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 26.51 26.59 26.50 26.53 8.0K
09:31 26.54 26.58 26.54 26.58 6.3K
09:32 26.58 26.63 26.58 26.63 35.5K
09:33 26.64 26.64 26.61 26.63 5.5K
09:34 26.65 26.67 26.63 26.67 10.4K
09:35 26.67 26.67 26.67 26.67 8.2K
09:36 26.61 26.61 26.61 26.61 0.1K
09:37 26.59 26.81 26.59 26.81 7.5K
09:38 26.85 26.87 26.81 26.81 6.9K
09:40 26.74 26.74 26.74 26.74 2.1K
09:42 26.85 26.85 26.82 26.82 10.0K
09:43 26.85 26.86 26.85 26.86 2.4K
09:44 26.86 26.86 26.86 26.86 2.6K
09:46 26.88 26.88 26.88 26.88 0.3K
09:47 26.91 26.93 26.90 26.93 1.6K
09:48 26.91 26.94 26.91 26.92 4.0K
09:49 26.93 26.93 26.93 26.93 0.3K
09:50 26.92 26.92 26.90 26.92 4.5K
09:51 26.92 26.92 26.92 26.92 1.2K
09:52 26.93 26.93 26.85 26.87 9.6K
09:54 26.84 26.84 26.83 26.83 2.0K
09:55 26.82 26.82 26.82 26.82 1.9K
09:57 26.81 26.83 26.81 26.83 5.1K
09:59 26.80 26.81 26.80 26.81 0.7K
10:00 26.77 26.81 26.77 26.81 5.4K
10:01 26.83 26.83 26.78 26.78 1.9K
10:02 26.76 26.81 26.76 26.81 0.3K
10:03 26.80 26.80 26.80 26.80 5.1K
10:05 26.80 26.80 26.80 26.80 0.3K
10:08 26.81 26.81 26.81 26.81 2.2K
10:09 26.82 26.82 26.82 26.82 2.5K
10:11 26.81 26.81 26.81 26.81 0.3K
10:12 26.80 26.80 26.80 26.80 0.7K
10:15 26.70 26.70 26.69 26.69 3.6K
10:16 26.68 26.68 26.68 26.68 0.4K
10:19 26.63 26.63 26.63 26.63 5.2K
10:24 26.64 26.64 26.64 26.64 0.1K
10:26 26.65 26.68 26.65 26.68 9.2K
10:27 26.66 26.66 26.66 26.66 1.4K
10:29 26.66 26.66 26.66 26.66 1.8K
10:32 26.67 26.67 26.67 26.67 2.5K
10:35 26.69 26.69 26.69 26.69 0.1K
10:36 26.70 26.70 26.70 26.70 0.2K
10:38 26.64 26.64 26.64 26.64 3.8K
10:42 26.63 26.63 26.63 26.63 0.1K
10:46 26.64 26.64 26.64 26.64 0.4K
10:48 26.63 26.63 26.61 26.63 2.5K
10:49 26.61 26.61 26.61 26.61 1.5K
10:50 26.57 26.57 26.56 26.56 2.5K
10:51 26.58 26.58 26.58 26.58 0.2K
10:54 26.57 26.57 26.57 26.57 3.2K
10:56 26.54 26.54 26.54 26.54 3.5K
10:58 26.54 26.54 26.54 26.54 3.9K
11:00 26.53 26.53 26.46 26.51 9.5K
11:01 26.59 26.59 26.54 26.54 8.7K
11:02 26.51 26.51 26.49 26.49 0.8K
11:04 26.53 26.53 26.53 26.53 3.3K
11:06 26.58 26.58 26.58 26.58 4.6K
11:09 26.56 26.56 26.56 26.56 1.0K
11:10 26.53 26.53 26.53 26.53 15.2K
11:13 26.54 26.54 26.54 26.54 1.4K
11:15 26.53 26.54 26.53 26.54 3.7K
11:16 26.53 26.53 26.50 26.50 8.6K
11:18 26.51 26.51 26.51 26.51 7.7K
11:19 26.52 26.52 26.50 26.50 0.9K
11:20 26.50 26.50 26.50 26.50 1.2K
11:22 26.50 26.50 26.50 26.50 21.3K
11:23 26.50 26.50 26.39 26.42 21.7K
11:25 26.42 26.42 26.41 26.41 1.7K
11:26 26.42 26.42 26.37 26.37 10.3K
11:27 26.35 26.35 26.34 26.34 9.3K
11:28 26.35 26.35 26.34 26.34 0.4K
11:31 26.35 26.35 26.34 26.34 8.0K
11:32 26.32 26.32 26.31 26.31 0.8K
11:33 26.29 26.29 26.29 26.29 0.6K
11:34 26.32 26.35 26.32 26.35 7.3K
11:35 26.36 26.36 26.36 26.36 0.3K
11:36 26.33 26.36 26.33 26.33 32.1K
11:37 26.34 26.34 26.34 26.34 1.3K
11:38 26.36 26.37 26.36 26.37 2.7K
11:39 26.38 26.38 26.38 26.38 9.9K
11:40 26.38 26.41 26.38 26.38 6.0K
11:41 26.40 26.40 26.40 26.40 16.8K
11:42 26.37 26.38 26.37 26.38 4.0K
11:43 26.34 26.34 26.33 26.33 9.2K
11:44 26.32 26.32 26.32 26.32 3.6K
11:45 26.34 26.34 26.32 26.32 1.1K
11:46 26.29 26.30 26.29 26.30 1.5K
11:47 26.27 26.27 26.27 26.27 40.8K
11:49 26.27 26.27 26.27 26.27 4.0K
11:50 26.26 26.28 26.26 26.28 3.0K
11:51 26.28 26.28 26.26 26.26 7.2K
11:52 26.25 26.25 26.25 26.25 2.8K
11:54 26.25 26.25 26.25 26.25 0.9K
11:56 26.30 26.30 26.29 26.30 11.8K
11:57 26.29 26.30 26.29 26.30 5.5K
11:59 26.28 26.28 26.27 26.27 2.2K
12:00 26.27 26.27 26.27 26.27 4.0K
12:01 26.28 26.28 26.25 26.25 18.7K
12:02 26.25 26.26 26.25 26.25 1.8K
12:03 26.27 26.27 26.27 26.27 4.3K
12:04 26.29 26.29 26.28 26.28 1.4K
12:05 26.26 26.26 26.26 26.26 0.5K
12:06 26.26 26.26 26.23 26.23 5.7K
12:07 26.23 26.23 26.23 26.23 0.4K
12:08 26.24 26.24 26.24 26.24 0.4K
12:09 26.22 26.22 26.22 26.22 0.3K
12:10 26.21 26.23 26.21 26.23 2.0K
12:11 26.25 26.25 26.23 26.23 2.6K
12:14 26.23 26.23 26.23 26.23 6.6K
12:15 26.22 26.22 26.21 26.21 1.9K
12:16 26.20 26.20 26.20 26.20 0.4K
12:17 26.20 26.20 26.20 26.20 2.6K
12:18 26.18 26.18 26.17 26.17 5.1K
12:19 26.16 26.16 26.16 26.16 1.0K
12:21 26.15 26.15 26.15 26.15 2.4K
12:22 26.15 26.15 26.15 26.15 4.4K
12:23 26.17 26.17 26.17 26.17 5.0K
12:24 26.18 26.18 26.18 26.18 6.4K
12:25 26.16 26.16 26.16 26.16 0.8K
12:26 26.17 26.17 26.14 26.14 9.2K
12:27 26.15 26.18 26.15 26.18 1.1K
12:28 26.17 26.23 26.17 26.23 14.0K
12:29 26.24 26.24 26.24 26.24 1.6K
12:30 26.23 26.24 26.23 26.24 2.4K
12:31 26.25 26.25 26.25 26.25 3.0K
12:33 26.26 26.26 26.26 26.26 0.2K
12:34 26.24 26.24 26.24 26.24 3.8K
12:37 26.30 26.30 26.30 26.30 16.9K
12:40 26.28 26.28 26.28 26.28 1.5K
12:41 26.28 26.28 26.28 26.28 2.1K
12:42 26.26 26.27 26.26 26.27 9.9K
12:43 26.29 26.29 26.29 26.29 5.0K
12:44 26.27 26.27 26.27 26.27 6.2K
12:45 26.27 26.27 26.27 26.27 0.2K
12:46 26.25 26.25 26.25 26.25 5.9K
12:48 26.23 26.24 26.22 26.22 4.0K
12:51 26.23 26.24 26.23 26.24 1.8K
12:54 26.23 26.23 26.23 26.23 0.1K
12:55 26.22 26.22 26.22 26.22 0.6K
12:56 26.24 26.26 26.24 26.26 4.7K
13:00 26.21 26.25 26.19 26.25 26.1K
13:03 26.30 26.30 26.30 26.30 1.0K
13:05 26.32 26.33 26.32 26.33 4.4K
13:08 26.35 26.35 26.35 26.35 1.3K
13:09 26.33 26.33 26.33 26.33 1.5K
13:10 26.32 26.32 26.32 26.32 10.2K
13:11 26.33 26.33 26.33 26.33 7.2K
13:15 26.34 26.34 26.34 26.34 11.3K
13:17 26.36 26.37 26.36 26.37 4.2K
13:18 26.37 26.37 26.37 26.37 4.9K
13:21 26.35 26.35 26.35 26.35 2.3K
13:22 26.35 26.35 26.35 26.35 7.9K
13:23 26.34 26.34 26.34 26.34 0.6K
13:24 26.34 26.35 26.34 26.35 6.0K
13:25 26.35 26.35 26.35 26.35 0.5K
13:26 26.35 26.35 26.35 26.35 0.5K
13:27 26.32 26.35 26.32 26.35 2.1K
13:30 26.32 26.32 26.32 26.32 0.9K
13:31 26.30 26.31 26.30 26.31 8.1K
13:32 26.29 26.29 26.29 26.29 12.1K
13:33 26.26 26.26 26.26 26.26 0.9K
13:34 26.26 26.26 26.26 26.26 5.5K
13:35 26.26 26.26 26.26 26.26 5.5K
13:36 26.25 26.25 26.24 26.24 14.3K
13:38 26.22 26.22 26.22 26.22 1.7K
13:40 26.24 26.24 26.24 26.24 3.6K
13:42 26.21 26.23 26.21 26.23 4.4K
13:44 26.25 26.25 26.24 26.25 25.8K
13:45 26.26 26.26 26.23 26.23 4.9K
13:46 26.22 26.24 26.22 26.24 5.5K
13:47 26.24 26.24 26.23 26.24 2.7K
13:48 26.23 26.23 26.23 26.23 0.4K
13:49 26.24 26.24 26.24 26.24 2.5K
13:53 26.26 26.26 26.26 26.26 1.9K
13:56 26.30 26.30 26.30 26.30 1.1K
13:57 26.32 26.33 26.32 26.33 3.6K
13:58 26.34 26.34 26.34 26.34 0.2K
13:59 26.31 26.31 26.30 26.30 12.7K
14:00 26.33 26.33 26.33 26.33 0.6K
14:01 26.31 26.31 26.31 26.31 1.1K
14:02 26.30 26.30 26.30 26.30 2.4K
14:03 26.27 26.27 26.26 26.26 2.2K
14:04 26.27 26.29 26.27 26.29 24.6K
14:05 26.30 26.30 26.30 26.30 7.3K
14:07 26.27 26.27 26.27 26.27 8.0K
14:08 26.28 26.29 26.28 26.29 2.8K
14:09 26.30 26.30 26.30 26.30 1.4K
14:10 26.30 26.30 26.30 26.30 0.1K
14:11 26.31 26.31 26.31 26.31 2.3K
14:14 26.28 26.28 26.26 26.27 11.2K
14:15 26.28 26.31 26.28 26.31 9.0K
14:16 26.30 26.30 26.30 26.30 0.2K
14:17 26.30 26.30 26.30 26.30 9.7K
14:18 26.28 26.29 26.28 26.28 4.5K
14:19 26.28 26.30 26.28 26.29 2.6K
14:20 26.29 26.29 26.29 26.29 0.3K
14:22 26.32 26.32 26.32 26.32 0.7K
14:23 26.30 26.30 26.28 26.28 1.7K
14:24 26.26 26.27 26.26 26.27 6.7K
14:26 26.27 26.27 26.24 26.24 2.4K
14:28 26.25 26.25 26.25 26.25 3.5K
14:31 26.24 26.25 26.23 26.25 20.1K
14:33 26.25 26.25 26.24 26.25 14.7K
14:35 26.24 26.24 26.24 26.24 0.6K
14:36 26.24 26.24 26.24 26.24 1.5K
14:38 26.22 26.22 26.22 26.22 1.4K
14:40 26.20 26.20 26.20 26.20 3.9K
14:45 26.15 26.16 26.15 26.16 0.9K
14:46 26.18 26.18 26.15 26.16 8.2K
14:48 26.19 26.19 26.18 26.18 2.0K
14:50 26.14 26.14 26.14 26.14 1.6K
14:53 26.12 26.12 26.11 26.11 11.1K
14:54 26.12 26.12 26.12 26.12 0.4K
14:55 26.13 26.15 26.13 26.15 21.7K
14:56 26.16 26.18 26.16 26.18 16.1K
14:57 26.17 26.17 26.17 26.17 0.6K
14:58 26.19 26.19 26.19 26.19 2.6K
14:59 26.18 26.18 26.15 26.15 1.8K
15:00 26.14 26.14 26.14 26.14 7.6K
15:01 26.15 26.15 26.15 26.15 3.3K
15:02 26.15 26.15 26.15 26.15 16.3K
15:04 26.13 26.13 26.13 26.13 0.7K
15:05 26.14 26.14 26.14 26.14 13.1K
15:06 26.13 26.16 26.13 26.15 14.2K
15:07 26.13 26.15 26.13 26.15 8.7K
15:09 26.12 26.12 26.12 26.12 8.5K
15:10 26.13 26.14 26.13 26.13 2.1K
15:11 26.13 26.16 26.13 26.15 3.0K
15:12 26.14 26.14 26.14 26.14 3.3K
15:13 26.13 26.13 26.13 26.13 1.2K
15:14 26.12 26.12 26.12 26.12 16.8K
15:15 26.12 26.12 26.11 26.11 10.4K
15:16 26.10 26.10 26.10 26.10 7.5K
15:17 26.08 26.10 26.08 26.10 2.2K
15:18 26.10 26.10 26.08 26.08 4.5K
15:19 26.08 26.08 26.08 26.08 0.5K
15:20 26.08 26.08 26.05 26.05 9.2K
15:21 26.07 26.09 26.07 26.09 21.7K
15:23 26.05 26.05 26.05 26.05 2.6K
15:24 26.04 26.04 26.04 26.04 0.3K
15:25 26.05 26.05 26.04 26.04 1.9K
15:26 26.05 26.07 26.04 26.07 17.2K
15:27 26.07 26.07 26.06 26.06 45.4K
15:28 26.09 26.09 26.09 26.09 5.8K
15:29 26.07 26.07 26.07 26.07 1.2K
15:30 26.07 26.07 26.07 26.07 3.5K
15:31 26.08 26.12 26.08 26.12 6.5K
15:32 26.12 26.12 26.09 26.09 1.0K
15:33 26.11 26.14 26.11 26.14 18.9K
15:34 26.12 26.12 26.10 26.10 20.8K
15:35 26.11 26.11 26.07 26.07 2.7K
15:36 26.06 26.06 26.06 26.06 3.2K
15:37 26.09 26.09 26.08 26.08 6.3K
15:38 26.06 26.06 26.06 26.06 1.3K
15:39 26.06 26.07 26.05 26.07 9.2K
15:40 26.07 26.09 26.07 26.09 3.3K
15:41 26.10 26.10 26.10 26.10 46.3K
15:42 26.09 26.11 26.09 26.11 5.3K
15:43 26.09 26.09 26.09 26.09 4.7K
15:44 26.09 26.09 26.09 26.09 1.5K
15:45 26.10 26.12 26.10 26.11 18.1K
15:46 26.06 26.06 26.06 26.06 1.6K
15:47 26.10 26.11 26.10 26.11 9.4K
15:48 26.11 26.12 26.11 26.12 1.2K
15:49 26.11 26.12 26.11 26.12 3.4K
15:50 26.13 26.14 26.13 26.14 10.7K
15:51 26.15 26.15 26.11 26.11 24.6K
15:52 26.12 26.15 26.12 26.15 11.5K
15:53 26.15 26.15 26.14 26.14 15.7K
15:54 26.18 26.18 26.18 26.18 0.9K
15:55 26.18 26.18 26.16 26.17 3.9K
15:56 26.17 26.17 26.15 26.15 12.3K
15:58 26.17 26.17 26.17 26.17 2.4K
15:59 26.17 26.17 26.12 26.13 30.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし