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 27.81 27.81 27.81 27.81 23.9K
09:32 27.83 27.83 27.83 27.83 2.2K
09:33 27.80 27.80 27.80 27.79 3.0K
09:36 27.83 27.86 27.83 27.86 5.5K
09:37 27.81 27.81 27.81 27.81 0.8K
09:39 27.79 27.79 27.79 27.79 1.8K
09:40 27.78 27.78 27.78 27.78 0.3K
09:41 27.77 27.77 27.77 27.77 5.8K
09:44 27.67 27.67 27.67 27.67 1.0K
09:46 27.62 27.62 27.62 27.62 3.1K
09:47 27.61 27.61 27.61 27.61 0.5K
09:48 27.59 27.59 27.59 27.59 0.2K
09:49 27.63 27.65 27.62 27.65 9.6K
09:50 27.64 27.64 27.64 27.64 1.0K
09:51 27.74 27.74 27.74 27.74 7.7K
09:52 27.77 27.77 27.77 27.77 3.3K
09:53 27.77 27.78 27.77 27.78 0.5K
09:54 27.77 27.77 27.77 27.77 2.1K
09:55 27.81 27.81 27.81 27.81 1.2K
09:56 27.84 27.84 27.84 27.84 1.3K
09:57 27.83 27.84 27.82 27.82 3.7K
09:58 27.82 27.82 27.82 27.82 1.2K
09:59 27.82 27.82 27.82 27.82 4.2K
10:00 27.85 27.85 27.85 27.85 0.6K
10:01 27.86 27.88 27.86 27.88 4.8K
10:02 27.87 27.88 27.87 27.88 3.0K
10:03 27.86 27.87 27.85 27.85 2.1K
10:04 27.84 27.85 27.84 27.85 2.6K
10:05 27.85 27.85 27.85 27.85 1.3K
10:06 27.86 27.86 27.86 27.86 1.4K
10:07 27.87 27.87 27.86 27.86 0.7K
10:08 27.87 27.87 27.87 27.87 3.4K
10:09 27.89 27.89 27.89 27.89 0.2K
10:10 27.89 27.89 27.88 27.88 0.9K
10:11 27.88 27.88 27.87 27.87 1.4K
10:12 27.85 27.86 27.85 27.86 18.4K
10:13 27.86 27.86 27.85 27.85 3.8K
10:14 27.85 27.85 27.84 27.85 0.9K
10:18 27.83 27.83 27.82 27.82 2.1K
10:19 27.82 27.82 27.80 27.81 16.7K
10:20 27.82 27.82 27.82 27.82 2.8K
10:21 27.84 27.84 27.83 27.83 0.4K
10:22 27.81 27.81 27.80 27.81 0.7K
10:23 27.79 27.79 27.79 27.79 0.8K
10:24 27.79 27.82 27.79 27.82 3.6K
10:25 27.82 27.82 27.82 27.82 2.5K
10:26 27.83 27.84 27.82 27.82 3.5K
10:28 27.83 27.86 27.83 27.86 21.2K
10:29 27.83 27.83 27.83 27.83 0.8K
10:30 27.82 27.89 27.82 27.86 11.2K
10:31 27.88 27.88 27.88 27.88 3.1K
10:32 27.88 27.90 27.88 27.90 1.4K
10:33 27.91 27.94 27.91 27.94 8.6K
10:34 27.95 27.96 27.95 27.95 0.4K
10:35 27.95 27.95 27.93 27.93 0.3K
10:36 27.94 27.94 27.93 27.93 1.4K
10:37 27.92 27.92 27.92 27.92 0.2K
10:38 27.92 27.96 27.92 27.96 2.3K
10:39 27.96 27.96 27.96 27.96 0.5K
10:40 27.94 27.94 27.94 27.94 1.8K
10:41 27.95 27.95 27.95 27.95 1.6K
10:42 27.94 27.94 27.94 27.94 0.6K
10:43 27.93 27.93 27.93 27.93 3.0K
10:44 27.93 27.93 27.92 27.92 2.9K
10:45 27.94 27.94 27.92 27.92 2.3K
10:46 27.94 27.96 27.94 27.96 1.4K
10:47 27.96 27.96 27.96 27.96 4.4K
10:48 27.95 27.95 27.94 27.94 2.9K
10:50 27.94 27.94 27.94 27.94 0.4K
10:51 27.93 27.93 27.92 27.92 1.4K
10:52 27.91 27.91 27.90 27.90 9.5K
10:53 27.90 27.90 27.90 27.90 1.5K
10:55 27.93 27.93 27.91 27.91 0.6K
10:56 27.91 27.91 27.91 27.91 2.1K
10:57 27.90 27.91 27.90 27.90 0.9K
10:58 27.91 27.91 27.90 27.91 14.9K
10:59 27.91 27.93 27.91 27.93 3.4K
11:01 27.94 27.94 27.93 27.93 1.9K
11:02 27.95 27.95 27.95 27.95 9.2K
11:03 27.95 27.96 27.95 27.96 4.8K
11:04 27.96 27.97 27.96 27.97 2.3K
11:05 27.97 27.97 27.96 27.96 1.1K
11:06 27.97 27.98 27.97 27.98 7.3K
11:08 28.00 28.00 27.99 27.99 11.1K
11:10 27.98 27.99 27.98 27.99 2.4K
11:11 28.00 28.00 28.00 28.00 9.0K
11:14 27.98 27.99 27.98 27.99 0.5K
11:15 27.99 27.99 27.99 27.99 0.9K
11:16 27.99 28.01 27.99 28.00 2.6K
11:17 28.01 28.01 28.00 28.00 0.9K
11:18 28.01 28.01 28.01 28.01 0.5K
11:19 28.01 28.03 28.01 28.03 17.7K
11:20 28.02 28.03 28.02 28.03 0.9K
11:21 28.03 28.03 28.02 28.02 0.9K
11:22 28.02 28.02 28.02 28.02 3.1K
11:23 28.02 28.02 28.02 28.02 0.7K
11:24 28.03 28.03 28.02 28.03 4.1K
11:25 28.02 28.02 28.02 28.02 0.5K
11:27 28.02 28.02 28.02 28.02 2.6K
11:30 27.99 27.99 27.99 27.99 2.7K
11:32 27.97 27.98 27.97 27.98 1.6K
11:33 28.00 28.00 28.00 28.00 0.6K
11:34 28.01 28.01 28.00 28.00 1.3K
11:35 28.00 28.00 28.00 28.00 0.4K
11:36 28.00 28.00 28.00 28.00 3.0K
11:37 28.00 28.00 28.00 28.00 0.8K
11:38 28.00 28.01 28.00 28.01 4.4K
11:39 28.03 28.03 28.02 28.03 1.8K
11:40 28.02 28.02 28.02 28.02 0.9K
11:42 28.03 28.03 28.03 28.03 0.2K
11:43 28.02 28.02 28.01 28.01 48.9K
11:44 28.01 28.01 28.00 28.00 0.9K
11:46 28.01 28.02 28.01 28.01 2.2K
11:47 28.01 28.01 28.01 28.01 0.5K
11:48 28.01 28.02 28.01 28.01 1.6K
11:49 28.02 28.02 28.01 28.01 1.2K
11:50 28.02 28.02 28.00 28.00 2.0K
11:51 28.01 28.01 28.01 28.01 0.3K
11:52 28.00 28.01 28.00 28.01 2.1K
11:54 28.00 28.01 28.00 28.01 4.5K
11:55 28.00 28.00 28.00 28.00 0.2K
11:56 27.99 27.99 27.99 27.99 0.2K
11:57 27.99 28.00 27.99 27.99 4.6K
11:58 28.01 28.01 28.01 28.01 0.5K
11:59 27.99 27.99 27.99 27.99 0.7K
12:00 28.00 28.00 28.00 28.00 0.4K
12:01 28.00 28.00 27.99 27.99 1.8K
12:02 28.00 28.00 28.00 28.00 1.9K
12:03 28.00 28.00 28.00 28.00 0.3K
12:04 27.99 27.99 27.99 27.99 0.8K
12:05 27.99 27.99 27.99 27.99 11.4K
12:06 27.96 27.96 27.96 27.96 2.3K
12:07 27.96 27.96 27.96 27.96 1.5K
12:08 27.95 27.95 27.95 27.95 0.7K
12:09 27.95 27.95 27.95 27.95 0.9K
12:10 27.94 27.94 27.94 27.94 0.2K
12:11 27.92 27.92 27.92 27.92 0.2K
12:12 27.91 27.92 27.91 27.92 1.6K
12:13 27.92 27.92 27.92 27.92 7.9K
12:14 27.93 27.93 27.93 27.93 0.4K
12:15 27.92 27.93 27.92 27.93 11.6K
12:17 27.95 27.95 27.94 27.94 2.1K
12:18 27.95 27.95 27.95 27.95 8.0K
12:19 27.95 27.97 27.95 27.97 22.5K
12:20 27.96 27.96 27.95 27.95 1.3K
12:24 27.96 27.96 27.96 27.96 0.5K
12:25 27.97 27.97 27.97 27.97 0.1K
12:26 27.97 27.99 27.97 27.98 2.0K
12:27 27.99 27.99 27.99 27.99 0.5K
12:28 27.99 28.01 27.99 28.00 0.3K
12:29 28.03 28.03 28.03 28.03 0.6K
12:30 28.04 28.04 28.02 28.02 11.8K
12:31 28.02 28.02 28.02 28.02 1.0K
12:32 28.01 28.01 28.01 28.01 2.0K
12:33 28.02 28.03 28.02 28.02 4.0K
12:35 28.03 28.04 28.02 28.02 1.6K
12:36 28.03 28.03 28.02 28.02 6.7K
12:37 28.03 28.03 28.03 28.03 0.7K
12:38 28.04 28.04 28.04 28.04 8.5K
12:39 28.03 28.03 28.03 28.03 0.7K
12:40 28.04 28.05 28.04 28.05 3.7K
12:41 28.06 28.06 28.06 28.06 3.5K
12:42 28.06 28.06 28.06 28.06 0.7K
12:43 28.05 28.05 28.05 28.05 0.6K
12:44 28.06 28.06 28.03 28.03 0.8K
12:45 28.04 28.05 28.04 28.05 0.3K
12:46 28.05 28.05 28.03 28.04 3.0K
12:47 28.05 28.05 28.05 28.05 1.7K
12:49 28.04 28.04 28.04 28.04 1.4K
12:50 28.04 28.04 28.03 28.03 2.2K
12:51 28.04 28.04 28.04 28.04 0.7K
12:52 28.04 28.05 28.04 28.04 1.7K
12:53 28.04 28.05 28.04 28.05 7.0K
12:54 28.05 28.07 28.05 28.07 4.0K
12:55 28.06 28.06 28.06 28.06 0.6K
12:56 28.05 28.05 28.05 28.05 2.9K
12:57 28.02 28.02 28.02 28.02 1.6K
12:58 28.01 28.01 28.01 28.01 1.2K
13:00 28.01 28.01 28.01 28.01 0.8K
13:01 28.01 28.01 28.01 28.01 0.8K
13:02 28.01 28.02 28.01 28.02 0.8K
13:03 28.03 28.03 28.03 28.03 0.7K
13:04 28.03 28.03 28.03 28.03 0.2K
13:05 28.04 28.05 28.03 28.05 4.7K
13:06 28.06 28.06 28.05 28.05 4.7K
13:07 28.06 28.06 28.06 28.06 0.4K
13:08 28.07 28.07 28.07 28.07 0.3K
13:09 28.07 28.07 28.07 28.07 1.1K
13:10 28.08 28.08 28.08 28.08 0.9K
13:11 28.08 28.08 28.08 28.08 0.1K
13:13 28.07 28.07 28.06 28.07 3.7K
13:14 28.09 28.09 28.09 28.09 0.2K
13:15 28.07 28.07 28.07 28.07 0.5K
13:16 28.05 28.05 28.05 28.05 0.5K
13:17 28.04 28.05 28.04 28.05 7.2K
13:19 28.00 28.00 27.99 27.99 7.4K
13:20 28.00 28.00 27.99 27.99 11.1K
13:22 27.97 27.97 27.95 27.96 1.5K
13:23 27.96 27.96 27.96 27.96 0.2K
13:24 27.96 27.96 27.96 27.96 0.6K
13:25 27.96 27.96 27.96 27.96 0.9K
13:26 27.96 27.97 27.96 27.96 4.9K
13:27 27.97 27.97 27.97 27.97 0.1K
13:28 27.96 27.96 27.96 27.96 0.6K
13:29 27.97 27.98 27.97 27.98 5.2K
13:30 27.99 27.99 27.99 27.99 0.4K
13:31 27.99 27.99 27.99 27.99 0.8K
13:32 27.99 28.00 27.99 28.00 5.8K
13:34 28.00 28.01 28.00 28.01 6.1K
13:35 28.00 28.00 28.00 28.00 0.6K
13:36 28.00 28.00 27.99 27.99 0.3K
13:37 28.01 28.01 28.01 28.01 9.4K
13:38 28.01 28.01 28.01 28.01 0.2K
13:39 28.02 28.03 28.02 28.03 1.1K
13:40 28.01 28.01 28.01 28.01 3.1K
13:42 27.99 27.99 27.99 27.99 0.3K
13:43 27.99 27.99 27.99 27.99 0.8K
13:44 27.97 27.98 27.97 27.98 4.4K
13:45 27.97 27.97 27.97 27.97 1.3K
13:46 27.97 27.97 27.97 27.97 0.1K
13:47 27.97 27.97 27.96 27.96 1.9K
13:48 27.97 27.97 27.96 27.96 1.5K
13:49 27.96 27.97 27.96 27.97 3.7K
13:50 27.97 27.97 27.97 27.97 0.3K
13:51 27.98 27.98 27.98 27.98 0.7K
13:52 27.99 27.99 27.99 27.99 4.1K
13:53 28.00 28.00 28.00 28.00 1.0K
13:54 28.00 28.02 28.00 28.02 1.8K
13:55 28.01 28.01 28.01 28.01 0.6K
13:57 27.98 27.98 27.98 27.98 1.8K
13:58 27.99 27.99 27.98 27.98 0.6K
14:00 27.97 27.98 27.97 27.97 1.2K
14:01 27.99 28.00 27.99 28.00 10.3K
14:02 28.01 28.03 28.01 28.02 1.1K
14:03 28.02 28.03 28.02 28.03 0.6K
14:04 28.04 28.04 28.03 28.03 1.4K
14:05 28.03 28.03 28.03 28.03 1.0K
14:07 28.06 28.07 28.06 28.06 1.7K
14:08 28.07 28.09 28.07 28.09 1.5K
14:09 28.10 28.10 28.10 28.10 0.2K
14:10 28.13 28.13 28.12 28.12 1.8K
14:11 28.13 28.14 28.13 28.14 1.7K
14:12 28.15 28.15 28.15 28.15 32.3K
14:13 28.15 28.15 28.14 28.14 1.9K
14:15 28.11 28.11 28.10 28.11 2.2K
14:16 28.11 28.13 28.11 28.13 5.7K
14:17 28.12 28.13 28.12 28.13 26.6K
14:18 28.14 28.14 28.14 28.14 0.3K
14:20 28.14 28.14 28.12 28.12 1.1K
14:22 28.12 28.12 28.12 28.12 1.3K
14:23 28.12 28.12 28.12 28.12 2.0K
14:24 28.12 28.12 28.12 28.12 2.2K
14:25 28.12 28.12 28.10 28.11 3.9K
14:26 28.12 28.12 28.11 28.12 1.4K
14:27 28.12 28.12 28.11 28.11 1.1K
14:29 28.11 28.12 28.11 28.12 4.1K
14:30 28.11 28.13 28.11 28.13 6.2K
14:31 28.13 28.14 28.13 28.14 13.1K
14:33 28.14 28.14 28.14 28.14 2.8K
14:35 28.13 28.13 28.13 28.13 0.2K
14:37 28.14 28.15 28.14 28.15 2.7K
14:38 28.15 28.15 28.14 28.14 18.9K
14:39 28.14 28.15 28.14 28.15 1.2K
14:40 28.14 28.14 28.14 28.14 3.1K
14:41 28.16 28.16 28.16 28.16 0.6K
14:42 28.16 28.17 28.15 28.15 2.3K
14:43 28.17 28.17 28.17 28.17 0.5K
14:44 28.17 28.17 28.14 28.14 0.5K
14:45 28.15 28.15 28.12 28.12 1.4K
14:46 28.11 28.11 28.11 28.11 1.3K
14:47 28.10 28.10 28.10 28.10 6.4K
14:49 28.11 28.13 28.11 28.13 5.0K
14:50 28.14 28.14 28.13 28.14 1.4K
14:51 28.14 28.15 28.14 28.15 2.1K
14:52 28.15 28.15 28.15 28.15 0.3K
14:53 28.16 28.16 28.16 28.16 0.7K
14:54 28.17 28.17 28.16 28.16 4.3K
14:55 28.16 28.16 28.16 28.16 1.3K
14:56 28.16 28.16 28.15 28.15 1.8K
14:57 28.15 28.15 28.15 28.15 3.2K
14:58 28.15 28.15 28.15 28.15 0.1K
14:59 28.13 28.13 28.13 28.13 10.4K
15:00 28.13 28.15 28.13 28.15 5.5K
15:01 28.15 28.16 28.15 28.15 3.4K
15:02 28.16 28.16 28.16 28.16 10.0K
15:03 28.18 28.18 28.17 28.17 1.5K
15:04 28.18 28.18 28.18 28.18 0.4K
15:05 28.18 28.18 28.18 28.18 0.8K
15:06 28.18 28.19 28.18 28.19 3.1K
15:07 28.21 28.21 28.18 28.18 10.8K
15:08 28.19 28.20 28.19 28.20 5.9K
15:10 28.19 28.19 28.19 28.19 0.8K
15:11 28.18 28.19 28.18 28.19 0.7K
15:12 28.20 28.21 28.20 28.21 11.4K
15:13 28.21 28.21 28.21 28.21 1.4K
15:14 28.21 28.21 28.20 28.20 4.7K
15:15 28.19 28.19 28.19 28.19 2.2K
15:17 28.20 28.20 28.20 28.20 1.6K
15:19 28.21 28.21 28.20 28.21 12.5K
15:20 28.21 28.22 28.21 28.22 7.6K
15:21 28.22 28.24 28.22 28.24 3.8K
15:22 28.24 28.24 28.23 28.23 15.5K
15:23 28.24 28.24 28.24 28.24 1.3K
15:24 28.23 28.23 28.22 28.22 1.0K
15:25 28.22 28.22 28.20 28.20 3.2K
15:26 28.19 28.19 28.19 28.19 0.3K
15:27 28.17 28.17 28.17 28.17 9.6K
15:28 28.16 28.16 28.14 28.14 2.3K
15:29 28.13 28.14 28.13 28.14 1.0K
15:30 28.13 28.16 28.13 28.15 3.5K
15:31 28.16 28.16 28.15 28.15 0.8K
15:32 28.15 28.16 28.15 28.16 3.1K
15:33 28.17 28.19 28.17 28.19 0.8K
15:34 28.19 28.20 28.19 28.20 11.6K
15:35 28.20 28.20 28.17 28.17 4.9K
15:36 28.18 28.18 28.18 28.18 0.4K
15:37 28.16 28.16 28.16 28.16 0.9K
15:38 28.18 28.18 28.18 28.18 2.5K
15:39 28.17 28.17 28.17 28.17 0.3K
15:40 28.19 28.20 28.19 28.20 0.5K
15:41 28.22 28.22 28.22 28.22 0.4K
15:42 28.25 28.28 28.25 28.27 11.4K
15:43 28.28 28.28 28.27 28.27 5.6K
15:44 28.25 28.25 28.21 28.21 7.1K
15:45 28.21 28.21 28.21 28.21 0.2K
15:46 28.22 28.22 28.20 28.20 6.5K
15:47 28.22 28.22 28.21 28.22 8.0K
15:48 28.21 28.21 28.18 28.18 2.0K
15:49 28.19 28.19 28.18 28.18 1.7K
15:50 28.19 28.19 28.15 28.18 17.4K
15:51 28.17 28.17 28.15 28.15 5.0K
15:52 28.14 28.15 28.13 28.15 10.5K
15:53 28.13 28.13 28.12 28.13 2.5K
15:54 28.13 28.17 28.13 28.17 7.3K
15:55 28.17 28.17 28.15 28.15 11.7K
15:56 28.16 28.17 28.15 28.15 18.3K
15:57 28.14 28.14 28.14 28.14 4.9K
15:58 28.15 28.15 28.15 28.15 3.4K
15:59 28.16 28.16 28.13 28.15 54.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし