Dimensional US Small Cap Value ETF (DFSV)

DFSV
🏛️ アメリカ →
32.09
最終更新: 2025-09-26
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 27.27 27.27 27.27 27.27 23.9K
09:34 27.39 27.39 27.39 27.39 0.7K
09:35 27.33 27.33 27.33 27.33 0.6K
09:36 27.32 27.32 27.32 27.32 3.1K
09:37 27.33 27.33 27.30 27.30 0.6K
09:38 27.34 27.34 27.32 27.32 17.3K
09:39 27.34 27.38 27.34 27.38 0.8K
09:40 27.37 27.37 27.37 27.37 2.2K
09:41 27.31 27.36 27.31 27.32 30.8K
09:42 27.27 27.27 27.27 27.27 0.8K
09:43 27.25 27.25 27.25 27.25 0.7K
09:44 27.25 27.25 27.24 27.24 2.8K
09:45 27.19 27.19 27.19 27.19 3.5K
09:46 27.17 27.17 27.14 27.14 1.4K
09:47 27.14 27.14 27.13 27.13 6.7K
09:48 27.10 27.10 27.10 27.10 6.1K
09:49 27.07 27.07 27.07 27.07 2.2K
09:50 27.08 27.10 27.08 27.10 1.9K
09:51 27.05 27.05 27.05 27.05 1.9K
09:52 27.08 27.09 27.06 27.06 4.6K
09:54 26.99 26.99 26.97 26.98 7.0K
09:55 26.98 26.99 26.96 26.96 16.2K
09:56 26.96 26.96 26.91 26.91 5.9K
09:57 26.91 26.91 26.90 26.90 2.4K
09:58 26.89 26.91 26.89 26.91 2.3K
09:59 26.92 26.94 26.92 26.92 32.9K
10:00 26.84 26.90 26.84 26.88 3.5K
10:01 26.84 26.84 26.84 26.84 0.7K
10:02 26.85 26.86 26.82 26.84 2.3K
10:03 26.80 26.80 26.80 26.80 0.9K
10:04 26.79 26.79 26.79 26.79 2.0K
10:05 26.77 26.82 26.77 26.82 4.3K
10:06 26.83 26.83 26.81 26.81 1.8K
10:07 26.81 26.81 26.81 26.81 1.9K
10:08 26.80 26.80 26.80 26.80 0.3K
10:09 26.79 26.79 26.77 26.79 2.9K
10:10 26.79 26.79 26.78 26.78 1.3K
10:11 26.78 26.79 26.78 26.79 3.7K
10:12 26.78 26.78 26.76 26.76 14.2K
10:13 26.75 26.75 26.72 26.72 3.9K
10:14 26.73 26.73 26.71 26.72 1.5K
10:15 26.73 26.75 26.73 26.75 9.1K
10:16 26.74 26.74 26.74 26.74 3.7K
10:17 26.75 26.77 26.74 26.77 7.4K
10:18 26.75 26.75 26.71 26.71 7.5K
10:19 26.70 26.71 26.68 26.68 12.5K
10:20 26.68 26.69 26.68 26.69 12.5K
10:21 26.66 26.66 26.66 26.66 2.6K
10:22 26.66 26.69 26.66 26.69 1.7K
10:23 26.69 26.69 26.68 26.69 2.2K
10:24 26.68 26.68 26.66 26.66 0.4K
10:25 26.67 26.70 26.67 26.70 17.8K
10:26 26.72 26.72 26.70 26.70 5.6K
10:27 26.66 26.69 26.66 26.68 19.1K
10:28 26.66 26.67 26.66 26.67 8.1K
10:29 26.67 26.69 26.67 26.69 4.8K
10:30 26.69 26.69 26.65 26.65 10.6K
10:31 26.65 26.68 26.65 26.68 8.2K
10:32 26.67 26.68 26.67 26.68 5.1K
10:34 26.62 26.62 26.60 26.60 1.7K
10:35 26.61 26.61 26.60 26.61 12.0K
10:36 26.59 26.60 26.59 26.60 1.7K
10:37 26.60 26.60 26.59 26.59 1.5K
10:38 26.57 26.59 26.57 26.58 4.3K
10:39 26.58 26.58 26.58 26.58 0.1K
10:40 26.58 26.58 26.58 26.58 15.2K
10:41 26.53 26.56 26.53 26.56 9.7K
10:42 26.58 26.58 26.56 26.56 3.8K
10:43 26.56 26.56 26.55 26.55 0.8K
10:44 26.55 26.56 26.54 26.55 34.8K
10:45 26.56 26.56 26.51 26.51 9.0K
10:46 26.49 26.50 26.49 26.49 4.0K
10:47 26.49 26.49 26.47 26.47 3.4K
10:48 26.47 26.47 26.47 26.47 1.7K
10:49 26.46 26.46 26.45 26.45 1.5K
10:50 26.45 26.45 26.43 26.43 3.3K
10:51 26.44 26.44 26.43 26.43 4.3K
10:52 26.43 26.43 26.43 26.43 0.3K
10:53 26.44 26.44 26.43 26.43 19.9K
10:54 26.43 26.43 26.40 26.42 13.8K
10:55 26.43 26.44 26.43 26.44 3.9K
10:56 26.44 26.44 26.42 26.42 7.3K
10:57 26.44 26.45 26.44 26.45 14.7K
10:58 26.43 26.44 26.43 26.44 3.1K
10:59 26.43 26.43 26.41 26.41 4.2K
11:00 26.42 26.43 26.41 26.43 2.9K
11:01 26.42 26.43 26.42 26.42 10.5K
11:02 26.43 26.44 26.43 26.44 5.7K
11:03 26.45 26.45 26.41 26.43 2.0K
11:04 26.43 26.45 26.43 26.45 8.1K
11:05 26.43 26.43 26.42 26.42 4.2K
11:06 26.42 26.43 26.42 26.43 86.5K
11:07 26.43 26.43 26.41 26.41 4.6K
11:08 26.41 26.41 26.39 26.39 12.6K
11:09 26.41 26.41 26.40 26.40 5.5K
11:10 26.40 26.42 26.40 26.42 8.0K
11:11 26.42 26.49 26.42 26.49 9.7K
11:12 26.49 26.50 26.49 26.50 3.1K
11:13 26.50 26.52 26.49 26.51 18.7K
11:14 26.51 26.51 26.48 26.48 16.1K
11:15 26.51 26.51 26.50 26.50 12.3K
11:16 26.51 26.55 26.51 26.54 14.1K
11:17 26.53 26.54 26.52 26.54 24.0K
11:18 26.53 26.53 26.53 26.53 6.7K
11:19 26.54 26.54 26.53 26.53 3.9K
11:20 26.53 26.53 26.52 26.53 10.0K
11:21 26.51 26.51 26.50 26.50 7.1K
11:22 26.50 26.50 26.50 26.50 1.1K
11:23 26.53 26.53 26.52 26.52 6.3K
11:24 26.53 26.53 26.52 26.52 3.8K
11:25 26.52 26.54 26.52 26.54 5.0K
11:26 26.57 26.57 26.57 26.57 7.0K
11:27 26.58 26.58 26.58 26.58 2.8K
11:28 26.57 26.58 26.56 26.56 1.6K
11:29 26.55 26.55 26.54 26.54 16.2K
11:30 26.53 26.55 26.53 26.55 10.5K
11:31 26.55 26.57 26.54 26.55 8.9K
11:32 26.57 26.57 26.57 26.57 1.5K
11:33 26.56 26.56 26.55 26.55 3.0K
11:34 26.56 26.59 26.56 26.58 19.8K
11:35 26.58 26.59 26.56 26.56 4.7K
11:36 26.55 26.59 26.55 26.59 6.7K
11:37 26.58 26.61 26.58 26.61 6.6K
11:38 26.61 26.61 26.61 26.61 14.4K
11:39 26.62 26.62 26.61 26.62 7.8K
11:40 26.62 26.63 26.62 26.63 10.6K
11:41 26.65 26.65 26.65 26.65 6.5K
11:42 26.65 26.67 26.65 26.65 7.5K
11:43 26.68 26.68 26.65 26.65 9.6K
11:44 26.65 26.65 26.64 26.64 4.0K
11:45 26.65 26.65 26.62 26.62 11.8K
11:47 26.62 26.62 26.60 26.60 46.7K
11:48 26.60 26.61 26.59 26.61 3.1K
11:49 26.61 26.62 26.61 26.62 4.2K
11:50 26.60 26.60 26.58 26.60 15.3K
11:51 26.59 26.59 26.57 26.57 6.1K
11:52 26.57 26.57 26.57 26.57 1.8K
11:53 26.57 26.58 26.57 26.58 3.3K
11:54 26.59 26.61 26.59 26.61 13.2K
11:55 26.62 26.64 26.62 26.64 11.2K
11:56 26.64 26.64 26.64 26.64 8.5K
11:57 26.63 26.65 26.63 26.65 22.7K
11:58 26.68 26.70 26.68 26.68 19.8K
11:59 26.68 26.68 26.64 26.64 15.3K
12:00 26.64 26.66 26.64 26.65 6.1K
12:01 26.67 26.67 26.66 26.66 4.0K
12:02 26.66 26.67 26.66 26.67 1.0K
12:03 26.67 26.67 26.64 26.64 6.9K
12:04 26.64 26.64 26.62 26.64 21.7K
12:05 26.64 26.68 26.64 26.68 9.0K
12:06 26.68 26.68 26.65 26.65 35.8K
12:07 26.65 26.65 26.64 26.64 8.2K
12:08 26.66 26.66 26.65 26.66 2.2K
12:09 26.65 26.65 26.64 26.64 2.0K
12:10 26.65 26.65 26.65 26.65 9.8K
12:11 26.65 26.67 26.65 26.66 21.7K
12:12 26.68 26.70 26.68 26.70 18.7K
12:13 26.69 26.71 26.69 26.71 3.8K
12:14 26.71 26.71 26.70 26.71 22.3K
12:15 26.72 26.72 26.69 26.69 2.2K
12:16 26.70 26.72 26.70 26.72 8.4K
12:17 26.72 26.74 26.72 26.74 6.1K
12:18 26.73 26.73 26.72 26.72 2.0K
12:19 26.74 26.75 26.74 26.75 14.1K
12:20 26.75 26.75 26.72 26.74 11.7K
12:21 26.74 26.75 26.74 26.74 5.4K
12:22 26.74 26.76 26.74 26.76 8.8K
12:23 26.76 26.76 26.76 26.76 1.4K
12:24 26.75 26.76 26.74 26.76 6.3K
12:25 26.76 26.76 26.75 26.75 6.1K
12:26 26.71 26.72 26.71 26.72 4.3K
12:27 26.72 26.73 26.72 26.73 13.8K
12:28 26.75 26.75 26.75 26.75 0.6K
12:29 26.76 26.78 26.76 26.77 25.4K
12:30 26.80 26.80 26.75 26.75 26.6K
12:31 26.74 26.74 26.71 26.71 10.3K
12:32 26.74 26.75 26.73 26.75 11.7K
12:33 26.75 26.75 26.71 26.72 9.9K
12:34 26.70 26.70 26.69 26.69 0.9K
12:35 26.69 26.69 26.69 26.69 1.8K
12:36 26.70 26.70 26.69 26.69 0.7K
12:37 26.68 26.69 26.68 26.68 10.2K
12:38 26.69 26.69 26.68 26.68 20.5K
12:39 26.67 26.68 26.67 26.68 6.8K
12:40 26.69 26.71 26.69 26.71 10.3K
12:41 26.71 26.74 26.71 26.74 9.1K
12:42 26.73 26.75 26.73 26.75 7.6K
12:44 26.77 26.77 26.71 26.71 39.9K
12:45 26.70 26.72 26.69 26.70 20.3K
12:46 26.70 26.70 26.69 26.69 2.9K
12:47 26.70 26.70 26.69 26.69 3.2K
12:48 26.71 26.72 26.71 26.71 2.3K
12:49 26.72 26.72 26.72 26.72 5.8K
12:50 26.73 26.73 26.68 26.68 6.9K
12:51 26.68 26.68 26.65 26.67 6.6K
12:52 26.68 26.68 26.68 26.68 0.9K
12:53 26.68 26.69 26.66 26.66 5.8K
12:54 26.66 26.66 26.65 26.65 10.3K
12:55 26.64 26.64 26.64 26.64 11.2K
12:56 26.63 26.64 26.63 26.64 16.8K
12:57 26.65 26.65 26.64 26.64 5.4K
12:58 26.65 26.65 26.64 26.64 7.8K
12:59 26.65 26.65 26.64 26.64 9.4K
13:00 26.65 26.66 26.65 26.66 5.7K
13:01 26.67 26.67 26.65 26.65 13.5K
13:02 26.65 26.65 26.63 26.65 3.5K
13:03 26.63 26.63 26.63 26.63 0.8K
13:04 26.64 26.64 26.64 26.64 5.3K
13:05 26.66 26.66 26.66 26.66 8.7K
13:06 26.65 26.67 26.65 26.67 18.7K
13:07 26.67 26.69 26.67 26.68 8.1K
13:08 26.69 26.69 26.66 26.66 6.0K
13:09 26.64 26.65 26.64 26.64 15.6K
13:10 26.63 26.63 26.63 26.63 7.2K
13:11 26.62 26.64 26.62 26.64 3.3K
13:12 26.64 26.64 26.63 26.63 6.6K
13:14 26.65 26.65 26.64 26.64 2.9K
13:15 26.64 26.64 26.63 26.63 7.5K
13:16 26.64 26.64 26.64 26.64 0.4K
13:17 26.64 26.64 26.64 26.64 8.9K
13:18 26.63 26.64 26.63 26.64 4.7K
13:19 26.64 26.64 26.62 26.63 9.2K
13:20 26.64 26.64 26.59 26.59 8.9K
13:21 26.61 26.61 26.59 26.59 10.1K
13:22 26.60 26.60 26.58 26.59 5.0K
13:23 26.58 26.59 26.58 26.59 0.6K
13:24 26.59 26.59 26.57 26.58 6.7K
13:25 26.59 26.59 26.59 26.59 3.7K
13:26 26.59 26.59 26.58 26.58 3.9K
13:27 26.58 26.58 26.58 26.58 1.0K
13:28 26.59 26.59 26.57 26.58 44.0K
13:29 26.58 26.58 26.58 26.58 5.7K
13:31 26.59 26.59 26.58 26.58 2.0K
13:32 26.58 26.60 26.58 26.58 3.1K
13:33 26.58 26.59 26.58 26.59 2.3K
13:34 26.58 26.60 26.58 26.60 13.7K
13:35 26.60 26.62 26.60 26.62 28.4K
13:36 26.63 26.63 26.63 26.63 1.5K
13:37 26.62 26.62 26.62 26.62 8.4K
13:38 26.63 26.64 26.63 26.64 10.7K
13:39 26.64 26.64 26.64 26.64 0.4K
13:40 26.64 26.65 26.64 26.65 7.2K
13:41 26.64 26.64 26.63 26.64 3.4K
13:42 26.66 26.66 26.65 26.65 2.5K
13:43 26.65 26.66 26.65 26.65 8.5K
13:44 26.66 26.66 26.66 26.66 2.9K
13:45 26.66 26.67 26.66 26.67 2.2K
13:46 26.66 26.67 26.66 26.67 2.4K
13:47 26.67 26.67 26.66 26.66 10.1K
13:48 26.65 26.65 26.63 26.63 9.3K
13:49 26.64 26.64 26.64 26.64 3.8K
13:50 26.62 26.62 26.62 26.62 6.6K
13:51 26.60 26.60 26.60 26.60 0.7K
13:52 26.61 26.61 26.61 26.61 12.5K
13:54 26.61 26.62 26.61 26.62 30.8K
13:55 26.62 26.62 26.60 26.60 2.8K
13:56 26.60 26.61 26.60 26.61 5.1K
13:57 26.61 26.61 26.61 26.61 4.1K
13:58 26.59 26.59 26.58 26.58 1.9K
13:59 26.57 26.57 26.57 26.57 15.6K
14:00 26.58 26.60 26.58 26.60 8.3K
14:01 26.58 26.58 26.58 26.58 23.0K
14:02 26.58 26.58 26.58 26.58 13.4K
14:03 26.58 26.58 26.56 26.56 6.4K
14:04 26.57 26.57 26.56 26.56 3.2K
14:05 26.55 26.55 26.55 26.55 59.2K
14:06 26.54 26.54 26.54 26.54 0.7K
14:07 26.54 26.54 26.53 26.53 4.7K
14:08 26.52 26.53 26.52 26.53 6.2K
14:09 26.52 26.53 26.52 26.52 25.7K
14:10 26.52 26.52 26.51 26.51 4.0K
14:11 26.51 26.51 26.50 26.50 7.0K
14:12 26.50 26.50 26.49 26.49 26.8K
14:13 26.49 26.50 26.49 26.50 8.8K
14:14 26.48 26.48 26.45 26.45 23.3K
14:15 26.45 26.46 26.45 26.46 10.4K
14:16 26.45 26.45 26.44 26.44 19.2K
14:17 26.44 26.44 26.42 26.43 2.2K
14:18 26.43 26.43 26.42 26.42 1.7K
14:19 26.42 26.42 26.42 26.42 6.6K
14:20 26.42 26.43 26.42 26.42 6.8K
14:21 26.42 26.44 26.42 26.44 12.9K
14:22 26.44 26.46 26.44 26.46 4.4K
14:23 26.46 26.48 26.46 26.47 55.5K
14:24 26.47 26.47 26.45 26.45 7.8K
14:25 26.45 26.47 26.45 26.46 15.6K
14:26 26.46 26.46 26.45 26.45 1.8K
14:27 26.45 26.45 26.45 26.45 3.1K
14:28 26.46 26.46 26.45 26.45 3.4K
14:29 26.45 26.46 26.45 26.46 12.2K
14:30 26.42 26.43 26.42 26.43 6.5K
14:31 26.40 26.40 26.40 26.40 4.9K
14:32 26.42 26.43 26.42 26.42 9.3K
14:33 26.43 26.48 26.43 26.45 37.2K
14:34 26.45 26.45 26.43 26.43 2.2K
14:35 26.44 26.44 26.42 26.44 32.6K
14:36 26.44 26.44 26.44 26.44 33.4K
14:37 26.46 26.46 26.44 26.46 36.3K
14:38 26.46 26.47 26.45 26.45 21.3K
14:39 26.45 26.45 26.45 26.45 2.7K
14:40 26.44 26.46 26.44 26.46 6.3K
14:41 26.47 26.48 26.46 26.48 7.4K
14:42 26.49 26.49 26.46 26.46 6.3K
14:43 26.47 26.49 26.46 26.47 29.3K
14:44 26.48 26.50 26.48 26.50 14.3K
14:45 26.49 26.49 26.47 26.47 33.4K
14:46 26.46 26.47 26.46 26.47 4.8K
14:47 26.46 26.49 26.45 26.49 10.6K
14:48 26.48 26.50 26.48 26.50 38.6K
14:49 26.50 26.50 26.50 26.50 6.7K
14:50 26.50 26.52 26.50 26.51 38.0K
14:51 26.50 26.50 26.49 26.50 7.3K
14:52 26.49 26.49 26.49 26.49 0.6K
14:53 26.50 26.51 26.50 26.51 1.9K
14:54 26.47 26.47 26.47 26.47 7.2K
14:55 26.48 26.48 26.46 26.46 2.9K
14:56 26.45 26.45 26.45 26.45 3.6K
14:57 26.46 26.49 26.46 26.49 51.9K
14:58 26.50 26.50 26.49 26.49 4.8K
14:59 26.50 26.50 26.49 26.49 22.4K
15:00 26.48 26.48 26.46 26.48 157.5K
15:01 26.49 26.50 26.49 26.50 20.5K
15:02 26.48 26.49 26.48 26.48 5.7K
15:03 26.50 26.50 26.50 26.50 1.5K
15:04 26.49 26.50 26.48 26.48 47.9K
15:05 26.49 26.51 26.49 26.50 79.0K
15:06 26.50 26.51 26.49 26.51 68.4K
15:08 26.50 26.52 26.50 26.52 41.1K
15:09 26.50 26.50 26.49 26.50 4.1K
15:10 26.50 26.50 26.49 26.49 3.2K
15:11 26.46 26.48 26.46 26.48 16.2K
15:12 26.48 26.48 26.47 26.47 76.6K
15:13 26.49 26.50 26.49 26.50 0.7K
15:14 26.49 26.50 26.45 26.45 30.5K
15:15 26.45 26.45 26.43 26.43 65.6K
15:16 26.42 26.42 26.39 26.39 5.1K
15:17 26.37 26.37 26.35 26.35 15.6K
15:18 26.34 26.37 26.33 26.37 14.9K
15:19 26.39 26.40 26.38 26.40 24.2K
15:20 26.39 26.41 26.39 26.40 5.4K
15:21 26.39 26.40 26.38 26.39 8.4K
15:22 26.39 26.39 26.36 26.36 9.6K
15:23 26.36 26.40 26.36 26.40 10.3K
15:24 26.39 26.39 26.39 26.39 6.4K
15:25 26.38 26.39 26.37 26.37 20.4K
15:26 26.39 26.42 26.39 26.42 7.7K
15:27 26.42 26.42 26.39 26.40 38.7K
15:28 26.40 26.40 26.38 26.38 8.1K
15:29 26.40 26.41 26.39 26.40 6.5K
15:30 26.38 26.39 26.37 26.37 17.2K
15:31 26.36 26.37 26.34 26.35 20.0K
15:32 26.35 26.36 26.34 26.34 7.7K
15:33 26.34 26.35 26.33 26.35 8.1K
15:34 26.35 26.35 26.33 26.33 8.4K
15:35 26.33 26.34 26.31 26.32 11.5K
15:36 26.33 26.33 26.32 26.32 33.1K
15:37 26.33 26.37 26.33 26.36 12.2K
15:38 26.37 26.37 26.35 26.35 17.9K
15:39 26.34 26.36 26.34 26.35 15.3K
15:40 26.34 26.34 26.32 26.34 69.3K
15:41 26.33 26.35 26.33 26.34 91.7K
15:42 26.33 26.34 26.33 26.33 11.4K
15:43 26.34 26.36 26.34 26.35 11.7K
15:44 26.37 26.38 26.36 26.37 42.5K
15:45 26.36 26.36 26.31 26.31 13.6K
15:46 26.31 26.31 26.29 26.29 8.8K
15:47 26.29 26.29 26.27 26.27 8.0K
15:48 26.26 26.26 26.26 26.26 7.3K
15:49 26.26 26.28 26.24 26.28 34.9K
15:50 26.28 26.29 26.27 26.28 11.5K
15:51 26.29 26.30 26.28 26.30 1.1K
15:52 26.28 26.28 26.25 26.27 4.1K
15:53 26.27 26.30 26.27 26.29 14.8K
15:54 26.28 26.30 26.27 26.30 7.1K
15:55 26.29 26.30 26.28 26.28 16.6K
15:56 26.28 26.28 26.27 26.27 6.5K
15:57 26.27 26.27 26.25 26.26 13.3K
15:58 26.26 26.26 26.25 26.26 8.1K
15:59 26.26 26.26 26.23 26.23 18.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし