.98 30.98 30.98 30.98 5.4K
12:55 30.98 30.98 30.97 30.97 1.0K
12:56 30.96 30.96 30.96 30.96 0.6K
12:57 30.97 30.97 30.97 30.97 0.3K
12:58 30.97 30.97 30.97 30.97 0.1K
13:00 30.97 30.97 30.97 30.97 2.1K
13:01 30.97 30.97 30.96 30.96 1.4K
13:02 30.95 30.97 30.95 30.97 1.4K
13:03 30.97 30.97 30.96 30.96 0.7K
13:05 30.96 30.96 30.96 30.96 1.1K
13:07 30.96 30.96 30.96 30.96 1.0K
13:10 30.97 30.97 30.97 30.97 1.0K
13:11 30.98 30.98 30.98 30.98 0.1K
13:12 30.98 30.98 30.98 30.98 1.1K
13:14 30.98 30.98 30.98 30.98 1.0K
13:15 30.98 30.99 30.98 30.98 10.2K
13:17 30.98 30.98 30.96 30.96 1.0K
13:18 30.97 30.97 30.97 30.97 0.4K
13:21 30.96 30.96 30.96 30.96 1.4K
13:22 30.96 30.96 30.95 30.95 0.4K
13:23 30.96 30.96 30.95 30.95 0.8K
13:24 30.95 30.95 30.95 30.95 1.4K
13:26 30.95 30.96 30.95 30.96 0.6K
13:31 30.97 30.97 30.97 30.97 2.6K
13:32 30.98 30.98 30.98 30.98 1.4K
13:33 30.98 30.99 30.98 30.99 2.3K
13:34 31.00 31.00 30.99 30.99 0.9K
13:35 30.99 31.00 30.99 31.00 7.6K
13:36 31.00 31.00 31.00 31.00 2.2K
13:37 31.00 31.00 31.00 31.00 1.2K
13:38 31.00 31.00 31.00 31.00 0.2K
13:39 30.99 30.99 30.99 30.99 0.3K
13:40 31.00 31.00 31.00 31.00 0.5K
13:41 31.00 31.00 30.99 30.99 1.6K
13:42 31.00 31.00 31.00 31.00 0.9K
13:43 31.01 31.01 31.01 31.01 0.5K
13:44 31.02 31.02 31.02 31.02 0.8K
13:47 31.01 31.01 31.01 31.01 0.9K
13:48 31.01 31.01 31.00 31.00 6.9K
13:49 31.01 31.01 31.00 31.00 7.1K
13:50 31.01 31.01 31.01 31.01 1.5K
13:51 31.00 31.00 30.99 30.99 0.5K
13:52 30.99 31.00 30.99 31.00 2.1K
13:53 30.99 31.00 30.99 31.00 1.3K
13:54 31.01 31.01 31.01 31.01 0.2K
13:55 31.01 31.01 31.01 31.01 1.5K
13:56 31.01 31.01 31.01 31.01 0.5K
13:57 31.00 31.00 31.00 31.00 0.1K
13:58 31.00 31.01 31.00 31.01 7.3K
13:59 31.00 31.00 31.00 31.00 1.8K
14:00 30.99 30.99 30.99 30.99 1.8K
14:01 30.99 30.99 30.99 30.99 1.2K
14:02 30.99 30.99 30.99 30.99 0.3K
14:03 30.98 30.98 30.98 30.98 2.0K
14:04 31.00 31.00 31.00 31.00 3.4K
14:05 30.98 30.98 30.98 30.98 1.1K
14:06 30.99 30.99 30.99 30.99 1.3K
14:07 30.99 30.99 30.99 30.99 0.7K
14:08 31.00 31.01 31.00 31.01 7.7K
14:09 31.01 31.01 31.00 31.00 30.2K
14:10 31.01 31.01 31.01 31.01 2.3K
14:11 31.01 31.02 31.01 31.02 3.5K
14:12 31.02 31.03 31.02 31.03 4.3K
14:13 31.03 31.03 31.03 31.03 0.5K
14:14 31.03 31.03 31.03 31.03 1.5K
14:15 31.03 31.03 31.03 31.03 0.8K
14:16 31.02 31.03 31.01 31.01 4.6K
14:18 31.02 31.02 31.02 31.02 0.9K
14:19 31.02 31.02 31.02 31.02 3.0K
14:20 31.02 31.02 31.02 31.02 3.5K
14:22 31.03 31.03 31.03 31.03 11.1K
14:23 31.03 31.03 31.03 31.03 0.5K
14:24 31.03 31.04 31.03 31.04 5.7K
14:25 31.04 31.04 31.03 31.03 5.7K
14:27 31.03 31.04 31.03 31.04 1.5K
14:28 31.04 31.04 31.03 31.04 6.7K
14:30 31.04 31.04 31.04 31.04 1.0K
14:31 31.04 31.05 31.04 31.05 1.6K
14:32 31.04 31.05 31.04 31.05 0.9K
14:33 31.05 31.05 31.04 31.05 16.8K
14:34 31.04 31.04 31.04 31.04 1.0K
14:35 31.04 31.04 31.04 31.04 2.1K
14:36 31.04 31.04 31.04 31.04 1.9K
14:37 31.04 31.04 31.04 31.04 0.9K
14:38 31.04 31.04 31.04 31.04 1.6K
14:39 31.04 31.05 31.04 31.05 8.9K
14:40 31.05 31.05 31.05 31.05 0.4K
14:41 31.05 31.05 31.05 31.05 0.4K
14:42 31.04 31.05 31.04 31.05 0.5K
14:44 31.05 31.05 31.05 31.05 2.3K
14:45 31.05 31.06 31.05 31.06 2.4K
14:46 31.06 31.06 31.06 31.06 1.4K
14:47 31.06 31.06 31.05 31.05 0.8K
14:48 31.06 31.07 31.06 31.07 1.6K
14:49 31.08 31.08 31.07 31.07 6.9K
14:50 31.08 31.08 31.08 31.08 1.0K
14:51 31.07 31.08 31.07 31.07 2.6K
14:53 31.07 31.07 31.07 31.07 2.5K
14:54 31.07 31.07 31.07 31.07 0.2K
14:55 31.08 31.08 31.08 31.08 0.8K
14:56 31.08 31.08 31.08 31.08 9.4K
14:57 31.09 31.09 31.09 31.09 3.6K
14:58 31.08 31.09 31.08 31.09 1.4K
14:59 31.09 31.09 31.09 31.09 1.3K
15:00 31.08 31.08 31.07 31.07 4.2K
15:01 31.06 31.07 31.06 31.07 2.5K
15:02 31.07 31.07 31.07 31.07 3.8K
15:03 31.08 31.08 31.08 31.08 0.1K
15:04 31.08 31.08 31.08 31.08 0.6K
15:05 31.09 31.09 31.09 31.09 1.8K
15:06 31.09 31.09 31.09 31.09 1.9K
15:07 31.08 31.09 31.08 31.09 2.2K
15:08 31.08 31.09 31.08 31.08 4.5K
15:09 31.08 31.08 31.07 31.08 3.1K
15:10 31.08 31.08 31.07 31.07 1.5K
15:12 31.07 31.07 31.06 31.06 2.8K
15:13 31.06 31.07 31.06 31.07 4.8K
15:14 31.07 31.07 31.07 31.07 0.6K
15:15 31.07 31.07 31.06 31.07 4.8K
15:16 31.06 31.06 31.06 31.06 0.1K
15:17 31.04 31.04 31.04 31.04 2.9K
15:18 31.04 31.04 31.04 31.04 0.7K
15:19 31.05 31.05 31.04 31.04 3.4K
15:20 31.05 31.06 31.05 31.06 3.3K
15:21 31.06 31.06 31.05 31.05 7.2K
15:22 31.05 31.05 31.04 31.04 0.9K
15:23 31.05 31.05 31.04 31.05 2.2K
15:24 31.05 31.06 31.05 31.06 6.6K
15:25 31.06 31.06 31.05 31.05 1.4K
15:26 31.06 31.06 31.06 31.06 0.8K
15:27 31.05 31.05 31.05 31.05 0.3K
15:28 31.06 31.06 31.06 31.06 1.4K
15:29 31.06 31.06 31.06 31.06 0.4K
15:30 31.06 31.06 31.06 31.06 9.6K
15:31 31.06 31.07 31.06 31.07 3.5K
15:32 31.06 31.07 31.06 31.06 14.8K
15:33 31.07 31.07 31.07 31.07 17.7K
15:34 31.07 31.07 31.07 31.07 1.5K
15:35 31.07 31.07 31.06 31.06 2.1K
15:36 31.06 31.07 31.06 31.07 0.5K
15:37 31.06 31.07 31.06 31.07 0.3K
15:38 31.06 31.07 31.06 31.06 7.4K
15:39 31.06 31.06 31.06 31.06 0.5K
15:40 31.06 31.07 31.06 31.07 8.2K
15:41 31.07 31.07 31.06 31.07 4.8K
15:42 31.06 31.06 31.06 31.06 8.5K
15:43 31.06 31.07 31.05 31.07 4.4K
15:44 31.07 31.08 31.07 31.08 11.8K
15:45 31.08 31.08 31.08 31.08 3.1K
15:46 31.09 31.10 31.09 31.10 6.1K
15:47 31.10 31.10 31.10 31.10 2.4K
15:48 31.11 31.11 31.11 31.11 0.8K
15:49 31.10 31.12 31.10 31.12 3.5K
15:50 31.14 31.17 31.13 31.13 23.0K
15:51 31.12 31.13 31.12 31.12 2.6K
15:52 31.12 31.12 31.11 31.11 1.3K
15:53 31.10 31.10 31.09 31.09 1.3K
15:54 31.09 31.09 31.09 31.09 7.0K
15:55 31.09 31.10 31.09 31.10 5.4K
15:56 31.10 31.10 31.09 31.09 5.1K
15:57 31.09 31.09 31.09 31.09 0.5K
15:58 31.08 31.09 31.08 31.09 4.7K
15:59 31.09 31.09 31.07 31.07 4.2K
16:00 31.07 31.08 31.07 31.08 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし