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 27.87 27.87 27.86 27.86 10.1K
09:32 27.95 27.97 27.95 27.97 5.1K
09:33 27.99 27.99 27.99 27.99 4.3K
09:34 28.01 28.02 28.01 28.02 5.5K
09:35 28.03 28.04 28.02 28.02 3.3K
09:36 28.07 28.07 28.07 28.07 0.4K
09:38 28.15 28.15 28.12 28.12 2.8K
09:39 28.13 28.13 28.13 28.13 0.9K
09:41 28.17 28.17 28.16 28.16 1.2K
09:42 28.12 28.12 28.12 28.12 1.2K
09:43 28.10 28.10 28.10 28.10 0.7K
09:44 28.12 28.14 28.12 28.14 5.4K
09:45 28.14 28.14 28.12 28.12 1.2K
09:46 28.15 28.15 28.15 28.15 0.1K
09:47 28.12 28.12 28.12 28.12 1.7K
09:49 28.14 28.14 28.14 28.14 1.2K
09:51 28.13 28.17 28.13 28.17 4.3K
09:52 28.17 28.17 28.17 28.17 1.5K
09:53 28.13 28.13 28.13 28.13 2.2K
09:54 28.11 28.11 28.11 28.11 4.4K
09:55 28.08 28.08 28.08 28.08 1.5K
09:56 28.08 28.08 28.08 28.08 0.4K
09:57 28.10 28.10 28.10 28.10 1.3K
09:58 28.09 28.09 28.09 28.09 5.6K
09:59 28.09 28.09 28.09 28.09 1.2K
10:00 28.11 28.11 28.11 28.11 1.2K
10:02 28.16 28.17 28.16 28.17 29.6K
10:05 28.17 28.17 28.17 28.17 0.2K
10:06 28.16 28.18 28.16 28.18 0.5K
10:07 28.15 28.15 28.15 28.15 0.7K
10:08 28.14 28.17 28.14 28.17 2.0K
10:09 28.16 28.16 28.16 28.16 1.8K
10:10 28.13 28.13 28.13 28.13 2.3K
10:11 28.13 28.13 28.13 28.13 6.4K
10:12 28.15 28.18 28.15 28.18 1.4K
10:13 28.18 28.18 28.16 28.16 21.9K
10:14 28.16 28.16 28.14 28.14 1.1K
10:15 28.17 28.17 28.17 28.17 0.3K
10:16 28.16 28.16 28.16 28.16 1.0K
10:17 28.17 28.18 28.17 28.18 1.9K
10:18 28.19 28.19 28.19 28.19 0.1K
10:19 28.19 28.19 28.19 28.19 0.8K
10:20 28.20 28.21 28.20 28.21 0.3K
10:21 28.20 28.20 28.18 28.19 2.2K
10:22 28.19 28.19 28.17 28.17 2.7K
10:23 28.18 28.20 28.18 28.20 3.0K
10:24 28.20 28.21 28.20 28.20 1.1K
10:25 28.20 28.20 28.19 28.19 2.6K
10:26 28.19 28.19 28.19 28.19 4.2K
10:27 28.20 28.22 28.20 28.22 0.5K
10:29 28.24 28.24 28.24 28.24 2.1K
10:30 28.24 28.24 28.23 28.24 2.7K
10:31 28.24 28.26 28.24 28.26 2.4K
10:33 28.26 28.26 28.26 28.26 0.1K
10:34 28.26 28.26 28.26 28.26 0.7K
10:35 28.26 28.26 28.24 28.25 2.9K
10:37 28.24 28.26 28.24 28.26 6.9K
10:38 28.23 28.23 28.23 28.23 1.7K
10:39 28.23 28.25 28.23 28.24 15.5K
10:40 28.25 28.25 28.24 28.24 2.8K
10:41 28.26 28.27 28.26 28.27 1.7K
10:42 28.27 28.27 28.26 28.26 0.9K
10:43 28.25 28.25 28.24 28.24 2.7K
10:44 28.24 28.24 28.24 28.24 1.7K
10:45 28.25 28.26 28.25 28.26 0.9K
10:46 28.26 28.27 28.26 28.27 3.2K
10:47 28.27 28.27 28.25 28.25 6.9K
10:48 28.25 28.26 28.24 28.25 15.2K
10:49 28.25 28.26 28.24 28.26 8.5K
10:50 28.26 28.26 28.26 28.26 5.5K
10:51 28.27 28.27 28.27 28.27 2.8K
10:52 28.27 28.29 28.27 28.29 9.1K
10:53 28.29 28.29 28.29 28.29 2.5K
10:54 28.29 28.29 28.29 28.29 0.8K
10:55 28.29 28.29 28.29 28.29 3.8K
10:56 28.30 28.31 28.30 28.31 4.8K
10:58 28.33 28.33 28.32 28.32 9.1K
10:59 28.33 28.33 28.33 28.33 1.8K
11:00 28.30 28.30 28.30 28.30 0.7K
11:01 28.30 28.30 28.30 28.30 1.9K
11:03 28.30 28.30 28.30 28.30 1.4K
11:05 28.30 28.30 28.30 28.30 4.6K
11:06 28.30 28.30 28.30 28.30 0.2K
11:07 28.31 28.31 28.31 28.31 0.9K
11:08 28.31 28.31 28.31 28.31 1.0K
11:10 28.31 28.31 28.30 28.30 0.4K
11:11 28.31 28.31 28.30 28.30 1.9K
11:12 28.29 28.29 28.29 28.29 5.1K
11:13 28.28 28.28 28.28 28.28 2.8K
11:14 28.28 28.28 28.28 28.28 10.7K
11:15 28.26 28.26 28.26 28.26 0.3K
11:16 28.25 28.25 28.25 28.25 0.2K
11:17 28.24 28.25 28.24 28.24 13.9K
11:18 28.26 28.26 28.25 28.26 15.7K
11:19 28.27 28.28 28.27 28.28 12.7K
11:20 28.28 28.28 28.28 28.28 0.8K
11:21 28.30 28.30 28.30 28.30 7.8K
11:22 28.30 28.32 28.30 28.31 13.4K
11:23 28.30 28.30 28.30 28.30 1.7K
11:24 28.31 28.32 28.31 28.31 2.5K
11:25 28.31 28.31 28.31 28.31 0.5K
11:26 28.32 28.35 28.32 28.35 1.8K
11:28 28.35 28.35 28.35 28.35 0.5K
11:29 28.34 28.34 28.33 28.33 34.0K
11:30 28.33 28.33 28.33 28.33 3.4K
11:32 28.35 28.35 28.35 28.35 18.7K
11:34 28.36 28.36 28.36 28.36 0.1K
11:35 28.37 28.37 28.35 28.35 2.6K
11:36 28.36 28.36 28.36 28.36 35.6K
11:37 28.37 28.37 28.37 28.37 2.8K
11:38 28.38 28.38 28.38 28.38 0.5K
11:40 28.39 28.39 28.39 28.39 4.0K
11:41 28.38 28.38 28.37 28.37 1.5K
11:42 28.38 28.38 28.38 28.38 0.6K
11:43 28.38 28.38 28.37 28.37 3.9K
11:44 28.37 28.37 28.36 28.36 8.1K
11:45 28.34 28.35 28.34 28.35 2.5K
11:46 28.34 28.34 28.33 28.33 2.6K
11:47 28.32 28.32 28.32 28.32 1.5K
11:48 28.32 28.32 28.32 28.32 0.7K
11:49 28.32 28.32 28.32 28.32 0.8K
11:50 28.33 28.33 28.32 28.32 8.1K
11:51 28.32 28.32 28.31 28.31 1.0K
11:53 28.32 28.32 28.32 28.32 1.2K
11:54 28.32 28.32 28.32 28.32 5.5K
11:55 28.33 28.33 28.33 28.33 0.7K
11:56 28.34 28.34 28.33 28.33 8.8K
11:58 28.35 28.35 28.35 28.35 0.3K
11:59 28.34 28.34 28.34 28.34 0.5K
12:00 28.33 28.33 28.33 28.33 1.7K
12:02 28.35 28.36 28.35 28.36 1.2K
12:03 28.36 28.36 28.34 28.34 0.5K
12:04 28.35 28.35 28.35 28.35 1.9K
12:05 28.36 28.36 28.36 28.36 0.5K
12:06 28.37 28.37 28.36 28.36 0.4K
12:07 28.36 28.36 28.36 28.36 2.2K
12:08 28.35 28.35 28.35 28.35 3.3K
12:09 28.37 28.37 28.37 28.37 0.6K
12:10 28.38 28.38 28.38 28.38 0.7K
12:11 28.38 28.38 28.38 28.38 2.6K
12:12 28.40 28.41 28.40 28.41 1.0K
12:14 28.41 28.41 28.41 28.41 0.7K
12:16 28.43 28.43 28.43 28.43 0.3K
12:17 28.41 28.41 28.41 28.41 4.0K
12:18 28.41 28.41 28.40 28.40 5.6K
12:19 28.40 28.40 28.40 28.40 0.2K
12:20 28.41 28.41 28.41 28.41 1.8K
12:21 28.40 28.40 28.40 28.40 2.5K
12:26 28.42 28.42 28.42 28.42 5.2K
12:27 28.42 28.42 28.42 28.42 0.2K
12:28 28.43 28.43 28.43 28.43 2.8K
12:29 28.42 28.43 28.42 28.43 4.4K
12:30 28.43 28.44 28.42 28.42 13.4K
12:31 28.43 28.43 28.43 28.43 0.4K
12:33 28.44 28.44 28.43 28.43 9.0K
12:35 28.43 28.43 28.43 28.43 3.5K
12:36 28.43 28.43 28.42 28.42 7.1K
12:37 28.41 28.41 28.41 28.41 1.3K
12:39 28.42 28.42 28.42 28.42 3.6K
12:40 28.41 28.41 28.41 28.41 0.7K
12:41 28.39 28.39 28.39 28.39 1.4K
12:42 28.41 28.41 28.41 28.41 0.6K
12:44 28.42 28.43 28.42 28.43 2.9K
12:47 28.44 28.44 28.44 28.44 0.7K
12:48 28.46 28.47 28.46 28.47 15.7K
12:49 28.47 28.47 28.47 28.47 1.5K
12:50 28.50 28.51 28.50 28.51 4.2K
12:52 28.51 28.52 28.51 28.52 1.3K
12:53 28.50 28.51 28.50 28.51 0.7K
12:54 28.50 28.50 28.50 28.50 0.7K
12:55 28.50 28.50 28.50 28.50 1.1K
12:56 28.50 28.50 28.50 28.50 0.5K
12:57 28.49 28.49 28.48 28.48 3.0K
12:58 28.47 28.47 28.47 28.47 12.3K
12:59 28.48 28.50 28.48 28.50 2.0K
13:00 28.51 28.51 28.51 28.51 4.5K
13:01 28.52 28.52 28.51 28.51 4.8K
13:06 28.52 28.52 28.52 28.52 6.0K
13:07 28.53 28.53 28.53 28.53 0.7K
13:09 28.56 28.56 28.56 28.56 1.3K
13:10 28.58 28.58 28.58 28.58 0.7K
13:11 28.57 28.58 28.57 28.58 2.2K
13:12 28.60 28.60 28.60 28.60 0.9K
13:13 28.59 28.59 28.59 28.59 0.3K
13:14 28.59 28.59 28.58 28.58 2.3K
13:16 28.56 28.57 28.56 28.57 1.4K
13:17 28.57 28.57 28.57 28.57 1.7K
13:18 28.58 28.58 28.58 28.58 6.5K
13:20 28.58 28.58 28.58 28.58 0.9K
13:22 28.56 28.56 28.55 28.55 5.6K
13:23 28.55 28.56 28.55 28.56 9.2K
13:24 28.56 28.56 28.56 28.56 0.6K
13:26 28.56 28.56 28.56 28.56 0.5K
13:27 28.56 28.56 28.55 28.55 2.4K
13:28 28.54 28.56 28.54 28.56 1.4K
13:29 28.55 28.55 28.55 28.55 0.5K
13:30 28.55 28.55 28.53 28.53 5.7K
13:31 28.52 28.52 28.52 28.52 7.7K
13:32 28.51 28.51 28.50 28.50 11.2K
13:33 28.50 28.50 28.49 28.49 4.1K
13:34 28.50 28.50 28.50 28.50 3.7K
13:36 28.49 28.49 28.49 28.49 3.8K
13:37 28.47 28.47 28.47 28.47 0.7K
13:38 28.47 28.48 28.47 28.48 2.9K
13:39 28.46 28.46 28.46 28.46 2.3K
13:40 28.47 28.47 28.47 28.47 1.7K
13:41 28.45 28.46 28.45 28.46 1.2K
13:42 28.45 28.45 28.45 28.45 0.8K
13:43 28.44 28.44 28.44 28.44 0.3K
13:44 28.43 28.43 28.43 28.43 0.7K
13:45 28.43 28.43 28.42 28.42 0.8K
13:46 28.43 28.43 28.42 28.42 0.6K
13:47 28.42 28.42 28.42 28.41 0.2K
13:48 28.39 28.39 28.39 28.39 1.1K
13:49 28.38 28.39 28.38 28.38 2.1K
13:50 28.36 28.36 28.36 28.36 0.5K
13:51 28.35 28.36 28.35 28.36 1.2K
13:52 28.37 28.37 28.37 28.37 10.1K
13:53 28.37 28.39 28.37 28.39 7.2K
13:54 28.40 28.40 28.40 28.40 3.9K
13:56 28.42 28.43 28.42 28.43 13.1K
13:57 28.43 28.43 28.43 28.43 0.1K
13:58 28.42 28.42 28.41 28.41 0.8K
13:59 28.42 28.42 28.42 28.42 1.9K
14:00 28.42 28.42 28.42 28.42 5.3K
14:01 28.42 28.43 28.42 28.43 5.3K
14:02 28.43 28.43 28.42 28.42 22.9K
14:03 28.44 28.45 28.43 28.43 1.9K
14:04 28.43 28.43 28.41 28.41 1.3K
14:05 28.41 28.41 28.41 28.41 0.1K
14:06 28.39 28.41 28.39 28.41 3.2K
14:07 28.39 28.40 28.39 28.40 105.5K
14:08 28.41 28.41 28.40 28.40 1.3K
14:10 28.40 28.40 28.40 28.40 2.6K
14:11 28.39 28.40 28.39 28.40 6.1K
14:12 28.39 28.41 28.39 28.41 8.7K
14:13 28.42 28.42 28.42 28.42 4.6K
14:14 28.43 28.43 28.43 28.43 6.4K
14:15 28.43 28.43 28.42 28.42 12.1K
14:17 28.40 28.41 28.40 28.41 4.7K
14:18 28.42 28.42 28.42 28.42 2.6K
14:19 28.41 28.41 28.40 28.40 1.8K
14:20 28.40 28.40 28.40 28.40 0.7K
14:21 28.40 28.40 28.38 28.38 1.5K
14:22 28.39 28.41 28.39 28.41 3.4K
14:23 28.40 28.40 28.39 28.39 6.3K
14:24 28.38 28.38 28.38 28.38 2.4K
14:26 28.39 28.39 28.39 28.39 3.9K
14:27 28.39 28.40 28.39 28.40 0.3K
14:28 28.38 28.38 28.37 28.37 1.5K
14:29 28.36 28.36 28.36 28.36 0.7K
14:30 28.35 28.36 28.34 28.36 6.2K
14:31 28.37 28.39 28.37 28.38 9.1K
14:32 28.38 28.38 28.38 28.38 5.7K
14:33 28.39 28.40 28.39 28.39 23.0K
14:34 28.40 28.40 28.40 28.40 1.9K
14:35 28.40 28.43 28.40 28.43 5.2K
14:36 28.43 28.43 28.43 28.43 2.4K
14:37 28.43 28.43 28.43 28.43 1.0K
14:38 28.45 28.45 28.45 28.45 0.4K
14:39 28.45 28.46 28.45 28.46 1.5K
14:41 28.49 28.49 28.49 28.49 1.2K
14:42 28.50 28.51 28.50 28.51 8.2K
14:45 28.49 28.49 28.49 28.49 0.6K
14:47 28.48 28.48 28.47 28.47 8.1K
14:48 28.48 28.48 28.48 28.48 3.9K
14:49 28.48 28.48 28.48 28.48 1.6K
14:50 28.49 28.49 28.48 28.48 5.1K
14:51 28.47 28.47 28.47 28.47 0.8K
14:52 28.47 28.47 28.46 28.47 8.7K
14:53 28.47 28.47 28.47 28.47 6.1K
14:54 28.47 28.47 28.47 28.47 0.3K
14:55 28.47 28.47 28.46 28.46 2.8K
14:56 28.46 28.46 28.45 28.45 1.8K
14:57 28.42 28.43 28.42 28.43 0.7K
14:58 28.40 28.40 28.40 28.40 3.8K
14:59 28.40 28.40 28.39 28.39 3.7K
15:00 28.40 28.43 28.40 28.43 6.3K
15:01 28.42 28.44 28.42 28.44 19.0K
15:02 28.44 28.44 28.44 28.44 0.7K
15:03 28.46 28.47 28.46 28.47 3.9K
15:05 28.47 28.47 28.47 28.47 5.5K
15:06 28.47 28.47 28.47 28.47 1.0K
15:07 28.48 28.48 28.48 28.48 1.6K
15:08 28.46 28.46 28.46 28.46 2.0K
15:10 28.45 28.47 28.45 28.47 7.0K
15:11 28.46 28.46 28.46 28.46 3.4K
15:13 28.46 28.46 28.46 28.46 0.6K
15:14 28.45 28.46 28.45 28.46 30.9K
15:15 28.45 28.45 28.44 28.44 12.2K
15:16 28.43 28.45 28.43 28.45 13.5K
15:17 28.46 28.47 28.46 28.46 7.0K
15:18 28.45 28.45 28.45 28.45 2.4K
15:19 28.45 28.45 28.45 28.45 2.0K
15:20 28.46 28.47 28.46 28.47 5.1K
15:21 28.48 28.48 28.47 28.48 7.2K
15:22 28.47 28.48 28.47 28.48 10.2K
15:23 28.48 28.50 28.48 28.50 1.9K
15:24 28.50 28.51 28.50 28.51 7.3K
15:25 28.49 28.49 28.49 28.49 5.6K
15:26 28.47 28.49 28.47 28.49 5.3K
15:27 28.49 28.50 28.49 28.50 9.5K
15:28 28.50 28.51 28.50 28.51 10.2K
15:29 28.51 28.51 28.51 28.51 2.1K
15:30 28.49 28.49 28.49 28.49 1.1K
15:31 28.50 28.51 28.50 28.51 11.1K
15:32 28.51 28.51 28.50 28.50 5.4K
15:33 28.51 28.52 28.51 28.51 4.3K
15:34 28.51 28.52 28.51 28.52 11.7K
15:35 28.49 28.49 28.49 28.49 10.6K
15:36 28.52 28.52 28.52 28.52 5.8K
15:37 28.53 28.53 28.53 28.53 1.6K
15:38 28.53 28.54 28.53 28.53 33.3K
15:39 28.52 28.52 28.52 28.52 2.2K
15:40 28.52 28.52 28.51 28.52 12.7K
15:41 28.53 28.53 28.53 28.53 3.1K
15:42 28.55 28.55 28.54 28.54 4.8K
15:44 28.56 28.56 28.55 28.55 12.1K
15:45 28.56 28.56 28.56 28.56 3.2K
15:46 28.57 28.57 28.57 28.57 0.6K
15:47 28.58 28.59 28.58 28.59 9.8K
15:48 28.59 28.59 28.58 28.58 4.7K
15:49 28.59 28.59 28.57 28.58 15.8K
15:50 28.55 28.55 28.54 28.54 7.0K
15:51 28.55 28.55 28.54 28.54 0.7K
15:52 28.55 28.56 28.55 28.55 8.3K
15:53 28.55 28.55 28.55 28.55 1.3K
15:54 28.57 28.60 28.57 28.59 4.8K
15:55 28.59 28.61 28.58 28.61 7.1K
15:56 28.61 28.62 28.61 28.61 2.8K
15:57 28.61 28.61 28.61 28.61 1.0K
15:59 28.61 28.62 28.60 28.61 23.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし