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 28.24 28.24 28.24 28.24 9.9K
09:31 28.24 28.24 28.24 28.24 33.5K
09:38 28.22 28.22 28.22 28.22 4.2K
09:40 28.26 28.26 28.26 28.26 1.9K
09:44 28.27 28.27 28.27 28.27 0.8K
09:45 28.26 28.26 28.26 28.26 0.9K
09:48 28.26 28.26 28.26 28.26 2.7K
09:49 28.28 28.28 28.28 28.28 1.3K
09:50 28.27 28.27 28.25 28.25 4.3K
09:51 28.24 28.24 28.20 28.20 1.9K
09:54 28.19 28.19 28.16 28.16 2.2K
09:55 28.16 28.16 28.15 28.15 2.0K
09:57 28.15 28.15 28.15 28.15 0.7K
09:58 28.21 28.21 28.21 28.21 3.3K
10:00 28.14 28.30 28.14 28.30 8.2K
10:02 28.28 28.28 28.28 28.28 4.2K
10:03 28.17 28.17 28.17 28.17 0.7K
10:05 28.13 28.13 28.13 28.13 0.5K
10:06 28.17 28.17 28.15 28.15 7.4K
10:09 28.16 28.20 28.16 28.20 2.3K
10:10 28.18 28.18 28.18 28.18 0.1K
10:11 28.16 28.16 28.15 28.15 1.6K
10:12 28.12 28.12 28.10 28.10 1.3K
10:13 28.10 28.11 28.09 28.09 3.2K
10:14 28.11 28.11 28.09 28.09 1.3K
10:15 28.08 28.09 28.08 28.09 5.8K
10:17 28.05 28.05 28.05 28.05 0.7K
10:19 28.08 28.08 28.08 28.08 0.5K
10:20 28.06 28.06 28.05 28.05 17.5K
10:22 28.03 28.03 28.02 28.02 2.1K
10:23 28.02 28.02 28.02 28.02 9.0K
10:24 28.01 28.01 28.01 28.01 1.2K
10:27 28.01 28.01 28.01 28.01 19.2K
10:28 27.98 27.98 27.98 27.98 0.8K
10:29 27.98 28.00 27.98 28.00 0.3K
10:30 28.02 28.02 27.98 27.98 2.6K
10:31 28.00 28.02 28.00 28.02 0.6K
10:32 28.00 28.00 28.00 28.00 0.9K
10:33 27.96 27.96 27.96 27.96 1.3K
10:34 27.97 27.97 27.96 27.96 0.8K
10:35 27.97 27.97 27.95 27.95 1.7K
10:37 27.93 27.93 27.90 27.90 9.4K
10:38 27.91 27.91 27.91 27.91 6.2K
10:39 27.91 27.91 27.91 27.91 1.2K
10:40 27.90 27.91 27.90 27.91 4.0K
10:41 27.87 27.87 27.87 27.87 0.4K
10:42 27.87 27.89 27.87 27.88 4.0K
10:43 27.88 27.94 27.88 27.94 16.8K
10:44 27.95 27.95 27.93 27.93 1.9K
10:45 27.91 27.92 27.91 27.92 1.7K
10:46 27.93 27.93 27.92 27.92 8.9K
10:47 27.91 27.92 27.90 27.92 8.6K
10:48 27.91 27.91 27.90 27.90 2.4K
10:50 27.91 27.93 27.90 27.93 9.4K
10:51 27.92 27.92 27.90 27.92 29.4K
10:52 27.93 27.97 27.93 27.97 8.6K
10:53 27.95 27.95 27.93 27.93 7.9K
10:54 27.95 27.98 27.95 27.98 2.2K
10:55 27.97 27.97 27.93 27.94 3.5K
10:56 27.91 27.91 27.91 27.91 14.8K
10:57 27.90 27.91 27.89 27.91 3.5K
10:58 27.90 27.90 27.90 27.90 5.1K
10:59 27.87 27.87 27.87 27.87 0.2K
11:00 27.83 27.83 27.83 27.83 2.1K
11:01 27.85 27.90 27.85 27.90 3.3K
11:02 27.88 27.88 27.87 27.87 1.4K
11:03 27.87 27.87 27.87 27.87 2.4K
11:04 27.85 27.85 27.85 27.85 3.1K
11:05 27.86 27.89 27.86 27.89 1.8K
11:06 27.90 27.91 27.90 27.91 2.7K
11:07 27.94 27.96 27.94 27.95 4.4K
11:08 27.95 27.96 27.95 27.96 0.7K
11:09 27.99 28.05 27.99 28.05 4.3K
11:10 28.04 28.04 28.00 28.00 4.6K
11:11 27.99 27.99 27.98 27.98 6.6K
11:12 27.98 28.02 27.98 28.02 1.9K
11:13 28.00 28.00 27.98 27.98 1.1K
11:14 28.00 28.00 27.99 27.99 8.4K
11:15 28.02 28.02 28.02 28.02 22.0K
11:16 28.01 28.03 28.01 28.02 3.5K
11:17 28.04 28.06 28.04 28.04 26.8K
11:18 28.05 28.05 28.05 28.05 0.1K
11:19 28.05 28.07 28.04 28.07 16.5K
11:20 28.05 28.05 28.05 28.05 2.7K
11:21 28.04 28.04 28.04 28.04 9.5K
11:22 28.03 28.05 28.02 28.04 12.4K
11:23 28.03 28.03 28.01 28.01 7.4K
11:24 28.00 28.00 27.98 27.98 2.3K
11:25 27.98 28.00 27.98 28.00 3.4K
11:26 28.00 28.03 28.00 28.03 25.9K
11:27 28.02 28.02 27.98 27.98 2.1K
11:28 27.99 27.99 27.99 27.99 0.8K
11:29 27.99 27.99 27.99 27.99 0.1K
11:30 27.98 27.98 27.97 27.97 12.3K
11:31 28.01 28.03 28.01 28.03 18.8K
11:32 28.03 28.05 28.03 28.05 5.9K
11:34 28.01 28.02 28.01 28.02 1.9K
11:35 28.03 28.03 28.02 28.02 0.8K
11:36 28.02 28.03 28.02 28.03 4.7K
11:37 27.98 27.99 27.98 27.98 16.2K
11:38 27.98 28.00 27.97 28.00 3.0K
11:39 28.00 28.02 28.00 28.01 5.4K
11:40 28.02 28.09 28.02 28.09 10.5K
11:41 28.08 28.08 28.08 28.08 1.0K
11:43 28.09 28.10 28.09 28.10 5.8K
11:44 28.08 28.08 28.07 28.07 9.4K
11:45 28.08 28.08 28.05 28.05 9.9K
11:46 28.04 28.06 28.04 28.04 6.0K
11:47 28.02 28.02 28.02 28.02 4.6K
11:48 28.04 28.07 28.04 28.06 13.0K
11:50 28.09 28.09 28.09 28.09 1.0K
11:51 28.06 28.07 28.05 28.07 10.6K
11:52 28.08 28.08 28.05 28.05 12.8K
11:53 28.04 28.04 28.04 28.04 8.2K
11:54 28.07 28.09 28.07 28.09 10.2K
11:55 28.10 28.10 28.08 28.08 2.7K
11:56 28.09 28.09 28.09 28.09 1.7K
11:57 28.06 28.06 28.06 28.06 24.6K
11:58 28.02 28.02 28.02 28.02 3.6K
11:59 28.01 28.02 28.00 28.00 3.7K
12:00 28.00 28.00 28.00 28.00 0.1K
12:01 28.00 28.00 28.00 28.00 20.8K
12:02 28.03 28.03 28.03 28.03 11.2K
12:03 28.01 28.01 28.01 28.01 16.9K
12:04 28.02 28.03 28.01 28.01 3.6K
12:05 28.00 28.00 27.99 27.99 6.5K
12:06 28.00 28.01 28.00 28.01 1.8K
12:07 27.97 27.97 27.95 27.96 1.5K
12:08 27.98 27.99 27.98 27.99 5.3K
12:09 27.98 27.98 27.96 27.97 2.9K
12:10 27.96 27.96 27.93 27.93 4.3K
12:11 27.94 27.94 27.94 27.94 1.9K
12:12 27.94 27.94 27.94 27.94 0.7K
12:13 27.91 27.92 27.91 27.92 4.0K
12:14 27.91 27.91 27.91 27.91 0.5K
12:15 27.91 27.92 27.91 27.92 4.1K
12:16 27.93 27.94 27.92 27.94 12.9K
12:18 27.93 27.93 27.93 27.93 0.6K
12:19 27.94 27.94 27.94 27.94 7.1K
12:20 27.92 27.92 27.92 27.92 1.5K
12:21 27.93 27.93 27.93 27.93 1.3K
12:22 27.95 27.95 27.95 27.95 3.3K
12:23 27.95 27.95 27.95 27.95 2.8K
12:24 27.93 27.93 27.93 27.93 1.1K
12:25 27.94 27.94 27.94 27.94 8.5K
12:26 27.95 27.95 27.95 27.95 5.2K
12:27 27.95 27.95 27.94 27.95 21.3K
12:28 27.95 27.95 27.93 27.94 16.5K
12:29 27.95 27.96 27.95 27.96 5.4K
12:30 27.97 27.97 27.97 27.97 0.2K
12:31 27.96 27.97 27.95 27.95 8.0K
12:32 27.95 27.98 27.95 27.98 5.8K
12:33 28.00 28.00 28.00 28.00 2.6K
12:34 28.00 28.00 28.00 28.00 4.5K
12:35 28.01 28.01 28.01 28.01 4.0K
12:36 27.99 27.99 27.99 27.99 1.4K
12:37 27.99 27.99 27.97 27.97 3.7K
12:39 27.97 27.97 27.96 27.96 0.7K
12:40 27.97 27.97 27.97 27.97 0.2K
12:41 27.95 27.96 27.95 27.96 0.6K
12:42 27.97 27.99 27.97 27.98 3.1K
12:43 28.02 28.03 27.99 27.99 16.2K
12:44 27.98 27.98 27.98 27.98 9.5K
12:45 27.98 27.98 27.98 27.98 0.1K
12:46 27.97 27.97 27.95 27.96 30.1K
12:47 27.95 27.96 27.95 27.96 1.4K
12:49 27.97 27.97 27.97 27.97 7.0K
12:50 27.96 27.96 27.96 27.96 2.0K
12:51 27.98 27.98 27.98 27.98 4.2K
12:52 27.97 27.97 27.97 27.97 3.3K
12:53 27.96 27.96 27.93 27.93 5.2K
12:54 27.93 27.93 27.93 27.93 2.1K
12:55 27.94 27.95 27.94 27.94 3.1K
12:56 27.94 27.94 27.94 27.94 2.8K
12:57 27.89 27.89 27.89 27.89 0.1K
12:58 27.89 27.90 27.89 27.90 10.7K
12:59 27.91 27.91 27.91 27.91 2.6K
13:00 27.91 27.91 27.91 27.91 0.1K
13:01 27.89 27.89 27.89 27.89 2.3K
13:02 27.88 27.88 27.87 27.87 2.7K
13:03 27.88 27.89 27.88 27.89 2.3K
13:04 27.88 27.88 27.88 27.88 0.7K
13:05 27.88 27.89 27.88 27.89 3.7K
13:06 27.89 27.89 27.87 27.87 1.0K
13:07 27.87 27.87 27.87 27.87 0.7K
13:08 27.87 27.87 27.87 27.87 2.2K
13:09 27.87 27.87 27.87 27.87 0.5K
13:10 27.90 27.90 27.90 27.90 1.6K
13:12 27.88 27.88 27.88 27.88 0.7K
13:13 27.88 27.88 27.87 27.87 1.7K
13:14 27.88 27.88 27.87 27.87 0.6K
13:15 27.87 27.88 27.85 27.88 3.7K
13:16 27.88 27.88 27.88 27.88 1.9K
13:17 27.88 27.89 27.88 27.89 14.1K
13:18 27.90 27.90 27.89 27.90 12.1K
13:19 27.88 27.88 27.87 27.87 9.1K
13:20 27.87 27.88 27.87 27.88 5.6K
13:21 27.88 27.88 27.84 27.84 3.7K
13:22 27.85 27.85 27.85 27.84 3.0K
13:23 27.83 27.83 27.83 27.83 5.9K
13:24 27.84 27.84 27.84 27.84 2.0K
13:25 27.86 27.86 27.86 27.86 7.2K
13:26 27.82 27.82 27.82 27.82 3.5K
13:27 27.82 27.82 27.82 27.82 2.6K
13:28 27.81 27.82 27.81 27.82 0.7K
13:29 27.82 27.82 27.81 27.81 2.2K
13:30 27.82 27.86 27.82 27.83 9.8K
13:31 27.83 27.84 27.83 27.84 2.7K
13:32 27.83 27.83 27.83 27.83 2.0K
13:33 27.83 27.83 27.83 27.83 0.7K
13:34 27.84 27.84 27.81 27.81 4.1K
13:35 27.81 27.81 27.80 27.80 0.7K
13:36 27.81 27.81 27.81 27.80 23.2K
13:38 27.79 27.80 27.79 27.80 9.0K
13:39 27.81 27.81 27.81 27.81 11.3K
13:40 27.83 27.83 27.83 27.83 0.3K
13:41 27.85 27.86 27.85 27.86 2.4K
13:42 27.86 27.86 27.86 27.86 0.5K
13:43 27.85 27.85 27.84 27.84 1.3K
13:44 27.85 27.86 27.85 27.86 4.7K
13:45 27.87 27.87 27.87 27.87 2.0K
13:46 27.88 27.88 27.88 27.88 1.5K
13:47 27.93 27.93 27.93 27.93 3.5K
13:48 27.94 27.94 27.94 27.94 7.8K
13:49 27.93 27.93 27.92 27.92 8.5K
13:50 27.92 27.92 27.92 27.92 1.4K
13:51 27.92 27.92 27.92 27.92 2.0K
13:53 27.88 27.88 27.88 27.88 4.1K
13:54 27.89 27.89 27.89 27.89 12.2K
13:55 27.90 27.90 27.87 27.87 0.7K
13:56 27.86 27.86 27.86 27.86 1.0K
13:57 27.83 27.83 27.83 27.83 1.0K
13:58 27.83 27.88 27.83 27.86 6.6K
14:00 27.86 27.88 27.85 27.88 15.8K
14:01 27.88 27.93 27.88 27.93 9.0K
14:02 27.95 27.95 27.94 27.94 2.5K
14:03 27.96 27.98 27.96 27.98 11.0K
14:04 27.96 27.96 27.95 27.95 10.5K
14:05 27.96 27.96 27.93 27.93 13.2K
14:06 27.94 27.96 27.94 27.94 10.2K
14:07 27.97 27.97 27.96 27.96 16.7K
14:08 27.98 27.99 27.98 27.99 9.0K
14:09 27.99 27.99 27.96 27.97 12.0K
14:10 27.99 28.01 27.99 28.01 4.2K
14:11 28.02 28.02 28.00 28.00 3.7K
14:12 28.00 28.00 28.00 28.00 3.0K
14:13 28.01 28.02 28.01 28.02 1.7K
14:14 28.01 28.03 28.01 28.03 21.8K
14:15 28.01 28.01 28.00 28.00 13.9K
14:16 28.00 28.01 27.99 27.99 20.4K
14:17 28.01 28.02 28.00 28.00 32.7K
14:18 27.99 28.01 27.99 28.01 26.8K
14:19 28.02 28.02 28.02 28.02 6.1K
14:20 28.02 28.04 28.02 28.04 1.3K
14:21 28.04 28.04 28.03 28.04 1.1K
14:22 28.08 28.08 28.08 28.08 5.1K
14:23 28.08 28.10 28.08 28.08 4.6K
14:24 28.07 28.07 28.05 28.05 16.1K
14:25 28.07 28.07 28.07 28.07 0.1K
14:26 28.06 28.07 28.05 28.05 7.1K
14:27 28.06 28.06 28.04 28.06 1.2K
14:28 28.07 28.07 28.05 28.06 6.7K
14:29 28.06 28.06 28.06 28.06 1.1K
14:30 28.05 28.05 28.02 28.02 28.0K
14:31 28.02 28.07 28.02 28.04 10.8K
14:32 28.05 28.07 28.05 28.07 4.5K
14:33 28.08 28.08 28.05 28.07 63.4K
14:34 28.06 28.06 28.03 28.03 24.0K
14:35 28.03 28.03 28.01 28.02 37.0K
14:36 28.03 28.03 28.03 28.03 5.8K
14:37 28.05 28.05 28.05 28.05 3.7K
14:38 28.05 28.06 28.05 28.06 11.1K
14:39 28.07 28.09 28.07 28.08 20.0K
14:40 28.09 28.10 28.09 28.10 5.5K
14:41 28.11 28.14 28.11 28.14 15.1K
14:42 28.13 28.13 28.13 28.13 4.3K
14:43 28.14 28.18 28.14 28.18 10.5K
14:44 28.21 28.21 28.21 28.21 201.1K
14:45 28.20 28.21 28.20 28.21 5.4K
14:46 28.23 28.23 28.21 28.21 5.1K
14:47 28.21 28.21 28.17 28.17 29.7K
14:48 28.17 28.18 28.17 28.18 1.1K
14:49 28.18 28.21 28.18 28.21 16.9K
14:50 28.21 28.23 28.21 28.21 17.7K
14:51 28.24 28.24 28.24 28.24 4.6K
14:52 28.24 28.25 28.24 28.25 20.0K
14:53 28.28 28.28 28.28 28.28 2.5K
14:54 28.27 28.30 28.27 28.27 20.5K
14:55 28.29 28.29 28.27 28.27 10.5K
14:56 28.27 28.27 28.24 28.24 4.4K
14:57 28.23 28.26 28.23 28.26 23.0K
14:58 28.25 28.26 28.25 28.26 7.7K
14:59 28.26 28.27 28.25 28.25 8.6K
15:00 28.24 28.27 28.24 28.27 7.8K
15:01 28.25 28.25 28.22 28.22 16.0K
15:02 28.23 28.23 28.17 28.17 29.7K
15:03 28.17 28.19 28.17 28.19 2.6K
15:04 28.20 28.20 28.20 28.20 1.1K
15:05 28.21 28.27 28.21 28.22 86.4K
15:06 28.25 28.26 28.25 28.26 12.7K
15:07 28.25 28.30 28.22 28.30 13.4K
15:08 28.30 28.30 28.28 28.29 9.5K
15:09 28.27 28.27 28.25 28.25 18.3K
15:10 28.24 28.24 28.21 28.23 11.8K
15:11 28.23 28.23 28.19 28.19 21.8K
15:12 28.21 28.22 28.20 28.22 7.7K
15:13 28.19 28.20 28.19 28.20 1.6K
15:14 28.21 28.21 28.17 28.17 5.4K
15:15 28.17 28.17 28.17 28.17 10.5K
15:16 28.14 28.15 28.14 28.15 18.3K
15:17 28.13 28.15 28.13 28.15 4.5K
15:18 28.13 28.13 28.13 28.13 0.8K
15:19 28.13 28.13 28.12 28.13 14.0K
15:20 28.13 28.17 28.13 28.17 16.1K
15:21 28.17 28.17 28.16 28.16 3.0K
15:22 28.20 28.20 28.17 28.17 3.3K
15:23 28.16 28.18 28.16 28.16 24.7K
15:24 28.15 28.15 28.13 28.13 8.7K
15:25 28.14 28.15 28.14 28.15 57.2K
15:26 28.16 28.19 28.16 28.19 14.6K
15:27 28.18 28.21 28.18 28.20 16.2K
15:28 28.20 28.20 28.19 28.19 15.7K
15:29 28.18 28.18 28.16 28.16 2.9K
15:30 28.16 28.16 28.15 28.15 9.5K
15:31 28.14 28.18 28.14 28.18 85.9K
15:32 28.18 28.20 28.17 28.20 6.2K
15:33 28.19 28.19 28.16 28.18 45.7K
15:34 28.18 28.18 28.16 28.16 11.5K
15:35 28.16 28.19 28.16 28.19 3.6K
15:36 28.19 28.19 28.16 28.18 11.2K
15:37 28.18 28.20 28.16 28.16 18.5K
15:38 28.17 28.18 28.16 28.18 4.8K
15:39 28.16 28.16 28.13 28.13 40.9K
15:40 28.13 28.13 28.12 28.13 8.1K
15:41 28.13 28.13 28.11 28.13 31.5K
15:42 28.13 28.15 28.13 28.15 20.3K
15:43 28.15 28.15 28.14 28.14 4.5K
15:44 28.15 28.16 28.15 28.16 5.7K
15:45 28.17 28.17 28.14 28.14 10.6K
15:46 28.14 28.16 28.14 28.15 9.3K
15:47 28.15 28.17 28.15 28.17 8.8K
15:48 28.17 28.18 28.17 28.18 7.2K
15:49 28.19 28.21 28.19 28.21 14.0K
15:50 28.19 28.19 28.17 28.17 6.4K
15:51 28.11 28.11 28.09 28.09 55.0K
15:52 28.08 28.10 28.08 28.10 4.8K
15:53 28.10 28.10 28.09 28.09 5.5K
15:54 28.09 28.10 28.09 28.09 12.2K
15:55 28.08 28.09 28.06 28.06 6.1K
15:56 28.04 28.04 28.04 28.04 13.1K
15:57 28.04 28.05 28.04 28.04 10.3K
15:58 28.04 28.04 28.03 28.03 13.5K
15:59 28.03 28.04 28.01 28.01 38.3K
16:00 28.01 28.01 28.01 28.01 55.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし