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 27.06 27.06 27.05 27.05 8.2K
09:33 27.11 27.13 27.11 27.13 4.8K
09:34 27.15 27.15 27.15 27.15 1.2K
09:35 27.12 27.18 27.12 27.17 20.2K
09:36 27.18 27.18 27.15 27.15 31.9K
09:37 27.16 27.16 27.14 27.14 37.6K
09:38 27.14 27.15 27.14 27.14 23.0K
09:39 27.14 27.16 27.14 27.16 96.0K
09:40 27.16 27.16 27.11 27.11 78.0K
09:41 27.12 27.13 27.11 27.11 84.2K
09:42 27.11 27.11 27.09 27.09 76.2K
09:44 27.03 27.03 27.02 27.03 4.2K
09:45 27.03 27.05 27.03 27.05 10.3K
09:46 27.03 27.03 27.02 27.01 3.8K
09:47 27.00 27.00 27.00 27.00 2.0K
09:48 26.97 26.97 26.97 26.96 0.7K
09:51 26.92 26.92 26.92 26.92 1.0K
09:53 26.95 26.95 26.95 26.95 0.2K
09:54 26.94 26.96 26.94 26.96 1.5K
09:57 27.00 27.00 27.00 27.00 2.9K
09:58 27.00 27.01 27.00 27.01 3.1K
10:00 27.02 27.03 27.02 27.03 4.5K
10:01 27.06 27.06 27.06 27.06 0.6K
10:03 27.04 27.04 27.04 27.04 0.2K
10:04 27.05 27.05 27.05 27.05 1.4K
10:05 27.06 27.06 27.06 27.06 1.4K
10:06 27.07 27.07 27.07 27.07 1.1K
10:07 27.03 27.03 27.03 27.03 2.2K
10:08 27.04 27.04 27.04 27.04 0.4K
10:09 27.06 27.07 27.06 27.06 3.7K
10:10 27.09 27.09 27.09 27.09 0.3K
10:11 27.10 27.10 27.10 27.10 3.0K
10:12 27.13 27.13 27.12 27.12 5.2K
10:15 27.13 27.13 27.13 27.13 3.1K
10:17 27.16 27.16 27.16 27.16 0.4K
10:20 27.18 27.18 27.18 27.18 4.1K
10:21 27.19 27.19 27.19 27.19 1.2K
10:22 27.19 27.21 27.19 27.20 3.2K
10:23 27.22 27.24 27.22 27.23 392.9K
10:24 27.23 27.23 27.22 27.22 2.0K
10:26 27.20 27.20 27.20 27.20 0.1K
10:27 27.21 27.21 27.21 27.21 5.5K
10:28 27.21 27.21 27.21 27.21 1.7K
10:29 27.23 27.23 27.23 27.23 0.3K
10:30 27.23 27.23 27.21 27.21 6.3K
10:31 27.21 27.22 27.20 27.20 15.7K
10:32 27.20 27.21 27.20 27.21 4.1K
10:33 27.21 27.21 27.21 27.21 0.7K
10:34 27.21 27.21 27.21 27.21 3.5K
10:35 27.22 27.22 27.21 27.21 12.3K
10:36 27.21 27.21 27.21 27.21 0.1K
10:37 27.20 27.20 27.18 27.18 21.9K
10:38 27.19 27.20 27.19 27.20 25.6K
10:39 27.21 27.21 27.19 27.20 11.4K
10:40 27.21 27.21 27.20 27.20 28.6K
10:41 27.21 27.21 27.19 27.19 13.9K
10:42 27.20 27.20 27.20 27.20 11.7K
10:43 27.21 27.21 27.20 27.20 21.2K
10:44 27.20 27.20 27.19 27.19 1.3K
10:45 27.22 27.22 27.22 27.22 6.3K
10:46 27.22 27.22 27.21 27.21 0.8K
10:48 27.22 27.22 27.22 27.22 2.7K
10:49 27.21 27.21 27.21 27.21 10.1K
10:50 27.21 27.21 27.19 27.19 5.8K
10:51 27.17 27.18 27.16 27.16 3.1K
10:53 27.17 27.17 27.17 27.17 2.9K
10:56 27.17 27.17 27.17 27.17 30.3K
10:57 27.18 27.18 27.18 27.18 0.4K
10:58 27.18 27.19 27.18 27.19 1.9K
10:59 27.18 27.18 27.18 27.18 1.0K
11:00 27.18 27.18 27.18 27.18 0.7K
11:01 27.19 27.20 27.19 27.20 1.4K
11:02 27.21 27.21 27.21 27.21 0.5K
11:03 27.22 27.22 27.22 27.22 1.5K
11:04 27.19 27.19 27.19 27.19 3.8K
11:05 27.18 27.19 27.18 27.19 12.8K
11:06 27.20 27.21 27.20 27.21 3.4K
11:07 27.20 27.20 27.20 27.20 3.3K
11:09 27.18 27.18 27.17 27.17 1.1K
11:10 27.17 27.18 27.17 27.18 1.2K
11:11 27.18 27.19 27.18 27.19 5.9K
11:12 27.19 27.19 27.19 27.19 1.1K
11:13 27.19 27.21 27.19 27.21 2.0K
11:15 27.21 27.21 27.21 27.21 4.8K
11:16 27.19 27.19 27.18 27.18 2.0K
11:17 27.18 27.18 27.18 27.18 0.2K
11:18 27.19 27.19 27.19 27.19 2.4K
11:19 27.21 27.21 27.21 27.21 2.4K
11:20 27.21 27.22 27.21 27.22 10.5K
11:21 27.23 27.23 27.22 27.22 8.4K
11:22 27.23 27.23 27.23 27.23 0.1K
11:23 27.25 27.25 27.25 27.25 0.6K
11:24 27.26 27.26 27.26 27.26 1.4K
11:25 27.25 27.25 27.23 27.24 11.7K
11:26 27.24 27.24 27.24 27.24 5.3K
11:27 27.25 27.25 27.25 27.25 0.4K
11:28 27.25 27.26 27.25 27.26 3.3K
11:29 27.27 27.27 27.27 27.27 1.4K
11:31 27.25 27.26 27.25 27.25 1.1K
11:33 27.25 27.25 27.25 27.25 5.0K
11:34 27.26 27.27 27.26 27.27 0.2K
11:35 27.28 27.28 27.27 27.27 6.8K
11:36 27.27 27.27 27.27 27.27 0.7K
11:37 27.27 27.27 27.27 27.27 0.7K
11:39 27.27 27.27 27.27 27.27 3.2K
11:40 27.27 27.27 27.27 27.27 2.4K
11:41 27.27 27.27 27.26 27.26 1.8K
11:42 27.24 27.25 27.24 27.25 2.2K
11:43 27.22 27.22 27.22 27.22 0.2K
11:44 27.22 27.22 27.22 27.22 0.6K
11:45 27.21 27.21 27.21 27.21 1.1K
11:47 27.22 27.24 27.22 27.24 9.0K
11:49 27.24 27.24 27.23 27.24 38.0K
11:50 27.23 27.23 27.23 27.23 0.6K
11:51 27.21 27.21 27.21 27.21 5.8K
11:53 27.21 27.21 27.21 27.21 0.4K
11:54 27.20 27.20 27.20 27.20 1.2K
11:56 27.19 27.19 27.19 27.19 0.3K
11:57 27.20 27.20 27.20 27.20 1.1K
11:58 27.21 27.21 27.21 27.21 0.4K
11:59 27.20 27.20 27.20 27.20 0.3K
12:00 27.20 27.21 27.20 27.21 2.1K
12:01 27.21 27.21 27.21 27.21 0.6K
12:03 27.21 27.21 27.21 27.21 0.2K
12:04 27.24 27.24 27.24 27.24 4.3K
12:06 27.23 27.23 27.23 27.23 1.5K
12:07 27.21 27.21 27.21 27.21 0.5K
12:08 27.20 27.20 27.20 27.20 8.2K
12:09 27.19 27.19 27.18 27.18 5.5K
12:10 27.18 27.18 27.18 27.18 0.6K
12:11 27.19 27.20 27.19 27.20 1.6K
12:12 27.22 27.24 27.22 27.24 25.1K
12:13 27.24 27.27 27.24 27.27 9.2K
12:14 27.31 27.31 27.31 27.31 0.6K
12:16 27.29 27.29 27.27 27.27 11.0K
12:17 27.27 27.27 27.27 27.27 0.5K
12:18 27.29 27.29 27.29 27.29 7.0K
12:19 27.28 27.28 27.27 27.28 4.1K
12:20 27.27 27.27 27.24 27.24 11.6K
12:21 27.20 27.20 27.19 27.19 3.5K
12:22 27.19 27.19 27.19 27.19 0.4K
12:24 27.20 27.20 27.20 27.20 1.3K
12:25 27.20 27.20 27.20 27.20 4.6K
12:26 27.18 27.19 27.18 27.19 3.2K
12:27 27.20 27.20 27.20 27.20 0.2K
12:29 27.20 27.20 27.20 27.20 0.5K
12:30 27.20 27.20 27.20 27.20 5.0K
12:31 27.21 27.21 27.21 27.22 1.6K
12:32 27.23 27.23 27.22 27.22 1.3K
12:33 27.22 27.23 27.22 27.23 0.8K
12:34 27.22 27.23 27.22 27.22 5.5K
12:35 27.22 27.22 27.22 27.22 0.4K
12:36 27.21 27.21 27.21 27.21 0.5K
12:37 27.19 27.19 27.19 27.19 3.2K
12:38 27.22 27.22 27.22 27.22 0.3K
12:39 27.20 27.20 27.18 27.18 7.5K
12:40 27.19 27.19 27.19 27.19 0.3K
12:41 27.18 27.18 27.18 27.18 0.8K
12:43 27.17 27.17 27.17 27.17 1.2K
12:45 27.13 27.14 27.13 27.14 1.9K
12:46 27.14 27.14 27.14 27.14 2.3K
12:47 27.13 27.13 27.13 27.13 1.6K
12:48 27.13 27.13 27.13 27.13 1.3K
12:49 27.13 27.13 27.13 27.13 0.9K
12:51 27.11 27.11 27.11 27.11 0.4K
12:53 27.11 27.11 27.11 27.11 1.0K
12:54 27.11 27.11 27.11 27.11 0.1K
12:55 27.10 27.10 27.10 27.10 0.7K
12:57 27.08 27.08 27.08 27.08 1.2K
13:01 27.07 27.07 27.07 27.07 3.1K
13:02 27.09 27.09 27.09 27.09 8.1K
13:03 27.08 27.10 27.08 27.10 29.7K
13:04 27.10 27.10 27.10 27.10 2.6K
13:05 27.09 27.12 27.09 27.12 1.7K
13:06 27.10 27.10 27.10 27.10 4.8K
13:07 27.10 27.10 27.10 27.10 1.2K
13:08 27.11 27.12 27.11 27.12 3.9K
13:09 27.14 27.14 27.14 27.14 1.8K
13:11 27.11 27.13 27.11 27.13 13.1K
13:12 27.13 27.13 27.13 27.13 1.2K
13:15 27.14 27.14 27.14 27.14 0.4K
13:16 27.15 27.15 27.15 27.15 0.3K
13:17 27.13 27.13 27.13 27.13 0.5K
13:18 27.13 27.13 27.13 27.13 0.3K
13:19 27.13 27.13 27.13 27.13 0.8K
13:20 27.10 27.10 27.10 27.10 8.2K
13:23 27.07 27.07 27.07 27.07 0.5K
13:24 27.07 27.07 27.07 27.07 0.9K
13:25 27.06 27.06 27.06 27.06 8.7K
13:27 27.08 27.08 27.08 27.08 0.3K
13:28 27.07 27.07 27.07 27.07 0.9K
13:29 27.08 27.08 27.08 27.08 1.2K
13:30 27.09 27.09 27.09 27.09 0.2K
13:31 27.09 27.11 27.09 27.11 15.9K
13:32 27.09 27.09 27.09 27.09 0.7K
13:34 27.09 27.10 27.09 27.10 1.7K
13:35 27.10 27.10 27.10 27.10 1.3K
13:36 27.09 27.09 27.09 27.09 3.3K
13:37 27.08 27.08 27.06 27.06 5.0K
13:38 27.07 27.07 27.05 27.05 1.4K
13:41 27.04 27.04 27.04 27.04 1.1K
13:46 27.03 27.03 27.03 27.03 0.9K
13:47 27.02 27.02 27.01 27.01 0.9K
13:48 27.03 27.03 27.03 27.03 0.6K
13:49 27.01 27.01 27.01 27.01 1.0K
13:50 27.02 27.02 27.02 27.02 2.4K
13:55 27.01 27.01 27.01 27.01 0.6K
13:56 26.99 26.99 26.99 26.99 0.4K
13:57 27.01 27.01 27.01 27.01 10.9K
13:58 27.02 27.02 27.02 27.02 1.3K
13:59 27.02 27.02 27.02 27.02 1.7K
14:00 27.04 27.04 27.04 27.04 0.2K
14:01 27.02 27.04 27.02 27.04 13.8K
14:02 27.05 27.06 27.05 27.06 25.3K
14:03 27.05 27.06 27.05 27.06 2.1K
14:04 27.04 27.05 27.04 27.05 1.0K
14:05 27.05 27.05 27.05 27.05 0.6K
14:09 27.05 27.06 27.05 27.06 5.2K
14:11 27.04 27.04 27.03 27.03 7.9K
14:12 27.04 27.04 27.04 27.04 0.9K
14:13 27.04 27.04 27.04 27.03 2.8K
14:15 27.05 27.05 27.05 27.05 2.0K
14:18 27.07 27.07 27.07 27.07 0.9K
14:19 27.08 27.08 27.07 27.07 1.9K
14:21 27.08 27.08 27.08 27.08 15.7K
14:22 27.09 27.09 27.09 27.09 0.1K
14:24 27.11 27.11 27.11 27.11 3.0K
14:25 27.12 27.12 27.11 27.11 8.0K
14:26 27.12 27.12 27.12 27.12 6.1K
14:29 27.14 27.14 27.14 27.14 2.5K
14:30 27.14 27.14 27.14 27.14 3.7K
14:31 27.13 27.13 27.13 27.13 0.3K
14:32 27.14 27.14 27.14 27.14 0.9K
14:33 27.14 27.15 27.14 27.15 0.8K
14:34 27.15 27.16 27.15 27.15 44.3K
14:35 27.14 27.14 27.14 27.14 1.3K
14:36 27.14 27.14 27.12 27.12 7.5K
14:37 27.13 27.13 27.13 27.13 1.1K
14:38 27.12 27.12 27.12 27.12 1.6K
14:40 27.12 27.12 27.12 27.12 0.4K
14:41 27.13 27.13 27.13 27.13 2.6K
14:42 27.14 27.14 27.14 27.14 2.7K
14:44 27.13 27.13 27.13 27.13 0.8K
14:45 27.13 27.13 27.13 27.13 1.9K
14:46 27.14 27.15 27.13 27.15 6.8K
14:49 27.16 27.16 27.16 27.16 6.3K
14:51 27.14 27.14 27.13 27.13 1.7K
14:52 27.13 27.15 27.13 27.15 11.1K
14:53 27.16 27.16 27.16 27.16 14.2K
14:55 27.15 27.15 27.15 27.14 2.9K
14:56 27.15 27.15 27.15 27.15 0.8K
14:57 27.15 27.15 27.15 27.15 1.7K
14:58 27.15 27.15 27.15 27.15 11.2K
15:00 27.16 27.16 27.16 27.16 4.1K
15:01 27.17 27.17 27.17 27.17 0.8K
15:02 27.17 27.17 27.16 27.16 2.8K
15:03 27.17 27.17 27.16 27.17 42.3K
15:04 27.17 27.17 27.17 27.17 0.3K
15:05 27.16 27.16 27.15 27.15 0.8K
15:07 27.14 27.14 27.14 27.14 1.8K
15:08 27.14 27.14 27.14 27.14 1.0K
15:09 27.15 27.15 27.15 27.15 0.6K
15:11 27.14 27.14 27.14 27.14 31.0K
15:12 27.14 27.14 27.14 27.14 7.2K
15:14 27.15 27.16 27.15 27.16 28.2K
15:15 27.16 27.16 27.16 27.16 0.4K
15:16 27.16 27.16 27.15 27.15 3.5K
15:17 27.15 27.15 27.15 27.15 0.3K
15:18 27.14 27.14 27.14 27.14 2.9K
15:19 27.13 27.13 27.13 27.13 0.1K
15:20 27.13 27.13 27.13 27.13 3.1K
15:21 27.14 27.14 27.14 27.14 0.2K
15:22 27.13 27.13 27.13 27.13 0.2K
15:23 27.14 27.14 27.13 27.14 8.9K
15:24 27.14 27.14 27.14 27.14 1.1K
15:25 27.15 27.15 27.14 27.15 2.0K
15:26 27.14 27.14 27.14 27.14 1.7K
15:27 27.15 27.15 27.14 27.15 0.9K
15:28 27.15 27.15 27.15 27.15 0.6K
15:29 27.16 27.16 27.16 27.16 6.4K
15:30 27.17 27.18 27.17 27.17 3.6K
15:31 27.18 27.18 27.18 27.18 7.3K
15:32 27.15 27.18 27.15 27.18 4.3K
15:33 27.18 27.18 27.17 27.18 5.7K
15:34 27.18 27.18 27.18 27.18 2.7K
15:35 27.18 27.18 27.17 27.17 1.0K
15:36 27.17 27.18 27.17 27.18 16.3K
15:37 27.18 27.18 27.18 27.18 1.6K
15:38 27.17 27.19 27.17 27.19 22.6K
15:39 27.17 27.17 27.17 27.17 1.6K
15:40 27.17 27.18 27.16 27.16 3.2K
15:41 27.19 27.19 27.19 27.19 1.8K
15:42 27.18 27.18 27.18 27.18 0.4K
15:43 27.19 27.19 27.19 27.19 2.7K
15:44 27.19 27.19 27.19 27.19 1.1K
15:45 27.19 27.19 27.19 27.19 1.4K
15:46 27.18 27.19 27.18 27.18 1.3K
15:47 27.19 27.19 27.19 27.19 1.4K
15:48 27.18 27.18 27.18 27.18 0.1K
15:49 27.18 27.19 27.18 27.19 3.4K
15:50 27.18 27.18 27.16 27.16 1.7K
15:51 27.16 27.16 27.14 27.14 3.2K
15:52 27.13 27.13 27.13 27.13 4.5K
15:53 27.12 27.15 27.12 27.15 21.7K
15:54 27.14 27.14 27.13 27.13 6.3K
15:55 27.12 27.12 27.12 27.12 2.5K
15:56 27.12 27.12 27.09 27.11 8.3K
15:58 27.12 27.12 27.10 27.10 6.7K
15:59 27.08 27.08 27.06 27.07 17.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし