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 28.09 28.09 28.06 28.06 7.6K
09:31 27.99 27.99 27.94 27.94 2.8K
09:33 27.98 27.98 27.96 27.98 0.8K
09:35 27.97 27.97 27.97 27.97 3.1K
09:37 27.89 27.89 27.89 27.89 0.9K
09:38 27.92 27.92 27.92 27.92 0.7K
09:39 27.94 27.94 27.94 27.94 0.2K
09:41 27.97 27.97 27.97 27.97 1.3K
09:43 27.91 27.91 27.91 27.91 2.8K
09:45 27.92 27.92 27.92 27.92 0.8K
09:47 27.97 27.97 27.96 27.97 5.8K
09:48 27.99 27.99 27.99 27.99 0.3K
09:49 28.01 28.03 28.01 28.03 3.3K
09:53 28.02 28.02 28.02 28.02 0.5K
09:55 28.02 28.02 27.99 27.99 1.2K
09:56 27.94 27.94 27.94 27.94 0.1K
09:57 27.94 27.94 27.94 27.94 1.1K
09:59 27.97 27.97 27.97 27.97 5.4K
10:00 27.92 27.93 27.92 27.93 2.4K
10:02 27.88 27.90 27.88 27.89 4.4K
10:03 27.90 27.92 27.90 27.92 1.8K
10:04 27.94 27.94 27.94 27.94 2.1K
10:05 27.91 27.91 27.91 27.91 0.1K
10:06 27.89 27.89 27.87 27.87 0.7K
10:07 27.85 27.87 27.85 27.87 3.4K
10:08 27.85 27.85 27.84 27.85 2.5K
10:09 27.86 27.86 27.86 27.86 1.7K
10:10 27.88 27.88 27.86 27.86 0.4K
10:11 27.85 27.85 27.85 27.85 4.6K
10:12 27.83 27.85 27.83 27.85 3.4K
10:13 27.83 27.83 27.83 27.83 0.8K
10:14 27.80 27.80 27.80 27.80 0.4K
10:15 27.80 27.80 27.80 27.80 0.8K
10:16 27.83 27.83 27.83 27.83 0.9K
10:18 27.84 27.84 27.83 27.83 1.4K
10:19 27.82 27.82 27.82 27.82 0.3K
10:20 27.82 27.82 27.80 27.80 5.3K
10:22 27.82 27.83 27.82 27.83 6.5K
10:23 27.85 27.86 27.84 27.84 1.2K
10:24 27.84 27.85 27.84 27.85 4.2K
10:25 27.85 27.85 27.85 27.85 0.1K
10:26 27.86 27.86 27.86 27.86 0.5K
10:27 27.83 27.83 27.83 27.83 0.6K
10:28 27.83 27.83 27.83 27.83 0.4K
10:29 27.83 27.83 27.83 27.83 2.9K
10:30 27.83 27.83 27.83 27.83 7.0K
10:31 27.86 27.86 27.85 27.85 3.7K
10:32 27.85 27.87 27.85 27.87 1.0K
10:34 27.86 27.87 27.86 27.87 2.6K
10:35 27.88 27.88 27.87 27.87 0.6K
10:36 27.88 27.88 27.88 27.88 0.6K
10:37 27.89 27.89 27.89 27.89 1.1K
10:38 27.89 27.94 27.89 27.94 2.4K
10:39 27.95 27.95 27.93 27.93 2.5K
10:42 27.97 27.97 27.97 27.97 0.3K
10:43 28.00 28.01 28.00 28.01 2.3K
10:44 28.00 28.00 27.99 27.99 1.2K
10:45 27.98 27.98 27.95 27.95 16.2K
10:46 27.96 27.96 27.96 27.96 0.3K
10:47 27.96 27.96 27.96 27.96 2.2K
10:48 27.96 27.96 27.94 27.95 11.1K
10:49 27.96 27.96 27.96 27.96 13.2K
10:51 28.00 28.01 28.00 28.01 10.3K
10:52 28.03 28.03 28.03 28.03 3.6K
10:53 28.03 28.04 28.03 28.04 0.9K
10:54 28.04 28.05 28.04 28.05 1.4K
10:55 28.06 28.06 28.06 28.06 0.6K
10:56 28.06 28.06 28.06 28.06 0.9K
10:57 28.05 28.05 28.05 28.05 1.2K
10:58 28.06 28.06 28.06 28.06 0.7K
10:59 28.08 28.08 28.08 28.08 0.1K
11:00 28.07 28.08 28.07 28.07 3.6K
11:01 28.11 28.11 28.11 28.11 0.8K
11:02 28.12 28.12 28.11 28.12 21.6K
11:03 28.12 28.13 28.12 28.13 16.1K
11:04 28.12 28.12 28.12 28.12 2.3K
11:05 28.12 28.14 28.12 28.14 1.9K
11:06 28.14 28.14 28.13 28.13 1.5K
11:07 28.14 28.14 28.13 28.13 4.3K
11:08 28.14 28.14 28.14 28.14 1.4K
11:09 28.16 28.17 28.16 28.17 14.1K
11:10 28.17 28.18 28.17 28.18 1.1K
11:11 28.20 28.20 28.20 28.20 1.7K
11:12 28.18 28.19 28.18 28.19 1.1K
11:14 28.20 28.20 28.20 28.20 0.1K
11:15 28.24 28.24 28.24 28.24 3.7K
11:16 28.24 28.24 28.24 28.24 1.0K
11:17 28.26 28.26 28.26 28.26 1.5K
11:18 28.28 28.28 28.27 28.27 3.3K
11:19 28.28 28.28 28.27 28.27 2.9K
11:20 28.26 28.26 28.25 28.25 38.4K
11:21 28.25 28.26 28.25 28.26 8.4K
11:22 28.26 28.26 28.26 28.26 4.2K
11:23 28.28 28.28 28.26 28.26 14.4K
11:24 28.27 28.27 28.27 28.27 1.4K
11:25 28.28 28.28 28.27 28.27 0.6K
11:26 28.27 28.27 28.27 28.27 1.4K
11:27 28.26 28.26 28.26 28.26 0.3K
11:28 28.25 28.25 28.25 28.25 0.4K
11:29 28.24 28.24 28.23 28.24 1.9K
11:30 28.22 28.23 28.22 28.23 6.2K
11:31 28.21 28.21 28.21 28.21 0.7K
11:32 28.23 28.23 28.23 28.23 0.6K
11:34 28.23 28.23 28.23 28.23 7.6K
11:35 28.23 28.23 28.23 28.23 1.6K
11:36 28.23 28.24 28.22 28.24 3.0K
11:37 28.24 28.24 28.24 28.24 3.1K
11:38 28.23 28.25 28.23 28.24 20.4K
11:40 28.24 28.24 28.23 28.23 8.1K
11:41 28.22 28.22 28.22 28.22 0.1K
11:42 28.22 28.22 28.22 28.22 1.0K
11:43 28.23 28.24 28.23 28.24 1.8K
11:45 28.26 28.26 28.25 28.25 1.8K
11:46 28.25 28.27 28.25 28.27 4.9K
11:47 28.25 28.25 28.25 28.25 0.3K
11:48 28.26 28.27 28.26 28.27 0.9K
11:49 28.27 28.27 28.27 28.27 1.6K
11:50 28.28 28.28 28.27 28.27 2.6K
11:51 28.28 28.28 28.28 28.28 2.8K
11:52 28.26 28.26 28.26 28.26 0.1K
11:53 28.26 28.28 28.26 28.28 0.3K
11:55 28.26 28.27 28.26 28.27 2.4K
11:56 28.27 28.28 28.27 28.28 3.1K
11:57 28.27 28.28 28.27 28.28 2.0K
11:58 28.29 28.29 28.29 28.29 5.0K
12:00 28.28 28.28 28.28 28.28 84.7K
12:01 28.30 28.32 28.30 28.32 2.3K
12:03 28.31 28.31 28.30 28.30 3.2K
12:04 28.30 28.32 28.30 28.31 5.3K
12:05 28.31 28.31 28.30 28.30 7.6K
12:06 28.29 28.29 28.28 28.28 1.9K
12:07 28.29 28.29 28.29 28.29 5.3K
12:08 28.30 28.30 28.30 28.30 4.5K
12:10 28.30 28.30 28.30 28.30 0.2K
12:12 28.30 28.30 28.30 28.30 1.1K
12:13 28.31 28.31 28.31 28.31 0.4K
12:14 28.31 28.31 28.31 28.31 0.8K
12:15 28.32 28.32 28.32 28.32 0.3K
12:16 28.31 28.33 28.31 28.33 10.6K
12:17 28.32 28.32 28.32 28.32 2.1K
12:19 28.33 28.33 28.33 28.33 0.4K
12:21 28.33 28.33 28.33 28.33 0.6K
12:22 28.32 28.32 28.32 28.32 1.2K
12:24 28.30 28.30 28.30 28.30 2.0K
12:25 28.30 28.30 28.30 28.30 0.5K
12:26 28.29 28.29 28.27 28.27 5.6K
12:28 28.25 28.25 28.25 28.25 0.5K
12:29 28.22 28.23 28.22 28.22 6.1K
12:30 28.20 28.21 28.20 28.21 1.1K
12:31 28.21 28.21 28.20 28.21 16.3K
12:33 28.23 28.23 28.23 28.23 0.4K
12:34 28.20 28.20 28.20 28.20 1.1K
12:35 28.19 28.19 28.19 28.19 0.3K
12:36 28.20 28.20 28.18 28.18 3.1K
12:37 28.18 28.18 28.18 28.18 4.6K
12:38 28.16 28.16 28.16 28.16 1.3K
12:39 28.16 28.17 28.16 28.17 2.6K
12:40 28.16 28.16 28.15 28.15 0.5K
12:41 28.17 28.18 28.17 28.18 0.5K
12:42 28.18 28.18 28.18 28.18 3.6K
12:43 28.16 28.16 28.16 28.16 5.4K
12:44 28.16 28.16 28.16 28.16 0.2K
12:45 28.15 28.15 28.15 28.15 0.3K
12:46 28.16 28.16 28.15 28.15 4.3K
12:47 28.16 28.16 28.16 28.16 6.1K
12:48 28.16 28.16 28.15 28.15 1.7K
12:49 28.16 28.16 28.16 28.16 2.3K
12:50 28.16 28.18 28.16 28.18 5.4K
12:51 28.19 28.19 28.19 28.19 13.7K
12:52 28.19 28.20 28.19 28.20 1.6K
12:53 28.20 28.22 28.20 28.22 3.7K
12:54 28.21 28.22 28.21 28.22 3.7K
12:55 28.21 28.21 28.21 28.21 2.5K
12:59 28.24 28.24 28.24 28.24 2.3K
13:03 28.21 28.21 28.21 28.21 7.3K
13:04 28.23 28.23 28.23 28.23 1.0K
13:06 28.20 28.20 28.20 28.20 0.4K
13:07 28.20 28.20 28.20 28.20 1.1K
13:08 28.20 28.20 28.20 28.20 0.5K
13:10 28.18 28.19 28.18 28.18 2.0K
13:11 28.19 28.20 28.19 28.20 1.7K
13:13 28.19 28.19 28.19 28.19 0.9K
13:15 28.20 28.20 28.20 28.20 0.5K
13:16 28.20 28.20 28.20 28.20 2.9K
13:17 28.19 28.19 28.18 28.19 1.9K
13:18 28.18 28.18 28.16 28.16 2.1K
13:21 28.16 28.16 28.16 28.16 1.5K
13:22 28.15 28.15 28.15 28.15 1.9K
13:23 28.13 28.13 28.13 28.13 2.1K
13:25 28.14 28.15 28.14 28.14 8.2K
13:26 28.12 28.12 28.11 28.12 7.7K
13:27 28.12 28.12 28.12 28.12 2.6K
13:28 28.12 28.12 28.12 28.12 0.3K
13:29 28.11 28.11 28.10 28.10 1.2K
13:30 28.12 28.12 28.11 28.11 2.0K
13:31 28.12 28.12 28.12 28.12 0.9K
13:32 28.12 28.12 28.12 28.12 1.4K
13:33 28.13 28.13 28.13 28.13 0.3K
13:34 28.11 28.11 28.11 28.11 0.5K
13:36 28.11 28.11 28.11 28.11 5.9K
13:37 28.10 28.10 28.10 28.10 0.2K
13:38 28.11 28.11 28.11 28.11 0.2K
13:40 28.12 28.12 28.12 28.12 2.5K
13:41 28.13 28.14 28.13 28.14 14.1K
13:42 28.15 28.15 28.15 28.15 5.4K
13:44 28.13 28.13 28.12 28.12 2.5K
13:47 28.13 28.14 28.13 28.14 1.6K
13:48 28.14 28.14 28.13 28.13 1.1K
13:49 28.14 28.14 28.13 28.13 1.4K
13:50 28.15 28.15 28.15 28.15 0.3K
13:51 28.15 28.15 28.15 28.15 4.7K
13:52 28.15 28.16 28.14 28.14 4.8K
13:53 28.14 28.14 28.13 28.13 3.6K
13:54 28.14 28.14 28.13 28.13 1.8K
13:55 28.13 28.13 28.11 28.11 8.7K
13:57 28.11 28.11 28.11 28.11 0.8K
13:59 28.12 28.12 28.11 28.11 0.6K
14:00 28.11 28.11 28.11 28.11 0.2K
14:01 28.07 28.08 28.07 28.08 4.9K
14:02 28.06 28.06 28.04 28.05 6.5K
14:03 28.04 28.06 28.04 28.06 4.6K
14:04 28.05 28.05 28.04 28.05 1.2K
14:05 28.06 28.06 28.06 28.06 8.1K
14:06 28.07 28.07 28.07 28.07 4.6K
14:07 28.05 28.05 28.05 28.05 2.9K
14:09 28.03 28.03 28.03 28.03 2.6K
14:10 28.05 28.05 28.05 28.05 0.7K
14:11 28.01 28.01 28.01 28.01 10.9K
14:12 28.02 28.02 28.02 28.02 0.4K
14:13 28.03 28.03 28.03 28.03 1.2K
14:14 28.04 28.04 28.04 28.04 4.0K
14:15 28.04 28.04 28.03 28.03 4.9K
14:16 28.03 28.04 28.02 28.03 5.7K
14:17 28.02 28.02 28.02 28.02 0.4K
14:18 28.01 28.01 28.01 28.01 35.2K
14:19 28.01 28.01 28.01 28.01 1.6K
14:20 28.02 28.02 28.01 28.01 11.2K
14:21 28.00 28.00 28.00 28.00 2.0K
14:22 27.99 28.00 27.99 27.99 11.8K
14:23 27.98 27.98 27.98 27.98 2.4K
14:26 27.98 27.98 27.98 27.98 2.0K
14:28 27.97 27.99 27.97 27.99 4.1K
14:29 27.98 27.98 27.97 27.97 1.4K
14:30 27.97 27.97 27.97 27.97 3.1K
14:31 27.97 27.97 27.97 27.97 2.5K
14:32 28.00 28.00 28.00 28.00 4.9K
14:33 27.99 27.99 27.99 27.99 4.6K
14:34 28.00 28.00 28.00 28.00 1.0K
14:35 27.98 27.99 27.98 27.99 7.2K
14:36 27.99 27.99 27.99 27.99 15.0K
14:37 27.99 27.99 27.98 27.98 0.5K
14:38 27.98 27.98 27.97 27.98 11.9K
14:39 27.97 27.97 27.97 27.97 2.2K
14:40 27.97 27.97 27.97 27.97 0.2K
14:42 27.98 27.98 27.98 27.98 1.9K
14:43 27.96 27.97 27.96 27.97 1.1K
14:44 27.98 27.99 27.98 27.99 6.0K
14:45 27.99 27.99 27.98 27.98 7.8K
14:46 27.97 27.99 27.97 27.99 8.8K
14:47 27.98 27.98 27.97 27.97 1.6K
14:48 27.98 27.98 27.98 27.98 0.2K
14:49 27.97 27.97 27.97 27.97 0.5K
14:51 27.95 27.95 27.95 27.95 1.1K
14:52 27.94 27.95 27.94 27.95 18.6K
14:53 27.94 27.97 27.94 27.97 7.9K
14:55 27.99 28.00 27.99 28.00 7.9K
14:56 28.02 28.02 28.02 28.02 2.7K
14:57 28.03 28.03 28.01 28.01 2.4K
14:58 28.02 28.02 28.02 28.02 3.9K
15:00 28.02 28.02 28.02 28.02 3.9K
15:01 28.04 28.05 28.04 28.05 4.8K
15:02 28.05 28.05 28.04 28.04 7.0K
15:03 28.05 28.06 28.05 28.06 1.6K
15:04 28.06 28.06 28.04 28.04 4.6K
15:05 28.05 28.05 28.05 28.05 1.4K
15:06 28.07 28.07 28.07 28.07 4.5K
15:07 28.07 28.08 28.07 28.08 2.9K
15:08 28.07 28.07 28.07 28.07 1.3K
15:09 28.06 28.06 28.06 28.06 1.4K
15:10 28.06 28.06 28.05 28.05 7.2K
15:11 28.05 28.05 28.04 28.04 20.7K
15:12 28.06 28.06 28.06 28.06 3.6K
15:13 28.07 28.07 28.06 28.06 8.1K
15:14 28.07 28.08 28.07 28.08 9.3K
15:15 28.08 28.09 28.08 28.09 9.7K
15:16 28.10 28.11 28.10 28.11 6.9K
15:17 28.10 28.10 28.10 28.10 7.0K
15:19 28.07 28.07 28.07 28.07 4.5K
15:20 28.08 28.08 28.08 28.08 0.2K
15:21 28.09 28.09 28.09 28.09 3.0K
15:22 28.09 28.09 28.09 28.09 0.7K
15:23 28.10 28.11 28.10 28.11 9.0K
15:24 28.11 28.11 28.11 28.11 1.5K
15:25 28.12 28.13 28.12 28.13 2.6K
15:26 28.11 28.11 28.11 28.11 0.6K
15:27 28.13 28.13 28.13 28.13 0.7K
15:28 28.12 28.12 28.12 28.12 1.6K
15:29 28.12 28.12 28.10 28.10 27.3K
15:30 28.10 28.10 28.08 28.09 22.4K
15:31 28.10 28.12 28.10 28.12 16.6K
15:32 28.12 28.14 28.12 28.14 14.0K
15:33 28.13 28.13 28.13 28.13 24.9K
15:34 28.14 28.14 28.13 28.13 29.7K
15:35 28.13 28.13 28.11 28.13 8.0K
15:36 28.15 28.15 28.14 28.15 0.8K
15:37 28.12 28.13 28.12 28.13 7.2K
15:38 28.12 28.13 28.12 28.13 1.0K
15:39 28.13 28.14 28.13 28.14 3.5K
15:40 28.14 28.14 28.14 28.14 12.0K
15:41 28.13 28.15 28.13 28.13 77.3K
15:42 28.14 28.14 28.14 28.14 4.7K
15:43 28.14 28.14 28.13 28.13 1.0K
15:44 28.14 28.14 28.13 28.14 2.4K
15:45 28.13 28.15 28.13 28.15 11.7K
15:46 28.15 28.15 28.13 28.13 7.4K
15:47 28.14 28.15 28.14 28.15 4.9K
15:48 28.15 28.15 28.14 28.14 2.9K
15:49 28.14 28.15 28.14 28.15 13.0K
15:50 28.14 28.15 28.13 28.14 13.4K
15:51 28.15 28.16 28.14 28.15 10.7K
15:52 28.14 28.14 28.14 28.14 0.4K
15:53 28.13 28.16 28.13 28.16 34.8K
15:54 28.17 28.21 28.17 28.19 11.3K
15:55 28.21 28.22 28.19 28.19 8.9K
15:56 28.18 28.18 28.17 28.17 10.6K
15:57 28.18 28.18 28.18 28.18 6.9K
15:58 28.19 28.19 28.19 28.19 1.1K
15:59 28.19 28.19 28.18 28.19 29.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし