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 28.28 28.28 28.28 28.28 8.3K
09:31 28.32 28.32 28.32 28.32 5.5K
09:35 28.11 28.11 28.11 28.11 2.8K
09:36 28.07 28.07 28.07 28.07 0.6K
09:37 28.03 28.03 28.03 28.03 2.5K
09:41 28.01 28.01 28.01 28.01 1.9K
09:43 27.96 27.96 27.96 27.96 3.6K
09:44 27.93 27.93 27.93 27.93 0.4K
09:46 27.98 27.98 27.97 27.97 9.8K
09:47 27.97 27.97 27.97 27.97 0.1K
09:48 27.96 27.96 27.96 27.96 0.7K
09:49 27.97 27.97 27.97 27.97 2.6K
09:50 27.99 27.99 27.98 27.98 3.9K
09:51 27.98 27.98 27.98 27.98 5.2K
09:52 27.97 28.01 27.96 27.96 5.9K
09:54 27.94 27.94 27.94 27.94 2.2K
09:55 27.92 27.92 27.92 27.92 0.1K
09:57 27.91 27.92 27.91 27.92 3.0K
09:59 27.99 27.99 27.99 27.99 2.7K
10:00 27.97 27.97 27.97 27.97 1.1K
10:01 27.99 27.99 27.98 27.98 0.9K
10:02 27.98 27.98 27.98 27.98 0.7K
10:03 27.94 27.94 27.94 27.93 2.4K
10:04 27.95 27.95 27.94 27.94 0.7K
10:06 27.97 27.97 27.97 27.97 0.9K
10:07 27.94 27.94 27.94 27.94 2.9K
10:09 27.93 27.93 27.90 27.90 0.8K
10:10 27.93 27.93 27.93 27.93 1.3K
10:11 27.93 27.93 27.93 27.93 0.3K
10:12 27.89 27.90 27.89 27.90 5.4K
10:13 27.90 27.91 27.90 27.91 1.6K
10:14 27.95 27.95 27.94 27.94 3.9K
10:15 27.92 27.93 27.91 27.91 10.1K
10:16 27.90 27.91 27.90 27.90 2.3K
10:17 27.89 27.89 27.89 27.89 2.3K
10:18 27.91 27.91 27.91 27.91 0.3K
10:19 27.92 27.93 27.92 27.93 3.6K
10:20 27.93 27.96 27.93 27.96 1.0K
10:21 27.95 27.96 27.93 27.95 20.0K
10:22 27.93 27.93 27.91 27.91 2.7K
10:23 27.88 27.89 27.85 27.85 23.9K
10:24 27.87 27.87 27.87 27.87 0.1K
10:25 27.86 27.88 27.85 27.88 4.3K
10:26 27.89 27.89 27.89 27.89 1.0K
10:27 27.91 27.92 27.91 27.92 1.5K
10:28 27.88 27.88 27.88 27.88 2.7K
10:29 27.92 27.92 27.92 27.91 4.5K
10:30 27.91 27.91 27.89 27.89 3.2K
10:31 27.89 27.89 27.88 27.89 5.2K
10:32 27.85 27.85 27.85 27.85 0.2K
10:33 27.87 27.89 27.87 27.89 9.4K
10:34 27.86 27.86 27.85 27.85 6.8K
10:36 27.87 27.87 27.87 27.87 0.7K
10:37 27.85 27.85 27.84 27.85 9.4K
10:38 27.84 27.84 27.82 27.82 11.1K
10:39 27.84 27.84 27.84 27.84 2.1K
10:40 27.81 27.81 27.80 27.80 4.7K
10:41 27.81 27.81 27.79 27.79 3.2K
10:42 27.81 27.83 27.81 27.83 2.4K
10:43 27.82 27.82 27.82 27.82 6.6K
10:44 27.80 27.80 27.80 27.80 2.7K
10:45 27.81 27.81 27.81 27.81 0.5K
10:46 27.79 27.79 27.78 27.78 4.5K
10:48 27.80 27.80 27.80 27.80 4.4K
10:49 27.80 27.80 27.80 27.80 2.5K
10:50 27.81 27.83 27.81 27.83 1.9K
10:51 27.83 27.83 27.83 27.83 3.7K
10:52 27.83 27.85 27.83 27.85 2.7K
10:53 27.86 27.86 27.86 27.86 5.2K
10:54 27.85 27.85 27.85 27.85 3.2K
10:56 27.83 27.83 27.81 27.81 10.0K
10:57 27.81 27.81 27.80 27.80 4.7K
10:58 27.80 27.81 27.79 27.81 7.5K
10:59 27.79 27.79 27.79 27.79 4.4K
11:00 27.81 27.81 27.80 27.80 9.6K
11:01 27.81 27.82 27.81 27.82 21.9K
11:02 27.79 27.79 27.79 27.79 0.8K
11:03 27.79 27.81 27.78 27.81 10.2K
11:04 27.79 27.79 27.79 27.79 5.0K
11:05 27.81 27.81 27.81 27.81 3.8K
11:06 27.79 27.79 27.79 27.79 2.4K
11:07 27.77 27.77 27.76 27.76 7.2K
11:09 27.75 27.78 27.75 27.78 14.1K
11:10 27.79 27.79 27.79 27.79 0.8K
11:11 27.78 27.78 27.78 27.78 2.6K
11:12 27.77 27.77 27.77 27.77 2.1K
11:13 27.79 27.79 27.79 27.79 5.7K
11:14 27.79 27.79 27.78 27.79 2.5K
11:15 27.79 27.79 27.77 27.77 1.1K
11:16 27.78 27.78 27.77 27.77 17.2K
11:17 27.77 27.81 27.77 27.81 15.2K
11:19 27.81 27.81 27.79 27.79 2.1K
11:20 27.80 27.80 27.79 27.79 2.3K
11:22 27.76 27.76 27.76 27.76 0.4K
11:23 27.78 27.82 27.78 27.82 14.6K
11:24 27.84 27.84 27.84 27.84 1.3K
11:25 27.84 27.84 27.84 27.84 3.7K
11:27 27.86 27.87 27.86 27.87 1.9K
11:28 27.85 27.85 27.85 27.85 1.3K
11:29 27.85 27.86 27.85 27.86 11.4K
11:30 27.85 27.85 27.85 27.85 3.0K
11:31 27.84 27.87 27.84 27.87 1.1K
11:32 27.89 27.89 27.89 27.89 0.3K
11:33 27.89 27.89 27.89 27.89 1.1K
11:34 27.87 27.87 27.86 27.87 4.9K
11:35 27.86 27.91 27.86 27.91 13.9K
11:36 27.91 27.91 27.89 27.89 3.3K
11:37 27.91 27.91 27.90 27.91 5.0K
11:38 27.90 27.90 27.90 27.90 0.5K
11:39 27.91 27.91 27.91 27.91 2.0K
11:40 27.89 27.90 27.89 27.90 8.1K
11:42 27.91 27.91 27.91 27.91 1.9K
11:43 27.90 27.92 27.90 27.92 6.3K
11:44 27.92 27.92 27.92 27.92 9.3K
11:45 27.91 27.91 27.91 27.91 8.8K
11:46 27.93 27.93 27.93 27.93 8.6K
11:47 27.92 27.92 27.91 27.91 19.1K
11:48 27.90 27.90 27.90 27.90 0.8K
11:49 27.90 27.90 27.89 27.89 2.2K
11:50 27.88 27.88 27.88 27.88 2.2K
11:51 27.87 27.87 27.87 27.87 0.3K
11:52 27.87 27.88 27.87 27.88 25.9K
11:53 27.88 27.88 27.85 27.85 1.5K
11:54 27.85 27.85 27.85 27.85 1.1K
11:55 27.83 27.83 27.82 27.82 11.4K
11:56 27.82 27.82 27.82 27.82 0.8K
11:57 27.80 27.80 27.80 27.80 1.2K
11:58 27.83 27.83 27.82 27.83 18.5K
11:59 27.86 27.86 27.86 27.86 3.1K
12:00 27.86 27.86 27.86 27.86 0.9K
12:01 27.86 27.86 27.86 27.86 5.2K
12:02 27.86 27.86 27.86 27.86 0.6K
12:03 27.83 27.83 27.83 27.83 4.6K
12:04 27.83 27.83 27.83 27.83 0.6K
12:05 27.85 27.86 27.85 27.86 2.2K
12:06 27.86 27.86 27.86 27.86 11.3K
12:07 27.86 27.86 27.86 27.86 2.7K
12:08 27.86 27.86 27.85 27.85 2.8K
12:09 27.88 27.88 27.88 27.88 1.1K
12:10 27.88 27.88 27.88 27.88 0.7K
12:11 27.88 27.88 27.85 27.86 3.9K
12:12 27.85 27.86 27.85 27.86 3.3K
12:14 27.88 27.88 27.88 27.88 0.8K
12:15 27.89 27.89 27.89 27.89 1.7K
12:16 27.86 27.86 27.86 27.86 1.9K
12:17 27.86 27.86 27.86 27.86 1.7K
12:18 27.87 27.87 27.87 27.87 5.0K
12:19 27.88 27.88 27.88 27.88 0.1K
12:20 27.89 27.89 27.89 27.89 2.7K
12:21 27.92 27.93 27.91 27.93 4.7K
12:23 27.93 27.93 27.93 27.93 1.3K
12:24 27.94 27.94 27.93 27.93 1.3K
12:25 27.92 27.92 27.92 27.92 0.6K
12:26 27.89 27.89 27.89 27.89 2.4K
12:27 27.90 27.90 27.90 27.90 1.8K
12:28 27.91 27.91 27.91 27.91 1.4K
12:29 27.91 27.91 27.91 27.91 2.0K
12:30 27.92 27.92 27.92 27.92 27.2K
12:31 27.93 27.93 27.92 27.92 67.5K
12:32 27.93 27.94 27.93 27.94 4.0K
12:33 27.95 27.96 27.95 27.95 4.9K
12:34 27.96 27.97 27.96 27.97 3.9K
12:35 27.96 27.96 27.96 27.96 3.8K
12:36 27.97 27.97 27.96 27.96 2.3K
12:37 27.96 27.96 27.96 27.96 0.7K
12:38 27.97 27.97 27.96 27.96 1.2K
12:39 27.94 27.94 27.93 27.93 2.0K
12:40 27.93 27.93 27.93 27.93 3.0K
12:41 27.92 27.92 27.90 27.90 0.3K
12:42 27.89 27.89 27.89 27.89 1.8K
12:43 27.89 27.89 27.89 27.89 0.2K
12:44 27.89 27.89 27.89 27.89 1.4K
12:45 27.89 27.89 27.89 27.89 0.8K
12:46 27.88 27.89 27.88 27.89 8.8K
12:47 27.90 27.91 27.90 27.91 8.2K
12:48 27.92 27.94 27.92 27.94 5.8K
12:49 27.94 27.97 27.94 27.97 41.3K
12:50 27.95 27.96 27.94 27.95 3.2K
12:51 27.95 27.95 27.94 27.94 13.5K
12:52 27.95 27.95 27.93 27.93 15.7K
12:53 27.93 27.93 27.91 27.91 22.4K
12:54 27.94 27.94 27.94 27.94 6.2K
12:56 27.95 27.95 27.95 27.95 0.4K
12:57 27.93 27.93 27.91 27.91 2.1K
12:58 27.88 27.88 27.88 27.88 2.6K
12:59 27.88 27.88 27.88 27.88 6.6K
13:00 27.87 27.87 27.87 27.87 0.3K
13:01 27.88 27.88 27.88 27.88 0.4K
13:02 27.89 27.89 27.88 27.88 3.6K
13:04 27.88 27.89 27.88 27.89 2.1K
13:05 27.87 27.90 27.87 27.90 2.4K
13:06 27.90 27.90 27.90 27.90 1.0K
13:08 27.89 27.90 27.89 27.89 1.4K
13:09 27.92 27.92 27.91 27.92 5.9K
13:10 27.92 27.92 27.92 27.92 0.6K
13:11 27.93 27.93 27.93 27.93 0.4K
13:12 27.96 27.96 27.96 27.96 1.6K
13:13 27.96 27.96 27.96 27.96 0.8K
13:14 27.96 27.96 27.96 27.96 2.0K
13:15 27.96 27.96 27.96 27.96 2.4K
13:16 27.96 27.96 27.96 27.96 1.2K
13:17 27.95 27.95 27.95 27.95 2.6K
13:18 27.94 27.94 27.94 27.94 4.9K
13:19 27.96 27.97 27.96 27.97 2.4K
13:20 27.97 27.97 27.97 27.97 1.1K
13:21 27.99 28.00 27.99 28.00 5.2K
13:24 28.03 28.03 28.03 28.03 1.4K
13:25 28.01 28.01 28.01 28.01 1.6K
13:26 28.03 28.03 28.03 28.03 0.6K
13:27 28.03 28.03 28.02 28.02 5.3K
13:28 28.04 28.05 28.04 28.05 3.0K
13:29 28.06 28.06 28.06 28.06 4.4K
13:30 28.07 28.08 28.07 28.08 1.0K
13:31 28.09 28.09 28.08 28.08 2.7K
13:32 28.08 28.08 28.07 28.07 1.3K
13:33 28.09 28.09 28.09 28.09 8.1K
13:34 28.07 28.08 28.07 28.07 3.6K
13:35 28.08 28.08 28.08 28.08 0.4K
13:36 28.09 28.09 28.09 28.09 0.1K
13:37 28.10 28.10 28.10 28.10 10.2K
13:38 28.09 28.09 28.09 28.09 1.9K
13:39 28.09 28.09 28.09 28.09 3.8K
13:40 28.09 28.09 28.09 28.09 0.6K
13:41 28.09 28.09 28.08 28.08 15.4K
13:42 28.08 28.08 28.08 28.08 0.1K
13:43 28.09 28.10 28.09 28.10 25.2K
13:44 28.08 28.08 28.07 28.07 1.5K
13:45 28.07 28.09 28.07 28.09 7.5K
13:47 28.10 28.10 28.10 28.10 0.3K
13:49 28.09 28.09 28.08 28.08 4.1K
13:50 28.08 28.08 28.08 28.08 3.7K
13:51 28.08 28.09 28.08 28.08 1.7K
13:52 28.08 28.08 28.08 28.08 0.9K
13:53 28.07 28.08 28.07 28.08 0.2K
13:54 28.06 28.06 28.05 28.05 3.4K
13:55 28.04 28.04 28.03 28.04 4.4K
13:57 27.98 27.98 27.98 27.98 2.8K
13:58 27.98 27.98 27.98 27.98 1.9K
13:59 27.97 27.97 27.97 27.97 0.4K
14:00 27.97 27.99 27.97 27.99 6.1K
14:01 28.00 28.01 28.00 28.01 4.9K
14:02 28.02 28.03 28.02 28.02 3.1K
14:03 28.00 28.00 27.99 27.99 9.0K
14:04 27.98 27.98 27.98 27.98 4.4K
14:05 27.98 27.99 27.98 27.99 3.3K
14:06 27.99 27.99 27.99 27.99 0.9K
14:07 27.97 27.99 27.97 27.99 2.4K
14:08 27.99 28.01 27.99 28.01 8.3K
14:09 28.01 28.02 28.01 28.02 5.9K
14:10 28.03 28.05 28.03 28.05 8.3K
14:11 28.06 28.06 28.06 28.06 1.1K
14:12 28.06 28.06 28.06 28.06 6.8K
14:13 28.06 28.08 28.06 28.08 48.3K
14:14 28.08 28.08 28.08 28.08 3.4K
14:15 28.09 28.09 28.09 28.09 0.2K
14:16 28.08 28.09 28.08 28.08 6.8K
14:17 28.08 28.11 28.08 28.09 59.2K
14:18 28.10 28.11 28.09 28.09 238.3K
14:19 28.10 28.10 28.10 28.10 33.3K
14:20 28.11 28.12 28.11 28.12 0.7K
14:21 28.12 28.12 28.12 28.12 1.1K
14:22 28.12 28.12 28.12 28.12 0.3K
14:23 28.11 28.11 28.09 28.09 7.6K
14:24 28.09 28.12 28.09 28.12 3.5K
14:25 28.12 28.12 28.12 28.12 5.4K
14:26 28.11 28.12 28.11 28.12 4.9K
14:27 28.13 28.13 28.12 28.12 10.5K
14:28 28.12 28.13 28.12 28.13 10.3K
14:29 28.14 28.15 28.14 28.15 1.1K
14:30 28.15 28.15 28.15 28.15 39.6K
14:31 28.15 28.15 28.14 28.14 1.0K
14:32 28.14 28.15 28.13 28.14 21.6K
14:33 28.14 28.15 28.14 28.15 9.1K
14:34 28.16 28.16 28.14 28.14 10.7K
14:35 28.15 28.15 28.13 28.13 1.4K
14:36 28.14 28.14 28.13 28.13 5.2K
14:38 28.13 28.13 28.13 28.13 0.5K
14:39 28.12 28.14 28.12 28.14 7.9K
14:40 28.15 28.15 28.15 28.15 0.8K
14:41 28.14 28.16 28.14 28.16 25.7K
14:42 28.16 28.16 28.15 28.16 6.6K
14:43 28.16 28.16 28.16 28.16 0.2K
14:44 28.16 28.16 28.15 28.15 9.3K
14:45 28.16 28.16 28.16 28.16 5.9K
14:46 28.16 28.16 28.16 28.16 5.9K
14:47 28.16 28.17 28.16 28.17 11.2K
14:48 28.17 28.18 28.17 28.18 12.6K
14:49 28.18 28.18 28.16 28.18 4.5K
14:50 28.18 28.18 28.16 28.16 12.6K
14:51 28.16 28.16 28.15 28.15 12.6K
14:52 28.14 28.15 28.14 28.15 18.4K
14:53 28.14 28.14 28.12 28.12 1.7K
14:54 28.13 28.13 28.13 28.13 2.0K
14:55 28.12 28.12 28.10 28.10 2.7K
14:56 28.11 28.12 28.11 28.12 19.9K
14:57 28.12 28.14 28.12 28.13 5.5K
14:58 28.14 28.14 28.14 28.14 5.6K
14:59 28.13 28.14 28.13 28.13 3.4K
15:00 28.12 28.12 28.10 28.10 16.8K
15:01 28.08 28.08 28.07 28.07 4.7K
15:02 28.07 28.10 28.07 28.10 7.4K
15:03 28.11 28.12 28.11 28.12 10.4K
15:04 28.11 28.11 28.10 28.10 7.5K
15:05 28.11 28.11 28.10 28.10 1.2K
15:06 28.12 28.12 28.10 28.11 2.5K
15:07 28.11 28.11 28.11 28.11 2.5K
15:08 28.10 28.12 28.10 28.11 4.9K
15:09 28.11 28.11 28.11 28.11 1.3K
15:10 28.11 28.11 28.10 28.11 2.8K
15:11 28.11 28.11 28.11 28.11 3.0K
15:12 28.11 28.11 28.10 28.10 3.9K
15:13 28.09 28.09 28.09 28.09 0.1K
15:14 28.09 28.09 28.08 28.08 4.4K
15:15 28.08 28.08 28.06 28.07 8.0K
15:16 28.07 28.07 28.05 28.05 3.5K
15:17 28.06 28.08 28.06 28.08 4.2K
15:18 28.07 28.09 28.07 28.09 10.2K
15:19 28.10 28.10 28.10 28.10 2.8K
15:20 28.10 28.10 28.09 28.09 4.5K
15:21 28.08 28.08 28.07 28.07 2.2K
15:22 28.04 28.04 28.04 28.04 6.0K
15:23 28.04 28.05 28.04 28.05 1.8K
15:24 28.05 28.05 28.05 28.05 5.6K
15:25 28.06 28.06 28.06 28.06 14.3K
15:26 28.06 28.07 28.06 28.06 6.0K
15:27 28.06 28.07 28.05 28.06 5.8K
15:28 28.06 28.07 28.06 28.07 13.8K
15:29 28.06 28.06 28.05 28.05 36.8K
15:30 28.05 28.06 28.05 28.06 5.0K
15:31 28.06 28.07 28.05 28.05 17.9K
15:32 28.06 28.06 28.04 28.04 15.4K
15:33 28.05 28.05 28.03 28.04 13.9K
15:34 28.03 28.03 28.02 28.02 0.4K
15:35 28.01 28.01 27.99 27.99 3.3K
15:36 27.99 27.99 27.97 27.99 19.0K
15:37 28.00 28.02 28.00 28.02 22.6K
15:38 28.02 28.03 28.02 28.02 3.1K
15:39 28.02 28.03 28.01 28.01 3.7K
15:40 28.02 28.02 28.01 28.01 0.6K
15:41 28.01 28.01 27.99 27.99 0.7K
15:42 28.00 28.00 27.99 28.00 7.5K
15:43 28.01 28.03 28.01 28.02 10.2K
15:44 28.03 28.04 28.02 28.04 13.5K
15:45 28.04 28.06 28.04 28.06 2.0K
15:46 28.03 28.04 28.03 28.04 3.7K
15:47 28.03 28.04 28.02 28.02 6.7K
15:48 28.03 28.05 28.03 28.04 12.6K
15:49 28.06 28.06 28.06 28.06 4.0K
15:50 28.05 28.05 28.00 28.00 11.8K
15:51 27.99 28.00 27.99 28.00 8.5K
15:52 28.00 28.00 28.00 28.00 8.4K
15:53 28.01 28.01 28.00 28.01 15.3K
15:54 28.01 28.02 28.00 28.02 9.4K
15:55 28.02 28.03 28.00 28.00 19.4K
15:56 28.00 28.00 27.98 27.98 4.0K
15:57 27.97 27.98 27.97 27.98 13.4K
15:58 27.98 27.98 27.98 27.98 1.7K
15:59 27.98 27.98 27.96 27.96 33.3K
16:00 27.96 27.97 27.96 27.97 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし