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 28.71 28.71 28.65 28.65 10.4K
09:33 28.63 28.63 28.63 28.63 0.2K
09:34 28.64 28.64 28.63 28.63 1.3K
09:35 28.67 28.67 28.67 28.67 1.2K
09:38 28.72 28.72 28.71 28.71 0.6K
09:39 28.72 28.72 28.72 28.72 0.3K
09:40 28.70 28.70 28.70 28.70 1.0K
09:43 28.63 28.63 28.62 28.62 0.6K
09:45 28.55 28.55 28.55 28.55 0.7K
09:46 28.55 28.56 28.55 28.56 0.3K
09:47 28.56 28.56 28.56 28.56 1.7K
09:48 28.55 28.55 28.55 28.55 2.1K
09:49 28.53 28.53 28.53 28.53 4.4K
09:51 28.51 28.51 28.49 28.49 2.3K
09:53 28.49 28.49 28.49 28.49 0.8K
09:55 28.48 28.48 28.45 28.45 4.8K
09:56 28.46 28.46 28.46 28.46 0.2K
09:57 28.46 28.46 28.45 28.45 5.6K
10:00 28.36 28.41 28.36 28.41 1.8K
10:01 28.40 28.40 28.40 28.40 1.6K
10:02 28.42 28.46 28.42 28.46 6.6K
10:03 28.46 28.46 28.45 28.45 1.3K
10:05 28.42 28.42 28.42 28.42 0.2K
10:06 28.39 28.39 28.39 28.39 0.8K
10:09 28.37 28.38 28.37 28.38 0.7K
10:10 28.40 28.40 28.40 28.40 6.0K
10:11 28.38 28.38 28.38 28.38 0.5K
10:12 28.37 28.37 28.36 28.36 2.5K
10:13 28.36 28.36 28.35 28.35 2.3K
10:14 28.33 28.33 28.33 28.33 0.5K
10:16 28.34 28.34 28.33 28.33 1.9K
10:18 28.33 28.33 28.33 28.33 1.1K
10:19 28.32 28.33 28.32 28.33 1.2K
10:20 28.32 28.32 28.31 28.31 1.8K
10:21 28.31 28.32 28.31 28.31 3.4K
10:22 28.32 28.32 28.31 28.31 0.3K
10:23 28.31 28.31 28.31 28.31 0.5K
10:24 28.31 28.31 28.31 28.31 3.7K
10:25 28.30 28.30 28.29 28.29 1.4K
10:27 28.27 28.27 28.27 28.27 0.1K
10:28 28.26 28.26 28.26 28.26 1.1K
10:29 28.26 28.26 28.26 28.26 1.1K
10:30 28.26 28.28 28.26 28.28 6.9K
10:31 28.28 28.28 28.25 28.25 2.9K
10:32 28.25 28.25 28.24 28.24 1.6K
10:33 28.24 28.24 28.24 28.24 1.1K
10:34 28.22 28.24 28.22 28.24 0.8K
10:35 28.23 28.23 28.22 28.22 0.6K
10:36 28.22 28.23 28.22 28.23 9.9K
10:37 28.20 28.20 28.20 28.20 0.6K
10:38 28.20 28.22 28.20 28.22 0.9K
10:39 28.22 28.26 28.22 28.26 25.4K
10:40 28.25 28.25 28.24 28.25 1.7K
10:41 28.22 28.23 28.22 28.23 0.4K
10:42 28.23 28.24 28.23 28.24 1.9K
10:43 28.24 28.25 28.24 28.25 14.3K
10:45 28.22 28.22 28.22 28.22 0.5K
10:46 28.22 28.22 28.19 28.19 1.1K
10:47 28.19 28.19 28.19 28.19 0.3K
10:49 28.20 28.20 28.20 28.20 0.4K
10:50 28.18 28.19 28.18 28.19 1.1K
10:51 28.19 28.20 28.19 28.19 5.4K
10:53 28.18 28.19 28.18 28.19 1.4K
10:54 28.18 28.18 28.18 28.18 0.3K
10:55 28.19 28.19 28.19 28.19 0.5K
10:56 28.17 28.17 28.16 28.16 4.2K
10:58 28.15 28.15 28.15 28.15 1.0K
10:59 28.15 28.15 28.15 28.15 3.0K
11:00 28.14 28.14 28.13 28.13 3.5K
11:01 28.12 28.12 28.12 28.12 1.1K
11:02 28.12 28.12 28.12 28.12 1.8K
11:03 28.14 28.14 28.12 28.12 5.6K
11:04 28.13 28.13 28.13 28.12 2.1K
11:05 28.14 28.15 28.14 28.15 21.4K
11:06 28.15 28.16 28.15 28.16 2.9K
11:07 28.16 28.16 28.15 28.15 6.1K
11:09 28.13 28.13 28.12 28.12 0.8K
11:10 28.13 28.16 28.13 28.15 9.5K
11:12 28.13 28.15 28.13 28.14 2.7K
11:14 28.15 28.15 28.14 28.14 2.2K
11:15 28.13 28.13 28.12 28.12 3.1K
11:16 28.14 28.16 28.14 28.16 20.6K
11:17 28.15 28.15 28.15 28.15 2.6K
11:18 28.16 28.16 28.16 28.16 2.3K
11:20 28.13 28.13 28.13 28.13 0.9K
11:21 28.16 28.16 28.15 28.15 22.6K
11:22 28.15 28.16 28.15 28.16 1.5K
11:23 28.17 28.17 28.16 28.16 6.7K
11:25 28.16 28.16 28.16 28.16 11.7K
11:26 28.16 28.17 28.16 28.17 10.3K
11:27 28.17 28.17 28.16 28.17 0.3K
11:28 28.16 28.16 28.16 28.16 1.2K
11:29 28.15 28.16 28.15 28.16 2.6K
11:30 28.15 28.16 28.15 28.16 1.8K
11:31 28.15 28.15 28.15 28.15 12.3K
11:32 28.16 28.17 28.16 28.17 2.0K
11:33 28.19 28.19 28.19 28.19 0.6K
11:35 28.19 28.20 28.19 28.19 8.9K
11:36 28.19 28.19 28.19 28.19 0.6K
11:37 28.19 28.19 28.19 28.19 1.1K
11:38 28.21 28.21 28.21 28.21 0.2K
11:39 28.20 28.21 28.20 28.20 12.1K
11:40 28.21 28.21 28.21 28.21 1.1K
11:42 28.18 28.18 28.17 28.17 5.1K
11:43 28.17 28.17 28.16 28.16 6.0K
11:44 28.16 28.16 28.16 28.16 2.5K
11:47 28.16 28.17 28.16 28.17 2.5K
11:48 28.16 28.16 28.16 28.16 1.4K
11:49 28.17 28.17 28.17 28.17 0.5K
11:52 28.16 28.16 28.16 28.16 0.6K
11:53 28.13 28.14 28.13 28.14 3.5K
11:54 28.14 28.14 28.14 28.14 1.3K
11:55 28.14 28.14 28.13 28.13 1.1K
11:56 28.14 28.14 28.14 28.14 1.4K
11:59 28.11 28.11 28.11 28.11 8.7K
12:00 28.11 28.13 28.11 28.13 21.2K
12:01 28.12 28.12 28.12 28.12 0.6K
12:02 28.12 28.12 28.12 28.12 0.6K
12:03 28.12 28.12 28.12 28.12 0.4K
12:04 28.12 28.12 28.12 28.12 0.8K
12:07 28.15 28.15 28.15 28.15 0.2K
12:08 28.14 28.14 28.14 28.14 0.1K
12:09 28.14 28.14 28.12 28.13 2.1K
12:10 28.13 28.13 28.13 28.13 0.4K
12:11 28.13 28.13 28.13 28.13 1.0K
12:12 28.13 28.13 28.13 28.13 0.1K
12:14 28.13 28.13 28.13 28.13 0.5K
12:16 28.11 28.11 28.10 28.10 0.5K
12:18 28.09 28.09 28.08 28.08 4.5K
12:19 28.09 28.09 28.09 28.09 0.9K
12:21 28.10 28.10 28.09 28.09 1.0K
12:22 28.09 28.09 28.08 28.08 1.6K
12:23 28.08 28.08 28.08 28.08 0.1K
12:24 28.07 28.07 28.07 28.07 0.2K
12:25 28.06 28.06 28.06 28.06 0.2K
12:26 28.07 28.07 28.07 28.07 0.3K
12:27 28.06 28.06 28.06 28.06 1.1K
12:28 28.06 28.06 28.04 28.04 4.4K
12:29 28.05 28.05 28.05 28.05 1.4K
12:30 28.07 28.07 28.07 28.07 0.4K
12:31 28.06 28.06 28.06 28.06 0.4K
12:33 28.07 28.07 28.06 28.06 1.6K
12:34 28.06 28.06 28.06 28.06 1.6K
12:35 28.06 28.07 28.06 28.07 1.6K
12:36 28.07 28.08 28.07 28.08 7.3K
12:37 28.08 28.09 28.08 28.09 0.7K
12:39 28.09 28.09 28.08 28.08 2.4K
12:40 28.08 28.09 28.07 28.09 0.8K
12:41 28.08 28.09 28.08 28.09 2.5K
12:42 28.09 28.10 28.09 28.10 9.9K
12:43 28.10 28.10 28.09 28.09 2.2K
12:44 28.07 28.08 28.07 28.07 9.0K
12:45 28.07 28.08 28.07 28.07 11.5K
12:46 28.07 28.07 28.07 28.07 2.2K
12:47 28.07 28.08 28.07 28.07 2.2K
12:49 28.08 28.08 28.08 28.08 5.4K
12:50 28.08 28.08 28.08 28.08 1.0K
12:52 28.09 28.11 28.09 28.11 8.4K
12:53 28.11 28.11 28.10 28.10 0.9K
12:54 28.10 28.11 28.10 28.11 2.5K
12:55 28.11 28.11 28.11 28.11 0.5K
12:56 28.09 28.09 28.09 28.09 0.1K
12:58 28.08 28.08 28.07 28.07 2.4K
13:00 28.05 28.05 28.05 28.05 0.5K
13:01 28.04 28.06 28.04 28.05 3.1K
13:02 28.05 28.05 28.05 28.05 0.4K
13:03 28.05 28.05 28.04 28.04 0.5K
13:05 28.03 28.03 28.03 28.03 0.4K
13:06 28.03 28.03 28.03 28.03 5.7K
13:07 28.02 28.02 28.02 28.02 0.4K
13:09 28.02 28.02 28.02 28.02 0.7K
13:10 28.01 28.02 28.01 28.02 0.7K
13:11 28.03 28.03 28.02 28.02 69.5K
13:12 28.02 28.02 28.01 28.01 2.0K
13:13 28.00 28.02 28.00 28.02 1.5K
13:14 28.01 28.01 28.01 28.01 0.1K
13:15 28.01 28.01 28.00 28.00 0.8K
13:16 28.00 28.00 28.00 28.00 2.0K
13:17 28.01 28.02 28.01 28.02 1.2K
13:18 28.02 28.02 28.01 28.02 3.1K
13:19 28.02 28.02 28.01 28.01 7.2K
13:20 28.01 28.01 28.01 28.01 0.4K
13:21 28.00 28.00 28.00 28.00 0.8K
13:22 28.01 28.01 28.00 28.00 5.3K
13:23 28.00 28.01 28.00 28.01 28.3K
13:25 28.01 28.01 28.00 28.00 0.3K
13:26 27.99 27.99 27.99 27.99 2.9K
13:27 27.98 27.98 27.97 27.97 5.2K
13:28 27.97 27.97 27.97 27.97 1.2K
13:29 27.97 27.97 27.97 27.97 0.2K
13:30 27.97 27.98 27.97 27.97 1.8K
13:31 27.97 27.97 27.97 27.97 1.2K
13:32 27.98 27.98 27.98 27.98 13.0K
13:33 27.99 27.99 27.99 27.99 0.3K
13:34 27.98 27.98 27.98 27.98 4.2K
13:35 27.98 27.98 27.96 27.97 0.7K
13:36 27.96 27.96 27.96 27.96 0.1K
13:37 27.96 27.97 27.96 27.97 2.7K
13:38 27.96 27.96 27.96 27.96 1.1K
13:39 27.97 27.99 27.97 27.98 3.1K
13:40 27.98 27.98 27.98 27.98 0.2K
13:41 27.98 27.98 27.98 27.98 1.8K
13:42 27.99 28.00 27.99 28.00 12.0K
13:44 28.01 28.01 28.01 28.01 0.5K
13:47 28.01 28.02 28.01 28.02 4.5K
13:48 28.03 28.03 28.02 28.02 15.0K
13:50 28.00 28.01 28.00 28.01 5.8K
13:51 28.02 28.02 28.00 28.00 0.7K
13:52 28.02 28.02 28.02 28.02 0.3K
13:53 28.02 28.02 28.02 28.02 1.8K
13:54 28.01 28.02 28.01 28.02 0.9K
13:56 28.03 28.03 28.02 28.02 0.9K
13:58 28.04 28.04 28.04 28.04 0.2K
13:59 28.05 28.05 28.05 28.05 0.2K
14:00 28.06 28.06 28.06 28.06 2.8K
14:01 28.06 28.08 28.06 28.08 6.4K
14:02 28.07 28.07 28.07 28.07 1.5K
14:03 28.06 28.06 28.06 28.06 9.6K
14:04 28.06 28.06 28.06 28.06 9.3K
14:06 28.06 28.06 28.05 28.05 2.0K
14:07 28.06 28.06 28.06 28.06 0.1K
14:08 28.05 28.05 28.05 28.05 1.4K
14:09 28.07 28.07 28.07 28.07 19.7K
14:11 28.07 28.08 28.07 28.08 1.6K
14:12 28.09 28.09 28.09 28.09 0.3K
14:13 28.07 28.07 28.07 28.07 1.9K
14:14 28.07 28.07 28.06 28.06 1.8K
14:15 28.06 28.07 28.06 28.07 7.1K
14:16 28.07 28.07 28.07 28.07 5.2K
14:18 28.06 28.06 28.06 28.06 27.4K
14:19 28.07 28.07 28.07 28.07 12.2K
14:20 28.08 28.08 28.08 28.08 1.5K
14:21 28.07 28.07 28.06 28.06 2.0K
14:22 28.06 28.06 28.06 28.06 0.4K
14:23 28.06 28.06 28.04 28.04 0.5K
14:25 28.03 28.03 28.03 28.03 1.2K
14:26 28.02 28.02 28.02 28.02 2.9K
14:28 28.03 28.04 28.03 28.04 1.8K
14:30 28.02 28.02 28.02 28.02 1.1K
14:31 28.03 28.03 28.03 28.03 3.0K
14:32 28.04 28.06 28.04 28.06 3.9K
14:33 28.06 28.06 28.05 28.05 1.2K
14:34 28.05 28.05 28.05 28.04 14.1K
14:36 28.04 28.04 28.04 28.04 3.2K
14:38 28.02 28.02 28.02 28.02 6.4K
14:39 28.03 28.03 28.03 28.03 0.8K
14:40 28.01 28.01 28.01 28.01 0.6K
14:41 28.02 28.02 28.02 28.02 1.5K
14:42 28.02 28.03 28.02 28.03 3.3K
14:43 28.03 28.03 28.02 28.02 1.8K
14:44 28.01 28.02 28.01 28.02 0.3K
14:45 28.03 28.03 28.03 28.03 1.6K
14:46 28.03 28.03 28.03 28.03 0.1K
14:47 28.02 28.02 28.02 28.02 1.2K
14:49 28.02 28.02 28.02 28.02 3.6K
14:50 28.03 28.03 28.02 28.02 1.7K
14:51 28.02 28.03 28.02 28.03 0.3K
14:52 28.02 28.04 28.02 28.04 14.6K
14:53 28.04 28.04 28.04 28.04 2.3K
14:55 28.04 28.04 28.04 28.04 5.5K
14:56 28.06 28.07 28.06 28.07 19.1K
14:57 28.08 28.08 28.07 28.07 11.9K
14:58 28.07 28.07 28.07 28.07 0.1K
14:59 28.07 28.08 28.07 28.08 1.6K
15:00 28.07 28.08 28.07 28.07 1.0K
15:01 28.08 28.08 28.08 28.08 0.5K
15:03 28.10 28.11 28.10 28.11 0.8K
15:04 28.10 28.10 28.09 28.10 2.7K
15:05 28.11 28.11 28.10 28.10 0.7K
15:06 28.11 28.11 28.11 28.11 0.9K
15:07 28.13 28.13 28.12 28.13 1.5K
15:08 28.12 28.13 28.12 28.13 26.6K
15:09 28.14 28.14 28.14 28.14 2.7K
15:10 28.13 28.13 28.13 28.13 0.7K
15:11 28.13 28.13 28.13 28.13 3.3K
15:13 28.14 28.14 28.13 28.13 2.3K
15:14 28.12 28.12 28.12 28.12 0.6K
15:15 28.13 28.13 28.13 28.13 0.7K
15:18 28.09 28.09 28.09 28.09 4.1K
15:19 28.11 28.11 28.10 28.11 2.7K
15:20 28.11 28.11 28.10 28.10 13.6K
15:22 28.10 28.10 28.10 28.10 0.7K
15:23 28.09 28.09 28.09 28.09 0.9K
15:25 28.10 28.10 28.08 28.08 1.3K
15:26 28.09 28.09 28.09 28.09 0.5K
15:27 28.08 28.08 28.08 28.08 1.9K
15:29 28.08 28.08 28.07 28.07 3.6K
15:30 28.07 28.07 28.07 28.07 0.9K
15:31 28.06 28.06 28.05 28.05 8.9K
15:32 28.04 28.05 28.04 28.05 1.8K
15:33 28.05 28.05 28.05 28.05 0.5K
15:35 28.04 28.06 28.04 28.06 3.7K
15:37 28.05 28.05 28.05 28.05 6.2K
15:38 28.05 28.06 28.05 28.06 2.1K
15:39 28.05 28.05 28.05 28.05 0.6K
15:40 28.05 28.05 28.05 28.05 2.2K
15:41 28.05 28.05 28.04 28.04 2.1K
15:42 28.04 28.04 28.04 28.04 1.1K
15:44 28.07 28.07 28.06 28.06 4.9K
15:45 28.07 28.07 28.06 28.06 5.4K
15:46 28.07 28.07 28.07 28.07 10.8K
15:47 28.07 28.09 28.07 28.09 2.8K
15:48 28.10 28.11 28.10 28.11 4.1K
15:49 28.11 28.13 28.11 28.13 2.6K
15:50 28.13 28.13 28.11 28.11 5.2K
15:51 28.09 28.10 28.09 28.10 2.3K
15:52 28.12 28.12 28.08 28.08 5.8K
15:53 28.08 28.09 28.08 28.09 0.6K
15:54 28.10 28.15 28.10 28.15 3.4K
15:55 28.15 28.15 28.13 28.15 23.8K
15:56 28.15 28.15 28.13 28.13 6.8K
15:57 28.13 28.13 28.13 28.13 0.5K
15:58 28.14 28.14 28.12 28.12 20.3K
15:59 28.12 28.13 28.12 28.13 73.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし