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 26.08 26.12 26.08 26.12 46.5K
09:31 26.10 26.10 26.10 26.10 1.0K
09:35 26.08 26.08 26.08 26.08 0.3K
09:36 26.10 26.10 26.10 26.10 3.3K
09:37 26.15 26.15 26.15 26.15 0.2K
09:38 26.14 26.14 26.12 26.12 2.4K
09:39 26.13 26.15 26.13 26.15 1.7K
09:40 26.16 26.16 26.16 26.16 1.7K
09:41 26.14 26.16 26.14 26.16 13.5K
09:43 26.19 26.19 26.19 26.19 6.7K
09:44 26.18 26.18 26.18 26.18 0.5K
09:46 26.18 26.18 26.18 26.18 2.0K
09:47 26.21 26.21 26.21 26.21 1.6K
09:48 26.21 26.21 26.19 26.19 0.9K
09:49 26.20 26.21 26.20 26.21 5.0K
09:51 26.20 26.20 26.20 26.20 9.7K
09:52 26.21 26.21 26.21 26.21 1.2K
09:54 26.23 26.23 26.23 26.23 0.6K
09:55 26.22 26.22 26.22 26.22 0.2K
09:56 26.20 26.20 26.20 26.20 1.7K
09:58 26.25 26.25 26.25 26.25 0.2K
10:00 26.23 26.28 26.23 26.28 1.3K
10:02 26.27 26.27 26.27 26.27 0.5K
10:03 26.23 26.27 26.23 26.27 3.4K
10:04 26.27 26.27 26.27 26.27 0.8K
10:06 26.28 26.28 26.24 26.25 3.2K
10:08 26.25 26.25 26.25 26.25 0.3K
10:09 26.23 26.25 26.23 26.25 1.6K
10:11 26.23 26.23 26.19 26.19 2.1K
10:14 26.25 26.25 26.24 26.24 4.7K
10:19 26.26 26.26 26.25 26.25 1.8K
10:22 26.33 26.33 26.33 26.33 4.3K
10:26 26.34 26.34 26.33 26.33 28.5K
10:27 26.36 26.36 26.36 26.36 0.8K
10:30 26.35 26.36 26.35 26.36 3.0K
10:31 26.35 26.35 26.35 26.35 0.9K
10:34 26.38 26.38 26.38 26.38 0.9K
10:35 26.37 26.37 26.37 26.37 1.7K
10:36 26.37 26.37 26.37 26.37 0.6K
10:38 26.38 26.38 26.38 26.38 0.3K
10:39 26.34 26.34 26.34 26.34 1.9K
10:40 26.36 26.36 26.36 26.36 0.7K
10:41 26.37 26.37 26.37 26.37 0.8K
10:42 26.37 26.38 26.37 26.38 0.8K
10:43 26.35 26.37 26.35 26.37 11.9K
10:44 26.36 26.37 26.35 26.37 10.3K
10:45 26.38 26.38 26.38 26.38 0.4K
10:46 26.36 26.36 26.36 26.36 1.7K
10:47 26.32 26.32 26.32 26.32 0.3K
10:48 26.32 26.32 26.30 26.32 2.3K
10:49 26.33 26.35 26.33 26.35 1.6K
10:50 26.35 26.35 26.35 26.35 5.1K
10:51 26.35 26.35 26.35 26.35 0.8K
10:52 26.33 26.33 26.32 26.32 0.4K
10:54 26.34 26.35 26.34 26.35 1.9K
10:55 26.34 26.34 26.34 26.34 0.4K
10:57 26.34 26.34 26.33 26.34 3.3K
10:58 26.32 26.34 26.32 26.34 2.9K
10:59 26.36 26.36 26.36 26.36 1.5K
11:00 26.37 26.37 26.36 26.36 10.2K
11:01 26.35 26.35 26.35 26.35 0.9K
11:02 26.35 26.35 26.34 26.34 1.0K
11:03 26.35 26.35 26.35 26.35 3.2K
11:04 26.36 26.36 26.36 26.36 0.1K
11:05 26.35 26.35 26.35 26.35 5.0K
11:06 26.35 26.35 26.35 26.35 0.5K
11:08 26.37 26.37 26.37 26.37 1.9K
11:10 26.38 26.38 26.36 26.36 13.3K
11:11 26.36 26.37 26.36 26.37 1.7K
11:12 26.38 26.39 26.37 26.37 9.6K
11:13 26.38 26.38 26.38 26.38 0.6K
11:15 26.35 26.37 26.35 26.37 0.5K
11:17 26.38 26.39 26.38 26.39 2.9K
11:19 26.40 26.40 26.38 26.38 12.4K
11:20 26.38 26.39 26.38 26.39 2.1K
11:21 26.39 26.40 26.39 26.40 6.8K
11:23 26.38 26.38 26.38 26.38 0.1K
11:24 26.37 26.39 26.37 26.38 1.4K
11:26 26.39 26.39 26.39 26.39 1.4K
11:27 26.39 26.39 26.37 26.37 0.5K
11:28 26.36 26.36 26.36 26.36 21.1K
11:29 26.37 26.37 26.37 26.37 1.9K
11:30 26.36 26.36 26.36 26.36 1.8K
11:31 26.36 26.36 26.36 26.36 45.7K
11:32 26.35 26.35 26.35 26.35 4.9K
11:33 26.36 26.36 26.36 26.36 8.3K
11:34 26.37 26.39 26.37 26.39 5.0K
11:35 26.38 26.38 26.36 26.37 2.5K
11:36 26.37 26.37 26.37 26.37 0.3K
11:37 26.36 26.37 26.36 26.37 2.3K
11:38 26.37 26.38 26.37 26.38 4.7K
11:39 26.38 26.38 26.38 26.38 0.5K
11:40 26.40 26.40 26.40 26.40 6.5K
11:42 26.40 26.40 26.40 26.40 0.7K
11:43 26.39 26.39 26.39 26.39 1.5K
11:46 26.40 26.40 26.39 26.39 0.7K
11:48 26.40 26.43 26.40 26.40 6.8K
11:49 26.42 26.42 26.42 26.42 0.2K
11:50 26.40 26.40 26.40 26.40 0.1K
11:51 26.40 26.40 26.40 26.40 1.0K
11:52 26.41 26.41 26.41 26.41 9.3K
11:53 26.42 26.42 26.42 26.42 8.3K
11:54 26.44 26.44 26.42 26.42 11.0K
11:55 26.43 26.43 26.43 26.43 0.4K
11:57 26.41 26.42 26.40 26.42 6.8K
11:58 26.41 26.41 26.41 26.41 14.0K
11:59 26.39 26.40 26.39 26.40 3.7K
12:01 26.41 26.42 26.41 26.41 10.6K
12:02 26.40 26.41 26.40 26.41 0.2K
12:04 26.43 26.43 26.43 26.43 5.2K
12:05 26.42 26.42 26.41 26.41 18.1K
12:06 26.41 26.43 26.41 26.43 2.3K
12:07 26.42 26.42 26.42 26.42 2.4K
12:08 26.43 26.43 26.42 26.42 2.1K
12:09 26.42 26.42 26.42 26.42 1.3K
12:10 26.43 26.43 26.42 26.42 3.1K
12:13 26.43 26.45 26.43 26.45 3.6K
12:14 26.44 26.44 26.44 26.44 1.3K
12:17 26.46 26.47 26.46 26.47 9.3K
12:20 26.46 26.46 26.46 26.46 5.5K
12:21 26.47 26.47 26.47 26.47 0.4K
12:22 26.47 26.47 26.47 26.47 1.4K
12:23 26.48 26.48 26.48 26.48 2.5K
12:24 26.47 26.47 26.47 26.47 0.5K
12:25 26.46 26.47 26.46 26.47 5.3K
12:28 26.50 26.52 26.48 26.49 100.6K
12:29 26.49 26.49 26.49 26.49 1.5K
12:30 26.51 26.51 26.51 26.51 0.2K
12:31 26.50 26.50 26.49 26.49 5.7K
12:32 26.50 26.52 26.50 26.52 1.9K
12:33 26.52 26.52 26.52 26.52 3.4K
12:34 26.52 26.54 26.52 26.54 3.2K
12:35 26.53 26.55 26.53 26.55 17.7K
12:36 26.55 26.55 26.55 26.55 4.2K
12:37 26.56 26.56 26.56 26.56 0.3K
12:38 26.55 26.55 26.55 26.55 0.5K
12:39 26.56 26.56 26.56 26.56 6.7K
12:42 26.56 26.56 26.56 26.56 1.4K
12:44 26.57 26.57 26.57 26.56 1.9K
12:45 26.55 26.55 26.53 26.53 11.3K
12:46 26.54 26.54 26.54 26.54 1.4K
12:47 26.54 26.54 26.54 26.54 0.5K
12:48 26.55 26.56 26.55 26.56 0.9K
12:49 26.56 26.56 26.56 26.56 18.6K
12:50 26.56 26.56 26.55 26.55 8.2K
12:51 26.55 26.56 26.55 26.56 18.5K
12:52 26.57 26.57 26.57 26.57 0.4K
12:53 26.56 26.56 26.55 26.55 23.0K
12:54 26.56 26.56 26.56 26.56 0.5K
12:55 26.57 26.57 26.57 26.57 2.2K
12:56 26.58 26.60 26.58 26.60 10.7K
12:57 26.59 26.59 26.59 26.59 1.2K
12:59 26.59 26.59 26.58 26.58 0.6K
13:00 26.56 26.56 26.56 26.56 0.5K
13:01 26.57 26.59 26.57 26.58 2.7K
13:02 26.58 26.59 26.58 26.58 5.4K
13:03 26.58 26.58 26.58 26.58 5.9K
13:04 26.56 26.56 26.56 26.56 4.3K
13:07 26.56 26.56 26.56 26.56 3.5K
13:08 26.57 26.57 26.57 26.57 3.4K
13:09 26.54 26.54 26.54 26.54 0.6K
13:10 26.55 26.55 26.55 26.55 1.4K
13:11 26.54 26.55 26.54 26.55 6.5K
13:14 26.57 26.57 26.57 26.57 0.1K
13:15 26.57 26.57 26.57 26.57 0.1K
13:16 26.58 26.58 26.57 26.57 2.2K
13:17 26.56 26.57 26.56 26.57 2.1K
13:19 26.56 26.56 26.55 26.55 3.5K
13:20 26.54 26.54 26.54 26.54 0.1K
13:21 26.53 26.56 26.53 26.56 3.4K
13:22 26.55 26.57 26.55 26.57 7.2K
13:23 26.57 26.57 26.57 26.57 0.3K
13:24 26.58 26.58 26.58 26.58 1.1K
13:25 26.58 26.58 26.58 26.58 1.2K
13:26 26.59 26.60 26.59 26.60 4.8K
13:28 26.59 26.59 26.59 26.59 1.7K
13:29 26.57 26.57 26.57 26.57 13.4K
13:30 26.57 26.59 26.57 26.59 1.8K
13:32 26.58 26.59 26.58 26.58 1.5K
13:33 26.58 26.58 26.58 26.58 9.2K
13:34 26.57 26.59 26.57 26.59 1.3K
13:36 26.56 26.57 26.56 26.57 0.4K
13:37 26.59 26.59 26.59 26.59 1.3K
13:38 26.59 26.59 26.58 26.59 6.4K
13:40 26.59 26.59 26.59 26.59 2.5K
13:41 26.57 26.57 26.57 26.57 5.0K
13:42 26.57 26.57 26.57 26.57 0.4K
13:44 26.58 26.58 26.58 26.58 8.2K
13:45 26.59 26.59 26.59 26.59 0.2K
13:46 26.58 26.59 26.58 26.59 34.5K
13:48 26.60 26.60 26.60 26.60 0.3K
13:49 26.59 26.59 26.59 26.59 1.4K
13:50 26.60 26.60 26.60 26.60 1.6K
13:54 26.61 26.62 26.61 26.62 5.6K
13:55 26.61 26.61 26.61 26.61 0.5K
13:56 26.62 26.62 26.62 26.62 2.5K
13:58 26.60 26.62 26.60 26.62 5.6K
14:00 26.62 26.62 26.62 26.62 0.4K
14:01 26.63 26.64 26.63 26.64 15.1K
14:02 26.65 26.65 26.65 26.65 0.9K
14:04 26.65 26.65 26.65 26.65 0.6K
14:05 26.65 26.66 26.65 26.66 4.3K
14:06 26.67 26.67 26.67 26.67 3.6K
14:07 26.65 26.65 26.65 26.65 5.6K
14:08 26.63 26.63 26.63 26.63 1.4K
14:09 26.65 26.65 26.65 26.65 1.0K
14:10 26.63 26.64 26.62 26.62 18.0K
14:11 26.63 26.63 26.63 26.63 1.5K
14:12 26.63 26.63 26.63 26.63 0.6K
14:14 26.62 26.62 26.61 26.62 30.0K
14:15 26.63 26.63 26.63 26.63 1.1K
14:16 26.61 26.62 26.61 26.62 2.1K
14:17 26.59 26.59 26.57 26.57 2.6K
14:19 26.59 26.59 26.59 26.58 2.1K
14:20 26.59 26.59 26.59 26.59 9.1K
14:21 26.58 26.58 26.58 26.58 1.9K
14:22 26.57 26.57 26.57 26.57 0.4K
14:23 26.56 26.57 26.56 26.57 6.5K
14:24 26.56 26.56 26.56 26.56 0.4K
14:25 26.57 26.57 26.57 26.57 0.4K
14:27 26.57 26.57 26.57 26.57 0.2K
14:29 26.56 26.56 26.56 26.56 3.0K
14:30 26.57 26.59 26.57 26.59 0.6K
14:31 26.58 26.59 26.58 26.58 10.9K
14:32 26.59 26.59 26.59 26.59 0.1K
14:33 26.59 26.59 26.59 26.59 6.7K
14:34 26.60 26.60 26.60 26.60 0.5K
14:35 26.60 26.60 26.60 26.60 0.8K
14:36 26.60 26.61 26.60 26.61 6.7K
14:37 26.62 26.62 26.62 26.62 1.8K
14:39 26.62 26.63 26.62 26.63 4.9K
14:40 26.63 26.63 26.63 26.63 1.7K
14:41 26.62 26.62 26.62 26.62 2.1K
14:42 26.64 26.65 26.64 26.65 5.5K
14:43 26.65 26.65 26.65 26.65 0.8K
14:45 26.64 26.64 26.64 26.64 2.3K
14:46 26.65 26.65 26.65 26.65 2.2K
14:47 26.65 26.65 26.65 26.65 0.1K
14:48 26.65 26.65 26.65 26.65 6.1K
14:49 26.65 26.65 26.65 26.65 14.6K
14:50 26.65 26.65 26.65 26.65 0.9K
14:52 26.64 26.64 26.64 26.64 1.9K
14:54 26.65 26.65 26.65 26.65 1.2K
14:55 26.64 26.64 26.64 26.64 3.4K
14:56 26.64 26.64 26.64 26.64 7.3K
14:58 26.63 26.64 26.63 26.64 1.6K
14:59 26.64 26.64 26.64 26.64 3.0K
15:00 26.63 26.63 26.62 26.62 6.8K
15:01 26.61 26.61 26.61 26.61 0.3K
15:02 26.60 26.60 26.60 26.60 5.3K
15:03 26.61 26.61 26.61 26.61 2.0K
15:05 26.59 26.59 26.59 26.59 3.2K
15:06 26.58 26.59 26.58 26.58 4.3K
15:07 26.58 26.58 26.58 26.58 0.4K
15:09 26.58 26.58 26.58 26.58 0.6K
15:10 26.57 26.57 26.57 26.57 3.1K
15:11 26.55 26.56 26.55 26.56 3.4K
15:12 26.55 26.56 26.55 26.56 2.0K
15:13 26.56 26.56 26.54 26.54 0.3K
15:14 26.55 26.55 26.55 26.55 0.3K
15:15 26.58 26.58 26.57 26.57 1.2K
15:16 26.59 26.59 26.59 26.59 8.2K
15:17 26.60 26.61 26.60 26.61 1.6K
15:19 26.61 26.61 26.60 26.60 3.6K
15:20 26.60 26.61 26.59 26.59 3.2K
15:22 26.62 26.62 26.62 26.62 4.3K
15:24 26.59 26.60 26.59 26.59 4.1K
15:25 26.60 26.61 26.60 26.61 2.0K
15:26 26.62 26.62 26.62 26.62 9.8K
15:27 26.62 26.62 26.62 26.62 0.2K
15:28 26.62 26.62 26.61 26.61 15.1K
15:29 26.60 26.61 26.60 26.60 112.2K
15:30 26.59 26.60 26.59 26.60 14.9K
15:31 26.60 26.61 26.60 26.60 13.1K
15:32 26.60 26.60 26.60 26.60 8.6K
15:33 26.60 26.61 26.60 26.61 12.5K
15:35 26.58 26.61 26.58 26.61 92.1K
15:36 26.63 26.63 26.62 26.62 3.7K
15:37 26.64 26.64 26.64 26.64 4.9K
15:38 26.65 26.65 26.64 26.64 3.2K
15:39 26.65 26.65 26.64 26.64 3.6K
15:40 26.65 26.65 26.65 26.65 1.0K
15:41 26.66 26.67 26.65 26.65 7.9K
15:42 26.66 26.67 26.66 26.67 22.2K
15:46 26.66 26.66 26.66 26.66 0.7K
15:47 26.66 26.67 26.66 26.66 7.4K
15:48 26.66 26.66 26.66 26.66 0.8K
15:49 26.69 26.69 26.69 26.69 6.7K
15:50 26.68 26.68 26.67 26.67 6.7K
15:51 26.64 26.64 26.64 26.64 2.0K
15:52 26.65 26.67 26.65 26.67 52.5K
15:54 26.68 26.70 26.68 26.69 8.5K
15:55 26.67 26.67 26.67 26.67 6.2K
15:57 26.67 26.67 26.67 26.67 0.3K
15:58 26.68 26.69 26.68 26.68 6.4K
15:59 26.66 26.66 26.66 26.66 9.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし