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 30.30 30.30 30.30 30.30 5.1K
09:33 30.39 30.42 30.39 30.42 7.2K
09:35 30.44 30.44 30.44 30.44 0.3K
09:37 30.42 30.42 30.42 30.42 1.8K
09:39 30.47 30.47 30.47 30.47 1.7K
09:42 30.47 30.47 30.47 30.47 0.3K
09:44 30.42 30.42 30.39 30.39 2.3K
09:49 30.44 30.44 30.44 30.44 3.2K
09:56 30.37 30.37 30.37 30.37 1.7K
09:59 30.36 30.36 30.36 30.36 0.4K
10:00 30.36 30.36 30.28 30.28 11.8K
10:01 30.27 30.27 30.27 30.27 0.6K
10:02 30.26 30.26 30.25 30.25 0.7K
10:03 30.24 30.24 30.24 30.24 0.7K
10:04 30.24 30.24 30.22 30.22 0.9K
10:05 30.26 30.26 30.24 30.24 13.5K
10:06 30.24 30.24 30.24 30.24 0.2K
10:07 30.24 30.24 30.24 30.24 4.3K
10:08 30.23 30.23 30.23 30.23 1.3K
10:09 30.24 30.26 30.24 30.25 27.8K
10:10 30.24 30.24 30.24 30.24 1.9K
10:11 30.25 30.25 30.24 30.24 7.1K
10:12 30.25 30.25 30.25 30.25 1.6K
10:13 30.24 30.24 30.23 30.23 0.9K
10:14 30.20 30.20 30.20 30.20 0.9K
10:15 30.23 30.25 30.22 30.25 17.0K
10:16 30.26 30.26 30.26 30.26 1.3K
10:17 30.24 30.25 30.24 30.24 0.5K
10:18 30.21 30.21 30.21 30.21 0.2K
10:19 30.23 30.24 30.23 30.23 2.6K
10:20 30.21 30.21 30.20 30.20 1.2K
10:21 30.20 30.20 30.20 30.19 0.4K
10:22 30.20 30.20 30.20 30.20 0.5K
10:23 30.20 30.20 30.20 30.20 1.1K
10:24 30.17 30.17 30.17 30.17 1.1K
10:25 30.15 30.15 30.15 30.15 0.4K
10:26 30.17 30.17 30.16 30.16 0.8K
10:27 30.15 30.15 30.15 30.15 3.2K
10:28 30.14 30.14 30.14 30.14 2.1K
10:29 30.12 30.12 30.12 30.12 2.9K
10:30 30.13 30.13 30.11 30.12 4.8K
10:31 30.12 30.15 30.11 30.15 14.2K
10:32 30.15 30.15 30.14 30.14 0.9K
10:33 30.15 30.15 30.15 30.15 0.7K
10:34 30.14 30.15 30.14 30.15 0.5K
10:35 30.15 30.16 30.15 30.15 0.8K
10:36 30.15 30.18 30.15 30.18 0.4K
10:37 30.20 30.20 30.19 30.19 0.8K
10:38 30.18 30.20 30.18 30.20 4.1K
10:39 30.21 30.21 30.21 30.21 0.6K
10:40 30.22 30.23 30.22 30.23 3.2K
10:41 30.22 30.22 30.22 30.22 0.9K
10:42 30.24 30.25 30.24 30.25 5.5K
10:43 30.26 30.27 30.26 30.27 0.5K
10:44 30.26 30.27 30.26 30.27 3.5K
10:46 30.25 30.25 30.25 30.25 0.5K
10:47 30.25 30.25 30.25 30.25 0.9K
10:48 30.25 30.27 30.25 30.25 8.9K
10:49 30.27 30.27 30.27 30.27 0.7K
10:50 30.27 30.28 30.26 30.28 3.1K
10:51 30.27 30.29 30.27 30.29 0.8K
10:52 30.30 30.31 30.30 30.31 1.7K
10:53 30.31 30.31 30.31 30.31 1.8K
10:54 30.32 30.33 30.32 30.33 0.8K
10:55 30.31 30.32 30.31 30.32 1.5K
10:56 30.32 30.32 30.32 30.32 0.9K
10:58 30.31 30.31 30.30 30.30 2.1K
10:59 30.30 30.30 30.27 30.27 9.1K
11:00 30.27 30.27 30.24 30.24 1.1K
11:01 30.23 30.23 30.23 30.23 0.3K
11:02 30.22 30.22 30.22 30.22 0.5K
11:03 30.21 30.21 30.21 30.21 0.6K
11:04 30.21 30.22 30.21 30.22 3.0K
11:05 30.22 30.24 30.22 30.23 4.7K
11:06 30.24 30.24 30.23 30.24 9.4K
11:07 30.24 30.24 30.24 30.24 1.9K
11:09 30.24 30.24 30.24 30.24 3.0K
11:10 30.23 30.25 30.23 30.25 1.1K
11:11 30.26 30.26 30.25 30.25 5.1K
11:12 30.24 30.25 30.23 30.24 4.8K
11:13 30.24 30.24 30.24 30.24 0.5K
11:14 30.23 30.24 30.23 30.23 1.7K
11:15 30.23 30.23 30.23 30.23 0.2K
11:16 30.22 30.22 30.22 30.22 0.5K
11:17 30.20 30.20 30.20 30.20 0.8K
11:18 30.19 30.19 30.19 30.19 4.7K
11:19 30.21 30.21 30.21 30.21 5.5K
11:20 30.22 30.22 30.22 30.22 0.5K
11:21 30.20 30.20 30.19 30.19 1.6K
11:23 30.18 30.18 30.18 30.18 0.6K
11:24 30.20 30.20 30.20 30.20 4.0K
11:25 30.19 30.19 30.18 30.18 1.2K
11:26 30.17 30.17 30.17 30.17 0.4K
11:27 30.15 30.15 30.14 30.14 1.7K
11:28 30.14 30.14 30.14 30.14 0.6K
11:29 30.14 30.14 30.13 30.13 1.3K
11:31 30.12 30.12 30.09 30.09 17.1K
11:33 30.07 30.07 30.07 30.07 2.1K
11:34 30.08 30.11 30.08 30.11 10.5K
11:35 30.09 30.09 30.09 30.09 3.6K
11:36 30.10 30.10 30.09 30.09 1.1K
11:37 30.11 30.13 30.11 30.13 16.3K
11:38 30.12 30.12 30.12 30.12 0.6K
11:40 30.10 30.10 30.07 30.07 4.7K
11:41 30.08 30.08 30.07 30.07 0.7K
11:42 30.07 30.08 30.07 30.08 1.4K
11:43 30.08 30.08 30.08 30.08 1.0K
11:44 30.08 30.11 30.08 30.11 3.0K
11:45 30.12 30.12 30.12 30.12 6.0K
11:46 30.10 30.10 30.10 30.10 1.1K
11:47 30.10 30.10 30.10 30.10 0.1K
11:48 30.11 30.11 30.11 30.11 0.4K
11:49 30.12 30.12 30.12 30.12 0.3K
11:50 30.13 30.13 30.13 30.13 0.5K
11:52 30.14 30.14 30.14 30.14 1.4K
11:53 30.15 30.15 30.15 30.15 0.1K
11:54 30.14 30.15 30.14 30.15 4.7K
11:55 30.14 30.14 30.14 30.14 0.6K
11:56 30.15 30.15 30.15 30.15 4.0K
11:57 30.16 30.20 30.16 30.20 2.7K
11:58 30.19 30.19 30.17 30.17 3.3K
11:59 30.16 30.16 30.15 30.15 0.2K
12:01 30.16 30.16 30.13 30.14 7.8K
12:02 30.14 30.14 30.14 30.14 2.3K
12:04 30.12 30.14 30.12 30.14 2.6K
12:06 30.11 30.11 30.11 30.11 0.3K
12:07 30.11 30.11 30.11 30.11 1.5K
12:09 30.11 30.11 30.11 30.11 2.0K
12:11 30.14 30.14 30.14 30.14 0.4K
12:14 30.13 30.13 30.13 30.13 0.2K
12:15 30.12 30.12 30.12 30.12 2.2K
12:17 30.13 30.13 30.13 30.13 3.3K
12:21 30.11 30.11 30.11 30.11 0.4K
12:22 30.11 30.11 30.10 30.10 1.4K
12:23 30.11 30.11 30.11 30.11 1.0K
12:27 30.12 30.12 30.12 30.12 0.2K
12:28 30.13 30.13 30.13 30.13 0.7K
12:29 30.14 30.14 30.14 30.14 4.9K
12:30 30.15 30.16 30.15 30.16 6.9K
12:32 30.17 30.17 30.17 30.17 1.3K
12:37 30.17 30.18 30.17 30.18 1.6K
12:42 30.21 30.21 30.21 30.21 29.1K
12:43 30.22 30.22 30.22 30.22 0.1K
12:46 30.21 30.21 30.21 30.21 0.3K
12:47 30.21 30.21 30.21 30.21 0.4K
12:48 30.21 30.21 30.21 30.21 0.4K
12:49 30.23 30.23 30.23 30.23 1.2K
12:50 30.23 30.23 30.23 30.23 0.7K
12:51 30.22 30.24 30.22 30.24 1.9K
12:52 30.24 30.24 30.24 30.24 7.0K
12:53 30.26 30.26 30.26 30.26 1.6K
12:54 30.25 30.26 30.25 30.26 0.4K
12:55 30.26 30.26 30.26 30.26 1.5K
12:56 30.25 30.25 30.25 30.25 0.3K
12:57 30.26 30.26 30.26 30.26 0.6K
13:00 30.28 30.29 30.28 30.29 2.0K
13:02 30.32 30.33 30.32 30.32 6.0K
13:03 30.33 30.33 30.33 30.33 2.0K
13:04 30.33 30.33 30.33 30.33 0.4K
13:05 30.34 30.34 30.34 30.34 0.4K
13:06 30.35 30.35 30.34 30.35 14.6K
13:08 30.35 30.35 30.35 30.35 0.3K
13:09 30.36 30.36 30.36 30.36 0.3K
13:10 30.35 30.35 30.35 30.35 0.2K
13:11 30.35 30.35 30.32 30.32 6.2K
13:12 30.32 30.32 30.32 30.32 1.3K
13:13 30.32 30.32 30.31 30.31 0.7K
13:14 30.30 30.30 30.30 30.30 0.9K
13:15 30.30 30.30 30.30 30.30 1.5K
13:16 30.31 30.32 30.31 30.32 0.5K
13:17 30.31 30.31 30.31 30.31 0.2K
13:18 30.30 30.30 30.30 30.30 1.7K
13:19 30.29 30.29 30.29 30.29 1.2K
13:20 30.30 30.30 30.30 30.30 1.2K
13:22 30.28 30.28 30.28 30.28 0.5K
13:23 30.27 30.28 30.27 30.28 2.9K
13:25 30.28 30.28 30.28 30.28 2.3K
13:28 30.25 30.25 30.23 30.23 1.7K
13:29 30.22 30.22 30.22 30.22 1.2K
13:30 30.22 30.22 30.22 30.22 0.3K
13:31 30.23 30.23 30.22 30.23 5.0K
13:32 30.23 30.23 30.23 30.23 1.6K
13:34 30.22 30.24 30.22 30.24 10.1K
13:37 30.27 30.27 30.27 30.27 1.3K
13:38 30.28 30.28 30.28 30.28 5.3K
13:41 30.29 30.29 30.29 30.29 0.8K
13:42 30.30 30.30 30.30 30.30 0.5K
13:43 30.30 30.31 30.30 30.31 4.1K
13:44 30.31 30.31 30.31 30.31 5.3K
13:47 30.32 30.32 30.32 30.32 1.0K
13:48 30.32 30.32 30.32 30.32 4.9K
13:49 30.31 30.31 30.30 30.31 1.2K
13:50 30.31 30.31 30.31 30.31 0.2K
13:51 30.30 30.30 30.29 30.29 1.0K
13:52 30.30 30.30 30.30 30.30 0.6K
13:53 30.31 30.31 30.31 30.31 0.6K
13:57 30.29 30.29 30.29 30.29 0.7K
13:58 30.29 30.29 30.28 30.28 9.4K
13:59 30.28 30.28 30.28 30.28 0.3K
14:00 30.26 30.28 30.26 30.27 0.4K
14:02 30.26 30.27 30.26 30.27 9.3K
14:03 30.27 30.27 30.27 30.27 0.1K
14:04 30.28 30.28 30.28 30.28 2.2K
14:05 30.28 30.28 30.28 30.28 0.4K
14:07 30.28 30.28 30.27 30.28 6.0K
14:09 30.28 30.28 30.27 30.28 2.1K
14:10 30.28 30.28 30.27 30.27 8.6K
14:11 30.28 30.28 30.26 30.26 32.1K
14:12 30.26 30.26 30.26 30.26 0.8K
14:14 30.25 30.25 30.24 30.24 2.5K
14:15 30.24 30.24 30.22 30.22 0.8K
14:17 30.23 30.24 30.23 30.24 2.7K
14:18 30.23 30.23 30.23 30.23 0.5K
14:20 30.20 30.20 30.20 30.20 0.5K
14:21 30.21 30.21 30.21 30.21 0.4K
14:22 30.21 30.21 30.21 30.21 0.1K
14:23 30.19 30.19 30.19 30.19 1.1K
14:24 30.20 30.20 30.20 30.20 0.6K
14:25 30.19 30.19 30.19 30.19 10.4K
14:26 30.19 30.19 30.19 30.19 5.9K
14:27 30.20 30.20 30.19 30.19 3.0K
14:28 30.19 30.19 30.19 30.19 0.4K
14:29 30.19 30.19 30.19 30.19 4.1K
14:30 30.20 30.21 30.20 30.21 6.5K
14:31 30.21 30.21 30.21 30.21 0.3K
14:32 30.22 30.23 30.22 30.23 9.5K
14:34 30.23 30.25 30.23 30.25 1.1K
14:35 30.24 30.24 30.23 30.23 2.8K
14:37 30.25 30.25 30.25 30.25 2.9K
14:38 30.26 30.27 30.26 30.27 2.4K
14:39 30.29 30.29 30.29 30.29 0.1K
14:40 30.31 30.32 30.31 30.32 1.5K
14:41 30.33 30.33 30.33 30.33 2.3K
14:42 30.34 30.34 30.34 30.34 1.9K
14:43 30.36 30.36 30.36 30.36 0.2K
14:44 30.37 30.37 30.37 30.37 0.9K
14:46 30.29 30.29 30.29 30.29 5.1K
14:47 30.31 30.31 30.29 30.30 4.3K
14:48 30.30 30.32 30.30 30.32 3.9K
14:49 30.32 30.32 30.32 30.32 0.8K
14:50 30.32 30.33 30.32 30.33 0.7K
14:51 30.32 30.32 30.32 30.32 0.3K
14:52 30.32 30.32 30.32 30.32 0.3K
14:53 30.31 30.32 30.31 30.32 0.5K
14:54 30.32 30.32 30.32 30.32 0.1K
14:55 30.31 30.32 30.31 30.32 0.4K
14:56 30.32 30.33 30.32 30.32 5.8K
14:57 30.32 30.32 30.32 30.32 0.5K
14:58 30.32 30.32 30.32 30.32 5.5K
14:59 30.32 30.32 30.32 30.32 3.4K
15:00 30.32 30.32 30.32 30.32 0.4K
15:01 30.33 30.33 30.32 30.32 2.6K
15:02 30.33 30.33 30.33 30.33 14.0K
15:04 30.32 30.32 30.32 30.32 1.8K
15:05 30.33 30.33 30.33 30.33 0.1K
15:06 30.32 30.33 30.32 30.33 1.7K
15:07 30.34 30.36 30.34 30.36 29.5K
15:08 30.36 30.36 30.35 30.35 0.7K
15:09 30.34 30.34 30.34 30.34 1.6K
15:10 30.33 30.33 30.33 30.33 8.5K
15:11 30.32 30.34 30.32 30.34 2.4K
15:12 30.35 30.35 30.35 30.35 0.2K
15:13 30.33 30.33 30.33 30.33 2.9K
15:14 30.33 30.33 30.33 30.33 0.3K
15:15 30.34 30.35 30.34 30.35 27.5K
15:16 30.35 30.35 30.34 30.34 2.8K
15:17 30.34 30.34 30.34 30.34 1.5K
15:18 30.34 30.35 30.34 30.35 10.9K
15:19 30.35 30.37 30.35 30.36 7.2K
15:20 30.37 30.38 30.37 30.37 4.0K
15:21 30.36 30.36 30.36 30.36 1.3K
15:22 30.39 30.40 30.38 30.40 15.5K
15:23 30.40 30.40 30.40 30.40 1.2K
15:24 30.41 30.41 30.41 30.41 0.6K
15:25 30.40 30.41 30.40 30.41 2.0K
15:28 30.38 30.39 30.38 30.39 0.6K
15:29 30.37 30.37 30.37 30.37 2.2K
15:30 30.36 30.36 30.35 30.35 2.9K
15:31 30.36 30.36 30.34 30.34 5.1K
15:32 30.36 30.36 30.36 30.36 0.4K
15:33 30.36 30.36 30.36 30.36 2.2K
15:34 30.36 30.36 30.36 30.36 1.6K
15:35 30.36 30.36 30.35 30.35 1.6K
15:36 30.33 30.33 30.32 30.33 5.6K
15:37 30.30 30.30 30.30 30.30 0.6K
15:38 30.30 30.30 30.30 30.30 4.3K
15:39 30.26 30.26 30.26 30.26 3.2K
15:40 30.25 30.25 30.25 30.25 0.7K
15:41 30.26 30.26 30.26 30.26 0.3K
15:42 30.25 30.25 30.25 30.25 0.3K
15:44 30.26 30.27 30.26 30.26 7.6K
15:45 30.26 30.26 30.24 30.24 2.2K
15:47 30.26 30.27 30.26 30.27 1.3K
15:48 30.26 30.28 30.26 30.28 4.2K
15:50 30.27 30.28 30.25 30.25 1.7K
15:51 30.24 30.24 30.24 30.24 1.4K
15:52 30.23 30.23 30.23 30.23 0.8K
15:53 30.23 30.23 30.22 30.22 2.6K
15:54 30.22 30.22 30.21 30.21 2.0K
15:55 30.22 30.22 30.22 30.22 7.6K
15:56 30.23 30.23 30.23 30.23 1.8K
15:57 30.24 30.25 30.24 30.25 8.6K
15:58 30.25 30.25 30.24 30.24 7.1K
15:59 30.24 30.24 30.22 30.22 7.0K
16:00 30.23 30.25 30.23 30.25 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし