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 27.89 27.89 27.89 27.89 2.8K
09:33 27.80 27.80 27.80 27.80 3.1K
09:34 27.84 27.84 27.84 27.84 4.1K
09:35 27.86 27.86 27.86 27.86 0.5K
09:36 27.87 27.87 27.87 27.87 1.3K
09:37 27.87 27.87 27.87 27.87 0.3K
09:38 27.86 27.86 27.86 27.86 1.1K
09:39 27.81 27.81 27.81 27.81 1.4K
09:41 27.88 27.88 27.88 27.88 0.9K
09:42 27.89 27.89 27.89 27.89 3.7K
09:43 27.87 27.87 27.87 27.87 0.2K
09:45 27.90 27.92 27.90 27.92 4.5K
09:46 27.95 27.95 27.95 27.95 0.2K
09:47 27.93 27.93 27.93 27.93 2.4K
09:48 27.91 27.91 27.91 27.91 0.3K
09:49 27.93 27.95 27.92 27.95 8.5K
09:50 27.94 27.94 27.94 27.94 0.2K
09:51 27.93 27.93 27.93 27.93 1.0K
09:53 27.96 27.96 27.96 27.96 0.7K
09:55 27.99 27.99 27.99 27.99 6.9K
09:56 28.00 28.00 28.00 28.00 1.0K
09:57 27.99 27.99 27.99 27.99 0.2K
10:00 27.81 27.82 27.81 27.81 6.3K
10:02 27.88 27.91 27.88 27.90 9.3K
10:03 27.89 27.89 27.89 27.89 0.3K
10:04 27.91 27.91 27.91 27.91 0.6K
10:05 27.93 27.93 27.93 27.93 0.1K
10:06 27.93 27.95 27.93 27.95 2.6K
10:08 27.86 27.86 27.86 27.86 0.7K
10:09 27.86 27.86 27.86 27.86 0.3K
10:10 27.88 27.90 27.88 27.90 0.4K
10:11 27.91 27.91 27.91 27.91 1.3K
10:12 27.87 27.87 27.87 27.87 4.5K
10:13 27.84 27.88 27.84 27.88 1.7K
10:14 27.85 27.85 27.85 27.85 1.6K
10:15 27.86 27.86 27.86 27.86 2.2K
10:16 27.87 27.87 27.87 27.87 0.8K
10:17 27.87 27.87 27.82 27.82 2.8K
10:18 27.83 27.83 27.83 27.83 4.2K
10:20 27.81 27.81 27.81 27.81 0.3K
10:22 27.81 27.81 27.81 27.81 0.8K
10:23 27.85 27.85 27.85 27.85 0.2K
10:24 27.85 27.86 27.85 27.86 7.0K
10:25 27.87 27.87 27.87 27.87 0.4K
10:26 27.86 27.86 27.85 27.85 3.5K
10:27 27.86 27.87 27.86 27.87 0.9K
10:28 27.87 27.87 27.87 27.87 0.9K
10:29 27.86 27.87 27.86 27.87 3.5K
10:30 27.88 27.90 27.88 27.90 4.5K
10:34 27.87 27.90 27.87 27.90 1.1K
10:35 27.89 27.89 27.89 27.89 0.3K
10:36 27.89 27.89 27.88 27.88 1.9K
10:37 27.88 27.89 27.88 27.89 5.2K
10:38 27.91 27.91 27.91 27.91 0.4K
10:39 27.94 27.94 27.93 27.93 0.6K
10:40 27.95 27.95 27.95 27.95 2.4K
10:41 27.92 27.93 27.92 27.93 0.7K
10:42 27.92 27.92 27.91 27.91 0.9K
10:43 27.92 27.92 27.92 27.92 1.6K
10:46 27.96 27.96 27.96 27.96 15.4K
10:47 27.96 27.96 27.96 27.96 0.3K
10:48 27.96 27.96 27.96 27.96 1.8K
10:49 27.96 27.96 27.96 27.96 0.8K
10:50 27.96 27.97 27.96 27.97 1.0K
10:51 27.96 27.97 27.96 27.97 1.2K
10:52 27.97 27.98 27.97 27.98 1.7K
10:54 27.96 27.98 27.96 27.98 4.1K
10:55 27.98 27.98 27.97 27.97 0.3K
10:56 27.96 27.96 27.96 27.96 3.9K
10:58 27.97 27.98 27.97 27.98 5.1K
10:59 27.98 27.99 27.98 27.99 2.6K
11:00 28.01 28.02 28.00 28.00 5.5K
11:01 27.99 28.01 27.99 28.01 1.6K
11:03 28.02 28.02 28.02 28.02 0.4K
11:06 28.02 28.03 28.02 28.03 0.4K
11:07 28.02 28.02 28.02 28.02 1.1K
11:08 28.02 28.03 28.02 28.03 4.2K
11:09 28.03 28.03 28.03 28.03 1.2K
11:10 28.02 28.03 28.02 28.02 7.3K
11:11 28.03 28.04 28.03 28.03 2.4K
11:13 28.02 28.02 28.02 28.02 2.4K
11:14 28.02 28.04 28.02 28.04 1.5K
11:16 28.04 28.04 28.04 28.04 1.3K
11:19 28.06 28.06 28.04 28.04 4.6K
11:20 28.06 28.06 28.06 28.06 0.4K
11:21 28.06 28.06 28.06 28.06 1.2K
11:22 28.08 28.08 28.07 28.08 1.6K
11:23 28.08 28.09 28.08 28.08 4.9K
11:24 28.09 28.09 28.09 28.09 2.4K
11:25 28.10 28.10 28.10 28.10 0.4K
11:26 28.10 28.10 28.09 28.09 1.1K
11:27 28.08 28.08 28.08 28.08 18.0K
11:29 28.08 28.08 28.08 28.08 0.1K
11:30 28.09 28.10 28.08 28.10 10.3K
11:31 28.10 28.11 28.10 28.11 3.4K
11:32 28.11 28.13 28.11 28.13 1.0K
11:33 28.12 28.13 28.12 28.13 1.2K
11:34 28.12 28.12 28.12 28.12 0.9K
11:35 28.11 28.11 28.11 28.11 6.1K
11:36 28.11 28.11 28.11 28.11 0.2K
11:37 28.10 28.10 28.10 28.10 0.6K
11:38 28.10 28.11 28.09 28.11 0.7K
11:40 28.12 28.12 28.12 28.12 1.0K
11:42 28.13 28.13 28.13 28.13 3.7K
11:43 28.13 28.13 28.13 28.13 0.3K
11:44 28.15 28.15 28.15 28.15 0.7K
11:45 28.14 28.14 28.14 28.14 32.3K
11:46 28.11 28.11 28.11 28.11 1.1K
11:47 28.11 28.11 28.10 28.10 7.3K
11:48 28.11 28.11 28.11 28.11 0.9K
11:49 28.11 28.13 28.11 28.13 2.0K
11:50 28.11 28.11 28.11 28.11 0.2K
11:51 28.12 28.12 28.11 28.12 2.5K
11:53 28.12 28.12 28.12 28.12 1.0K
11:54 28.12 28.12 28.12 28.12 3.4K
11:55 28.12 28.14 28.12 28.14 1.9K
11:56 28.13 28.13 28.13 28.13 0.4K
11:57 28.14 28.14 28.14 28.14 0.1K
11:58 28.15 28.15 28.15 28.15 1.2K
11:59 28.14 28.14 28.13 28.14 1.4K
12:00 28.14 28.15 28.14 28.15 0.5K
12:02 28.15 28.15 28.15 28.15 0.3K
12:04 28.12 28.12 28.12 28.12 0.5K
12:05 28.12 28.12 28.12 28.12 0.4K
12:06 28.12 28.12 28.12 28.12 0.9K
12:07 28.12 28.12 28.12 28.12 0.2K
12:08 28.13 28.15 28.13 28.15 8.8K
12:10 28.13 28.13 28.13 28.13 1.1K
12:12 28.12 28.12 28.11 28.11 0.7K
12:13 28.10 28.10 28.09 28.09 0.3K
12:14 28.09 28.09 28.09 28.09 1.3K
12:15 28.08 28.09 28.07 28.07 2.2K
12:16 28.07 28.07 28.06 28.06 11.5K
12:17 28.05 28.07 28.05 28.07 5.3K
12:20 28.06 28.06 28.06 28.06 4.4K
12:21 28.08 28.08 28.08 28.08 0.7K
12:22 28.07 28.07 28.06 28.06 2.8K
12:23 28.07 28.08 28.07 28.08 1.5K
12:25 28.08 28.08 28.07 28.07 2.2K
12:26 28.06 28.06 28.06 28.06 3.7K
12:27 28.04 28.04 28.04 28.04 8.8K
12:29 28.03 28.03 28.03 28.03 0.3K
12:30 28.04 28.04 28.04 28.04 3.8K
12:31 28.05 28.05 28.05 28.05 0.2K
12:32 28.05 28.05 28.05 28.05 0.5K
12:33 28.05 28.05 28.05 28.05 3.1K
12:34 28.05 28.05 28.05 28.05 2.1K
12:35 28.06 28.06 28.06 28.06 1.4K
12:36 28.07 28.07 28.07 28.07 0.2K
12:37 28.09 28.09 28.08 28.08 0.9K
12:38 28.08 28.09 28.08 28.09 6.2K
12:39 28.08 28.08 28.07 28.07 0.8K
12:40 28.05 28.06 28.05 28.06 4.4K
12:41 28.08 28.08 28.07 28.07 19.2K
12:42 28.08 28.08 28.08 28.08 4.0K
12:43 28.08 28.09 28.08 28.09 2.2K
12:44 28.09 28.09 28.09 28.09 7.1K
12:45 28.08 28.08 28.08 28.08 0.2K
12:47 28.08 28.08 28.08 28.08 1.1K
12:48 28.07 28.07 28.07 28.07 0.9K
12:49 28.08 28.08 28.08 28.08 0.9K
12:50 28.09 28.11 28.09 28.11 12.3K
12:51 28.11 28.12 28.11 28.12 0.8K
12:52 28.13 28.14 28.13 28.14 3.0K
12:54 28.14 28.14 28.14 28.14 0.3K
12:55 28.13 28.13 28.13 28.13 1.6K
12:56 28.15 28.15 28.15 28.15 1.3K
12:58 28.14 28.14 28.14 28.14 3.7K
13:00 28.15 28.16 28.15 28.16 3.0K
13:01 28.17 28.17 28.17 28.17 0.2K
13:02 28.18 28.18 28.18 28.18 0.3K
13:03 28.18 28.18 28.15 28.16 5.5K
13:04 28.16 28.17 28.16 28.16 1.5K
13:05 28.17 28.17 28.17 28.17 3.4K
13:06 28.17 28.17 28.17 28.17 0.6K
13:08 28.18 28.19 28.18 28.18 1.3K
13:09 28.18 28.18 28.18 28.18 1.5K
13:10 28.17 28.17 28.17 28.17 25.5K
13:11 28.17 28.17 28.17 28.17 1.4K
13:12 28.17 28.17 28.16 28.16 0.3K
13:13 28.16 28.16 28.16 28.16 0.1K
13:14 28.16 28.16 28.16 28.16 2.6K
13:15 28.16 28.16 28.16 28.16 0.9K
13:16 28.17 28.17 28.17 28.17 10.4K
13:17 28.17 28.18 28.17 28.18 1.7K
13:18 28.19 28.19 28.19 28.19 4.5K
13:19 28.16 28.16 28.16 28.16 0.7K
13:21 28.15 28.16 28.15 28.16 1.2K
13:22 28.16 28.16 28.16 28.16 0.2K
13:23 28.15 28.15 28.14 28.14 0.8K
13:24 28.15 28.15 28.15 28.14 0.8K
13:25 28.16 28.16 28.15 28.15 0.5K
13:26 28.15 28.15 28.15 28.15 1.6K
13:28 28.15 28.16 28.15 28.16 2.8K
13:29 28.15 28.15 28.15 28.15 0.2K
13:30 28.15 28.17 28.15 28.17 2.5K
13:31 28.18 28.18 28.17 28.18 2.8K
13:32 28.18 28.18 28.18 28.18 0.7K
13:33 28.17 28.17 28.17 28.17 25.4K
13:34 28.17 28.17 28.16 28.16 0.5K
13:35 28.16 28.17 28.16 28.16 0.4K
13:36 28.17 28.18 28.17 28.18 1.1K
13:37 28.15 28.15 28.15 28.15 1.0K
13:38 28.14 28.15 28.14 28.15 0.6K
13:39 28.15 28.15 28.15 28.15 5.4K
13:40 28.16 28.16 28.15 28.16 5.0K
13:43 28.12 28.12 28.12 28.12 0.7K
13:44 28.12 28.12 28.10 28.10 5.0K
13:45 28.10 28.10 28.10 28.10 0.9K
13:46 28.09 28.10 28.09 28.10 1.5K
13:47 28.10 28.10 28.10 28.10 0.6K
13:49 28.08 28.09 28.08 28.09 5.4K
13:50 28.09 28.09 28.09 28.09 0.5K
13:51 28.09 28.10 28.09 28.10 38.0K
13:52 28.11 28.11 28.10 28.10 1.0K
13:53 28.11 28.11 28.11 28.11 0.2K
13:54 28.11 28.11 28.11 28.11 1.4K
13:55 28.11 28.11 28.11 28.11 2.9K
13:56 28.09 28.09 28.09 28.09 3.9K
13:57 28.09 28.09 28.09 28.09 3.4K
13:58 28.08 28.08 28.08 28.08 0.1K
14:00 28.08 28.08 28.08 28.08 1.0K
14:01 28.09 28.10 28.09 28.10 19.4K
14:02 28.10 28.10 28.10 28.10 0.6K
14:03 28.11 28.12 28.11 28.12 12.6K
14:04 28.12 28.12 28.12 28.12 2.0K
14:05 28.12 28.12 28.11 28.11 0.9K
14:06 28.12 28.12 28.12 28.12 0.8K
14:07 28.12 28.12 28.12 28.12 0.8K
14:08 28.13 28.13 28.12 28.13 4.6K
14:09 28.12 28.12 28.11 28.11 4.3K
14:10 28.11 28.11 28.11 28.11 0.8K
14:11 28.11 28.11 28.11 28.11 1.1K
14:12 28.10 28.11 28.10 28.11 1.4K
14:13 28.10 28.10 28.10 28.10 0.1K
14:14 28.10 28.10 28.09 28.10 6.0K
14:15 28.09 28.10 28.09 28.10 30.2K
14:16 28.10 28.10 28.10 28.10 0.4K
14:17 28.10 28.10 28.10 28.10 1.0K
14:19 28.11 28.11 28.11 28.11 0.4K
14:20 28.10 28.10 28.09 28.09 4.1K
14:21 28.10 28.11 28.10 28.10 1.0K
14:22 28.10 28.11 28.09 28.11 2.3K
14:23 28.10 28.10 28.10 28.10 0.5K
14:24 28.09 28.09 28.09 28.09 1.8K
14:25 28.09 28.11 28.09 28.11 12.8K
14:26 28.13 28.13 28.12 28.12 1.6K
14:27 28.12 28.12 28.12 28.12 1.2K
14:28 28.13 28.13 28.13 28.13 0.3K
14:29 28.11 28.11 28.09 28.09 0.4K
14:30 28.11 28.11 28.11 28.11 33.6K
14:31 28.13 28.13 28.13 28.13 3.2K
14:33 28.15 28.15 28.15 28.15 2.0K
14:34 28.15 28.15 28.14 28.14 6.2K
14:36 28.14 28.14 28.14 28.14 1.1K
14:37 28.14 28.14 28.13 28.13 3.1K
14:38 28.14 28.14 28.14 28.14 0.6K
14:39 28.15 28.15 28.15 28.15 1.1K
14:40 28.16 28.16 28.16 28.16 0.2K
14:41 28.14 28.14 28.14 28.14 3.5K
14:42 28.15 28.15 28.14 28.14 0.9K
14:43 28.15 28.15 28.15 28.15 0.5K
14:44 28.14 28.15 28.14 28.15 3.2K
14:45 28.15 28.15 28.15 28.15 2.7K
14:46 28.15 28.15 28.15 28.15 1.0K
14:47 28.17 28.18 28.17 28.18 20.2K
14:48 28.17 28.17 28.17 28.17 0.2K
14:49 28.17 28.17 28.16 28.16 0.6K
14:51 28.16 28.16 28.16 28.16 0.2K
14:52 28.15 28.15 28.15 28.15 0.8K
14:53 28.15 28.15 28.15 28.15 0.7K
14:54 28.16 28.16 28.16 28.16 2.0K
14:55 28.15 28.15 28.15 28.15 1.1K
14:56 28.14 28.14 28.13 28.13 0.4K
14:57 28.14 28.14 28.12 28.12 0.8K
14:58 28.13 28.15 28.13 28.15 15.7K
14:59 28.15 28.15 28.14 28.15 15.2K
15:00 28.15 28.16 28.15 28.16 1.7K
15:02 28.17 28.18 28.17 28.18 7.0K
15:03 28.17 28.17 28.17 28.17 4.7K
15:04 28.18 28.18 28.18 28.18 1.7K
15:05 28.18 28.18 28.18 28.18 0.7K
15:06 28.18 28.18 28.18 28.18 0.6K
15:07 28.18 28.19 28.18 28.19 1.3K
15:08 28.18 28.18 28.18 28.18 19.2K
15:10 28.19 28.19 28.18 28.18 9.9K
15:11 28.19 28.20 28.19 28.20 2.9K
15:14 28.21 28.21 28.21 28.21 0.3K
15:15 28.20 28.20 28.20 28.20 0.9K
15:16 28.20 28.21 28.20 28.21 3.6K
15:17 28.21 28.21 28.21 28.21 1.9K
15:18 28.20 28.20 28.20 28.20 1.3K
15:19 28.20 28.20 28.20 28.20 0.8K
15:20 28.20 28.20 28.19 28.20 1.5K
15:21 28.20 28.21 28.20 28.21 14.9K
15:22 28.20 28.20 28.20 28.20 1.1K
15:23 28.18 28.20 28.18 28.20 0.4K
15:24 28.19 28.20 28.19 28.20 42.7K
15:25 28.20 28.20 28.20 28.20 19.0K
15:26 28.21 28.21 28.21 28.21 1.0K
15:27 28.21 28.21 28.20 28.21 3.8K
15:29 28.19 28.19 28.19 28.19 0.5K
15:30 28.18 28.18 28.17 28.17 1.8K
15:31 28.19 28.19 28.18 28.18 1.8K
15:32 28.18 28.20 28.18 28.20 8.2K
15:33 28.20 28.20 28.19 28.19 4.2K
15:34 28.19 28.19 28.18 28.18 1.6K
15:35 28.18 28.18 28.16 28.16 2.2K
15:36 28.16 28.16 28.16 28.16 5.0K
15:37 28.16 28.16 28.16 28.16 1.5K
15:38 28.15 28.15 28.15 28.15 20.4K
15:39 28.15 28.15 28.15 28.15 5.0K
15:40 28.15 28.15 28.15 28.15 0.3K
15:41 28.15 28.15 28.14 28.14 8.9K
15:42 28.13 28.15 28.13 28.15 12.6K
15:43 28.15 28.15 28.14 28.15 1.8K
15:44 28.15 28.16 28.14 28.16 2.8K
15:45 28.16 28.16 28.15 28.15 1.1K
15:46 28.15 28.15 28.14 28.15 3.8K
15:47 28.14 28.15 28.14 28.15 0.8K
15:48 28.16 28.16 28.16 28.16 0.4K
15:49 28.14 28.15 28.14 28.15 3.6K
15:50 28.16 28.17 28.12 28.14 23.0K
15:51 28.14 28.16 28.14 28.16 4.7K
15:52 28.17 28.17 28.17 28.17 1.9K
15:53 28.17 28.18 28.17 28.18 3.0K
15:54 28.19 28.20 28.18 28.20 5.9K
15:55 28.20 28.22 28.20 28.22 10.4K
15:56 28.24 28.25 28.24 28.25 6.6K
15:57 28.24 28.24 28.24 28.24 13.4K
15:58 28.25 28.25 28.24 28.24 7.4K
15:59 28.24 28.24 28.23 28.23 16.9K
16:00 28.23 28.24 28.23 28.24 4.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし