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 25.75 25.75 25.70 25.70 17.6K
09:31 25.69 25.69 25.64 25.64 4.1K
09:32 25.66 25.67 25.61 25.61 4.2K
09:34 25.51 25.57 25.49 25.57 13.0K
09:35 25.52 25.55 25.52 25.55 3.4K
09:37 25.50 25.52 25.50 25.52 16.7K
09:38 25.54 25.55 25.50 25.50 3.2K
09:39 25.52 25.57 25.52 25.57 4.0K
09:40 25.51 25.51 25.51 25.51 0.5K
09:41 25.46 25.46 25.46 25.46 2.5K
09:42 25.47 25.47 25.47 25.47 1.9K
09:43 25.47 25.47 25.41 25.41 1.3K
09:44 25.39 25.39 25.39 25.39 2.4K
09:45 25.52 25.53 25.49 25.49 6.0K
09:46 25.50 25.50 25.45 25.45 3.4K
09:47 25.42 25.42 25.41 25.41 0.2K
09:48 25.46 25.49 25.46 25.49 7.2K
09:49 25.47 25.49 25.47 25.49 7.9K
09:50 25.54 25.54 25.52 25.52 0.5K
09:51 25.55 25.55 25.55 25.55 0.4K
09:52 25.46 25.46 25.46 25.46 4.5K
09:53 25.44 25.44 25.44 25.44 2.0K
09:55 25.50 25.50 25.47 25.47 3.2K
09:56 25.47 25.47 25.43 25.43 3.2K
09:57 25.44 25.44 25.44 25.44 58.2K
09:58 25.49 25.49 25.49 25.49 3.7K
09:59 25.48 25.48 25.45 25.45 2.0K
10:01 25.45 25.47 25.45 25.47 1.5K
10:02 25.48 25.48 25.48 25.48 1.1K
10:03 25.51 25.51 25.51 25.51 5.5K
10:05 25.59 25.59 25.59 25.59 3.7K
10:07 25.59 25.59 25.59 25.59 1.9K
10:08 25.58 25.58 25.55 25.55 2.0K
10:09 25.55 25.55 25.54 25.54 5.8K
10:10 25.52 25.52 25.52 25.52 0.8K
10:11 25.49 25.49 25.49 25.49 1.2K
10:12 25.48 25.48 25.47 25.47 1.2K
10:13 25.48 25.51 25.48 25.51 5.8K
10:14 25.51 25.51 25.50 25.50 7.2K
10:16 25.44 25.44 25.44 25.44 8.7K
10:17 25.44 25.44 25.44 25.44 1.0K
10:18 25.42 25.42 25.42 25.42 0.2K
10:19 25.46 25.46 25.46 25.46 0.5K
10:20 25.46 25.46 25.46 25.46 1.5K
10:21 25.49 25.49 25.47 25.47 2.7K
10:22 25.49 25.49 25.49 25.49 0.4K
10:23 25.49 25.49 25.49 25.49 1.0K
10:24 25.49 25.49 25.49 25.49 0.5K
10:25 25.50 25.51 25.50 25.51 1.8K
10:26 25.50 25.50 25.50 25.50 1.2K
10:28 25.53 25.53 25.53 25.53 1.4K
10:29 25.54 25.57 25.54 25.57 2.9K
10:30 25.53 25.53 25.53 25.53 0.6K
10:31 25.52 25.54 25.52 25.54 1.6K
10:32 25.56 25.56 25.56 25.56 2.6K
10:36 25.54 25.56 25.54 25.56 0.6K
10:37 25.57 25.57 25.57 25.57 1.3K
10:38 25.57 25.57 25.56 25.56 3.0K
10:39 25.58 25.59 25.58 25.59 16.8K
10:40 25.55 25.55 25.55 25.55 0.8K
10:41 25.57 25.59 25.57 25.59 2.8K
10:43 25.58 25.58 25.58 25.58 8.3K
10:44 25.59 25.59 25.59 25.59 2.0K
10:47 25.55 25.58 25.55 25.58 0.7K
10:48 25.59 25.59 25.58 25.59 3.5K
10:51 25.61 25.61 25.61 25.61 4.7K
10:52 25.61 25.61 25.61 25.61 4.8K
10:55 25.59 25.59 25.58 25.58 3.5K
10:56 25.57 25.57 25.55 25.56 3.2K
10:57 25.54 25.56 25.54 25.56 14.0K
10:58 25.55 25.55 25.55 25.55 0.4K
11:00 25.56 25.57 25.55 25.57 3.3K
11:01 25.55 25.57 25.55 25.57 3.3K
11:02 25.53 25.54 25.53 25.54 1.9K
11:03 25.54 25.54 25.51 25.51 6.7K
11:04 25.54 25.54 25.54 25.54 3.3K
11:05 25.52 25.52 25.50 25.50 4.5K
11:06 25.49 25.49 25.49 25.49 5.4K
11:08 25.50 25.50 25.50 25.50 4.6K
11:10 25.49 25.51 25.49 25.51 6.1K
11:13 25.47 25.47 25.47 25.47 2.4K
11:14 25.47 25.47 25.47 25.47 4.3K
11:16 25.44 25.45 25.44 25.45 9.5K
11:17 25.44 25.44 25.42 25.42 3.2K
11:18 25.41 25.43 25.41 25.43 0.7K
11:20 25.45 25.45 25.44 25.44 2.8K
11:22 25.50 25.50 25.50 25.50 1.1K
11:25 25.45 25.45 25.45 25.45 1.2K
11:26 25.45 25.46 25.44 25.44 5.4K
11:27 25.40 25.40 25.40 25.40 2.0K
11:28 25.37 25.37 25.37 25.37 6.1K
11:29 25.38 25.38 25.38 25.38 4.6K
11:30 25.37 25.37 25.37 25.37 1.2K
11:31 25.37 25.41 25.37 25.41 5.7K
11:32 25.42 25.43 25.42 25.43 1.9K
11:33 25.40 25.41 25.40 25.41 1.0K
11:35 25.39 25.39 25.39 25.39 4.8K
11:36 25.39 25.39 25.39 25.39 7.6K
11:37 25.36 25.36 25.35 25.35 5.2K
11:38 25.33 25.33 25.30 25.30 10.7K
11:39 25.31 25.31 25.30 25.30 0.9K
11:40 25.30 25.30 25.28 25.28 0.5K
11:41 25.27 25.27 25.25 25.24 3.7K
11:42 25.26 25.26 25.25 25.26 14.4K
11:43 25.25 25.25 25.25 25.25 1.9K
11:44 25.27 25.32 25.27 25.32 1.9K
11:45 25.30 25.30 25.25 25.25 16.9K
11:47 25.22 25.22 25.22 25.22 13.7K
11:48 25.19 25.20 25.18 25.18 1.5K
11:49 25.15 25.17 25.15 25.17 7.9K
11:50 25.19 25.19 25.16 25.16 8.0K
11:51 25.14 25.14 25.14 25.14 4.7K
11:52 25.15 25.15 25.13 25.13 2.6K
11:53 25.16 25.17 25.16 25.17 3.3K
11:54 25.15 25.15 25.14 25.14 2.6K
11:56 25.18 25.19 25.17 25.19 31.4K
11:57 25.19 25.20 25.19 25.20 7.4K
12:01 25.21 25.21 25.21 25.21 5.5K
12:02 25.21 25.21 25.19 25.19 3.6K
12:04 25.18 25.18 25.18 25.18 1.5K
12:05 25.21 25.21 25.21 25.21 1.1K
12:06 25.17 25.17 25.15 25.15 9.4K
12:07 25.18 25.21 25.18 25.21 12.3K
12:08 25.18 25.18 25.18 25.18 1.3K
12:09 25.16 25.16 25.16 25.16 2.1K
12:11 25.13 25.13 25.09 25.09 9.3K
12:12 25.11 25.13 25.11 25.13 8.0K
12:13 25.15 25.15 25.14 25.14 3.0K
12:14 25.17 25.20 25.17 25.20 4.5K
12:15 25.19 25.21 25.19 25.21 2.0K
12:16 25.21 25.22 25.21 25.22 1.4K
12:17 25.25 25.25 25.25 25.25 1.6K
12:18 25.20 25.22 25.20 25.22 1.1K
12:19 25.28 25.28 25.28 25.28 4.5K
12:20 25.27 25.27 25.26 25.26 5.3K
12:21 25.26 25.27 25.26 25.27 0.6K
12:22 25.31 25.31 25.28 25.28 3.0K
12:23 25.26 25.26 25.26 25.26 1.7K
12:25 25.27 25.27 25.27 25.27 4.1K
12:27 25.24 25.24 25.21 25.21 21.6K
12:28 25.21 25.24 25.21 25.24 2.4K
12:29 25.23 25.23 25.23 25.23 4.2K
12:31 25.27 25.27 25.27 25.27 10.8K
12:32 25.29 25.30 25.29 25.30 14.2K
12:33 25.30 25.32 25.30 25.32 6.6K
12:34 25.33 25.34 25.33 25.34 4.7K
12:35 25.35 25.36 25.35 25.36 1.4K
12:36 25.36 25.36 25.36 25.36 4.7K
12:37 25.34 25.34 25.34 25.34 4.9K
12:38 25.35 25.35 25.35 25.35 5.3K
12:39 25.35 25.35 25.33 25.33 9.7K
12:41 25.35 25.36 25.35 25.36 1.0K
12:42 25.36 25.36 25.36 25.36 7.0K
12:43 25.36 25.36 25.36 25.36 5.6K
12:44 25.35 25.35 25.35 25.35 9.2K
12:46 25.36 25.36 25.36 25.36 1.5K
12:48 25.37 25.39 25.37 25.39 3.5K
12:49 25.37 25.37 25.36 25.36 5.5K
12:50 25.34 25.34 25.32 25.32 17.6K
12:51 25.31 25.31 25.31 25.31 8.8K
12:52 25.31 25.31 25.29 25.29 4.9K
12:53 25.29 25.33 25.29 25.33 15.2K
12:55 25.35 25.35 25.34 25.34 2.8K
12:56 25.33 25.33 25.29 25.30 17.2K
12:57 25.30 25.30 25.30 25.30 1.2K
12:58 25.30 25.30 25.29 25.29 10.3K
12:59 25.30 25.30 25.30 25.30 3.1K
13:00 25.32 25.54 25.32 25.54 16.7K
13:01 25.39 25.39 25.39 25.39 8.8K
13:02 25.40 25.40 25.35 25.35 3.4K
13:03 25.31 25.31 25.31 25.31 0.2K
13:04 25.32 25.33 25.32 25.33 5.3K
13:06 25.30 25.33 25.30 25.33 9.0K
13:07 25.33 25.33 25.32 25.33 11.8K
13:08 25.33 25.33 25.33 25.33 0.6K
13:09 25.32 25.32 25.32 25.32 17.9K
13:11 25.33 25.35 25.33 25.35 3.2K
13:12 25.33 25.33 25.33 25.33 3.2K
13:13 25.37 25.37 25.36 25.36 1.9K
13:14 25.36 25.36 25.34 25.34 3.9K
13:15 25.33 25.33 25.33 25.33 2.2K
13:17 25.33 25.34 25.33 25.34 3.8K
13:19 25.39 25.39 25.39 25.38 5.6K
13:20 25.39 25.39 25.39 25.39 2.6K
13:23 25.42 25.42 25.39 25.39 26.3K
13:24 25.41 25.41 25.41 25.41 10.6K
13:25 25.39 25.39 25.39 25.39 0.7K
13:27 25.40 25.40 25.38 25.38 5.6K
13:28 25.36 25.37 25.36 25.37 2.7K
13:29 25.35 25.36 25.34 25.34 4.5K
13:30 25.39 25.40 25.39 25.40 4.2K
13:31 25.38 25.39 25.36 25.37 7.3K
13:32 25.37 25.39 25.37 25.39 2.2K
13:33 25.43 25.43 25.41 25.41 37.3K
13:34 25.42 25.42 25.41 25.41 31.1K
13:35 25.39 25.42 25.39 25.42 4.7K
13:36 25.41 25.41 25.41 25.41 8.4K
13:37 25.39 25.43 25.39 25.43 15.8K
13:38 25.42 25.42 25.42 25.42 0.1K
13:39 25.39 25.40 25.37 25.40 25.4K
13:40 25.38 25.38 25.37 25.37 7.3K
13:41 25.38 25.39 25.37 25.39 9.6K
13:42 25.40 25.41 25.40 25.41 3.8K
13:43 25.40 25.40 25.40 25.40 0.7K
13:44 25.38 25.38 25.36 25.37 8.6K
13:45 25.38 25.39 25.38 25.39 1.6K
13:46 25.40 25.40 25.39 25.39 1.9K
13:47 25.37 25.37 25.36 25.36 25.1K
13:48 25.37 25.38 25.37 25.38 2.4K
13:50 25.40 25.40 25.40 25.40 3.9K
13:51 25.41 25.42 25.41 25.42 2.5K
13:52 25.44 25.44 25.44 25.44 3.0K
13:53 25.45 25.45 25.45 25.45 3.0K
13:54 25.46 25.46 25.44 25.44 12.0K
13:55 25.45 25.45 25.45 25.45 3.9K
13:56 25.42 25.42 25.41 25.42 8.4K
13:57 25.43 25.44 25.43 25.44 4.3K
13:58 25.44 25.44 25.44 25.44 3.9K
14:00 25.44 25.44 25.44 25.44 1.6K
14:01 25.46 25.46 25.44 25.44 26.9K
14:02 25.47 25.47 25.46 25.46 8.4K
14:03 25.46 25.46 25.46 25.46 0.8K
14:04 25.46 25.47 25.46 25.47 3.8K
14:05 25.45 25.45 25.44 25.44 8.6K
14:06 25.46 25.47 25.46 25.46 12.8K
14:07 25.46 25.46 25.46 25.46 5.2K
14:08 25.45 25.45 25.45 25.45 16.0K
14:09 25.45 25.46 25.44 25.46 25.1K
14:10 25.46 25.46 25.44 25.44 31.2K
14:11 25.43 25.45 25.43 25.43 46.8K
14:12 25.42 25.42 25.42 25.42 19.9K
14:13 25.42 25.44 25.42 25.43 13.9K
14:14 25.43 25.43 25.43 25.43 1.7K
14:15 25.44 25.44 25.44 25.44 28.8K
14:16 25.45 25.46 25.45 25.46 2.8K
14:17 25.46 25.47 25.45 25.45 10.5K
14:18 25.45 25.45 25.44 25.44 19.8K
14:19 25.45 25.46 25.43 25.46 19.0K
14:20 25.46 25.48 25.46 25.48 10.6K
14:21 25.49 25.50 25.49 25.49 2.1K
14:22 25.49 25.50 25.49 25.50 9.5K
14:23 25.50 25.50 25.49 25.49 2.2K
14:24 25.51 25.51 25.51 25.51 3.4K
14:25 25.51 25.52 25.51 25.51 3.9K
14:26 25.49 25.49 25.49 25.49 3.1K
14:28 25.52 25.52 25.51 25.52 46.9K
14:29 25.51 25.52 25.51 25.52 0.9K
14:30 25.49 25.51 25.49 25.51 6.9K
14:31 25.52 25.52 25.52 25.52 26.5K
14:32 25.52 25.53 25.52 25.53 4.9K
14:33 25.53 25.53 25.52 25.53 1.3K
14:34 25.53 25.53 25.53 25.53 1.0K
14:36 25.54 25.54 25.54 25.54 0.2K
14:37 25.55 25.57 25.55 25.57 9.9K
14:39 25.57 25.57 25.57 25.57 2.0K
14:40 25.57 25.57 25.57 25.57 2.8K
14:42 25.55 25.56 25.55 25.56 4.3K
14:45 25.57 25.57 25.57 25.57 0.3K
14:46 25.58 25.58 25.58 25.58 5.1K
14:47 25.58 25.58 25.57 25.57 1.5K
14:48 25.56 25.56 25.55 25.56 10.3K
14:49 25.57 25.57 25.57 25.57 2.0K
14:51 25.57 25.57 25.56 25.56 1.4K
14:52 25.55 25.57 25.54 25.57 14.7K
14:53 25.55 25.57 25.55 25.57 10.4K
14:54 25.58 25.58 25.58 25.58 0.3K
14:55 25.56 25.58 25.56 25.58 2.0K
14:56 25.59 25.59 25.58 25.58 7.1K
14:57 25.57 25.57 25.57 25.57 14.8K
14:58 25.58 25.58 25.58 25.58 1.2K
14:59 25.58 25.59 25.56 25.56 6.2K
15:00 25.55 25.59 25.55 25.58 3.7K
15:01 25.60 25.61 25.57 25.58 22.8K
15:02 25.59 25.59 25.58 25.58 11.9K
15:03 25.58 25.60 25.58 25.60 15.0K
15:04 25.60 25.60 25.58 25.58 5.9K
15:05 25.59 25.60 25.59 25.60 19.1K
15:06 25.59 25.59 25.59 25.59 0.7K
15:07 25.61 25.61 25.61 25.61 13.7K
15:08 25.62 25.62 25.61 25.61 15.2K
15:09 25.61 25.62 25.60 25.62 76.5K
15:10 25.62 25.62 25.60 25.60 3.6K
15:11 25.62 25.62 25.62 25.62 1.6K
15:12 25.62 25.63 25.62 25.63 10.3K
15:13 25.64 25.65 25.64 25.65 11.9K
15:14 25.65 25.65 25.64 25.64 1.2K
15:15 25.63 25.63 25.62 25.63 12.0K
15:16 25.62 25.62 25.61 25.61 8.7K
15:17 25.62 25.64 25.62 25.64 1.7K
15:18 25.62 25.62 25.60 25.61 22.7K
15:19 25.63 25.63 25.62 25.63 12.1K
15:20 25.61 25.61 25.60 25.60 83.7K
15:21 25.61 25.62 25.61 25.62 9.6K
15:22 25.61 25.61 25.58 25.58 5.0K
15:23 25.60 25.60 25.58 25.59 15.1K
15:24 25.61 25.61 25.59 25.59 25.7K
15:25 25.58 25.60 25.58 25.59 6.3K
15:26 25.58 25.58 25.57 25.57 2.3K
15:27 25.59 25.60 25.59 25.60 0.9K
15:28 25.62 25.62 25.61 25.61 23.1K
15:29 25.60 25.60 25.59 25.59 22.7K
15:30 25.61 25.61 25.59 25.59 2.2K
15:31 25.60 25.60 25.59 25.59 14.8K
15:32 25.59 25.59 25.57 25.57 10.7K
15:33 25.57 25.59 25.57 25.59 5.1K
15:34 25.60 25.60 25.59 25.59 12.1K
15:35 25.59 25.59 25.57 25.57 102.4K
15:36 25.58 25.62 25.58 25.62 11.8K
15:37 25.61 25.61 25.59 25.60 8.1K
15:39 25.61 25.62 25.61 25.61 22.1K
15:40 25.62 25.63 25.62 25.63 5.6K
15:41 25.63 25.65 25.63 25.65 6.1K
15:42 25.66 25.66 25.66 25.66 19.6K
15:43 25.66 25.66 25.65 25.66 3.9K
15:44 25.64 25.64 25.64 25.64 3.9K
15:45 25.64 25.65 25.64 25.65 7.1K
15:46 25.66 25.66 25.64 25.64 6.8K
15:47 25.64 25.65 25.64 25.65 4.3K
15:48 25.63 25.65 25.63 25.64 3.7K
15:49 25.63 25.64 25.63 25.64 4.6K
15:50 25.60 25.60 25.58 25.60 21.8K
15:51 25.58 25.63 25.58 25.63 16.9K
15:52 25.63 25.65 25.61 25.61 15.1K
15:53 25.61 25.62 25.61 25.62 10.7K
15:54 25.63 25.65 25.63 25.65 4.4K
15:55 25.60 25.60 25.59 25.59 31.9K
15:56 25.57 25.57 25.55 25.55 10.6K
15:57 25.54 25.54 25.53 25.53 2.5K
15:58 25.56 25.56 25.55 25.55 8.5K
15:59 25.56 25.56 25.55 25.56 29.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし