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 27.22 27.22 27.22 27.22 2.3K
09:31 27.24 27.27 27.24 27.27 1.7K
09:32 27.29 27.29 27.24 27.24 6.9K
09:33 27.21 27.21 27.21 27.21 0.6K
09:34 27.20 27.20 27.20 27.20 0.6K
09:35 27.20 27.20 27.20 27.20 0.3K
09:36 27.24 27.25 27.24 27.25 4.0K
09:37 27.27 27.27 27.27 27.27 0.9K
09:44 27.35 27.35 27.34 27.34 0.5K
09:45 27.30 27.30 27.30 27.30 0.1K
09:46 27.29 27.29 27.29 27.29 0.4K
09:47 27.29 27.29 27.29 27.29 2.7K
09:48 27.28 27.28 27.28 27.28 3.7K
09:51 27.26 27.26 27.26 27.26 0.3K
09:53 27.29 27.30 27.29 27.30 0.5K
09:54 27.26 27.26 27.26 27.26 0.4K
09:55 27.28 27.30 27.28 27.30 1.3K
09:56 27.31 27.31 27.31 27.31 1.3K
09:57 27.32 27.32 27.32 27.32 0.2K
09:58 27.30 27.30 27.30 27.30 0.1K
09:59 27.29 27.29 27.29 27.29 1.6K
10:00 27.28 27.28 27.28 27.28 4.9K
10:01 27.29 27.29 27.27 27.27 1.5K
10:02 27.29 27.30 27.29 27.30 0.5K
10:03 27.28 27.28 27.28 27.28 1.4K
10:04 27.29 27.29 27.29 27.29 0.7K
10:05 27.29 27.29 27.25 27.25 11.7K
10:06 27.28 27.28 27.28 27.28 0.2K
10:07 27.26 27.26 27.26 27.26 1.7K
10:08 27.24 27.24 27.24 27.24 6.0K
10:09 27.24 27.24 27.24 27.24 0.7K
10:10 27.24 27.24 27.24 27.24 0.3K
10:11 27.24 27.24 27.23 27.23 1.5K
10:13 27.21 27.21 27.20 27.20 6.6K
10:14 27.20 27.20 27.20 27.20 0.1K
10:15 27.21 27.21 27.21 27.21 2.1K
10:17 27.20 27.20 27.20 27.20 0.6K
10:18 27.20 27.20 27.20 27.20 0.1K
10:19 27.20 27.20 27.20 27.20 3.4K
10:20 27.20 27.22 27.20 27.22 6.9K
10:21 27.21 27.21 27.21 27.21 0.2K
10:22 27.19 27.19 27.16 27.16 14.4K
10:23 27.17 27.17 27.17 27.17 4.4K
10:25 27.17 27.17 27.16 27.16 3.2K
10:26 27.15 27.17 27.15 27.17 0.7K
10:27 27.17 27.17 27.17 27.17 1.8K
10:28 27.19 27.19 27.19 27.19 1.3K
10:30 27.20 27.20 27.20 27.20 1.2K
10:32 27.22 27.22 27.21 27.21 0.8K
10:34 27.22 27.22 27.22 27.22 0.8K
10:37 27.20 27.20 27.20 27.20 0.1K
10:38 27.20 27.20 27.20 27.20 4.5K
10:39 27.20 27.21 27.20 27.21 2.6K
10:40 27.20 27.20 27.20 27.20 3.1K
10:41 27.20 27.20 27.20 27.20 1.7K
10:42 27.21 27.21 27.21 27.21 0.7K
10:43 27.21 27.22 27.21 27.22 8.9K
10:45 27.22 27.22 27.22 27.22 22.9K
10:46 27.22 27.22 27.22 27.22 4.3K
10:49 27.22 27.22 27.22 27.22 3.2K
10:50 27.21 27.21 27.21 27.21 13.1K
10:52 27.19 27.19 27.19 27.19 7.7K
10:54 27.16 27.16 27.15 27.15 1.8K
10:55 27.13 27.13 27.13 27.13 0.8K
10:57 27.13 27.13 27.13 27.13 2.4K
10:59 27.14 27.15 27.14 27.15 2.9K
11:00 27.15 27.16 27.15 27.16 3.4K
11:02 27.13 27.14 27.13 27.14 3.7K
11:03 27.13 27.13 27.13 27.13 2.6K
11:04 27.15 27.15 27.15 27.15 4.4K
11:05 27.15 27.15 27.15 27.15 7.8K
11:06 27.16 27.16 27.15 27.15 3.8K
11:07 27.16 27.16 27.14 27.14 3.5K
11:08 27.17 27.19 27.17 27.19 20.7K
11:09 27.19 27.19 27.18 27.18 2.7K
11:13 27.17 27.17 27.15 27.15 11.7K
11:15 27.15 27.15 27.15 27.15 10.6K
11:16 27.17 27.19 27.17 27.18 11.2K
11:17 27.19 27.19 27.19 27.19 8.2K
11:18 27.19 27.19 27.19 27.19 2.4K
11:20 27.18 27.18 27.18 27.18 0.4K
11:21 27.19 27.19 27.19 27.19 19.1K
11:22 27.20 27.21 27.20 27.21 1.1K
11:23 27.22 27.22 27.22 27.22 3.5K
11:24 27.23 27.23 27.21 27.21 0.3K
11:26 27.23 27.23 27.22 27.22 1.1K
11:27 27.23 27.23 27.21 27.21 7.9K
11:29 27.22 27.23 27.22 27.23 1.8K
11:32 27.24 27.24 27.24 27.24 3.2K
11:33 27.24 27.24 27.24 27.24 0.4K
11:35 27.24 27.24 27.24 27.24 4.1K
11:36 27.22 27.22 27.21 27.21 5.6K
11:37 27.24 27.24 27.22 27.22 2.1K
11:38 27.24 27.24 27.24 27.24 0.1K
11:39 27.23 27.23 27.23 27.23 2.8K
11:40 27.25 27.25 27.25 27.25 0.6K
11:41 27.26 27.26 27.26 27.26 7.8K
11:42 27.26 27.26 27.26 27.26 6.0K
11:44 27.26 27.26 27.26 27.26 1.1K
11:45 27.25 27.25 27.25 27.25 2.1K
11:46 27.26 27.26 27.26 27.26 0.1K
11:47 27.23 27.23 27.23 27.23 0.1K
11:48 27.23 27.23 27.21 27.21 2.0K
11:50 27.20 27.20 27.20 27.20 3.5K
11:52 27.20 27.22 27.20 27.22 4.4K
11:53 27.22 27.22 27.22 27.22 2.3K
11:56 27.24 27.24 27.24 27.24 3.0K
11:57 27.25 27.25 27.25 27.25 1.9K
11:59 27.23 27.23 27.23 27.23 0.6K
12:00 27.22 27.22 27.22 27.22 1.8K
12:02 27.22 27.22 27.22 27.22 1.6K
12:03 27.23 27.24 27.23 27.24 1.6K
12:04 27.23 27.23 27.23 27.23 0.4K
12:05 27.24 27.24 27.24 27.24 1.7K
12:06 27.24 27.24 27.24 27.24 21.1K
12:07 27.21 27.21 27.21 27.21 0.3K
12:08 27.22 27.22 27.22 27.22 1.1K
12:09 27.23 27.24 27.23 27.24 2.4K
12:10 27.24 27.24 27.24 27.24 1.2K
12:11 27.25 27.25 27.25 27.25 17.1K
12:12 27.23 27.23 27.23 27.23 4.4K
12:13 27.24 27.24 27.23 27.23 3.3K
12:14 27.23 27.23 27.23 27.23 2.9K
12:16 27.23 27.23 27.22 27.22 1.2K
12:17 27.23 27.23 27.23 27.23 1.1K
12:19 27.24 27.25 27.24 27.25 4.0K
12:21 27.24 27.24 27.24 27.23 0.8K
12:22 27.23 27.23 27.22 27.22 1.4K
12:23 27.20 27.20 27.20 27.20 0.4K
12:24 27.20 27.20 27.20 27.20 1.5K
12:26 27.18 27.18 27.18 27.18 7.2K
12:27 27.19 27.19 27.19 27.19 1.0K
12:28 27.19 27.19 27.18 27.18 1.0K
12:30 27.17 27.17 27.17 27.17 2.5K
12:31 27.18 27.18 27.18 27.18 2.5K
12:33 27.19 27.20 27.19 27.20 4.9K
12:35 27.20 27.20 27.20 27.20 0.2K
12:37 27.20 27.20 27.20 27.20 0.4K
12:39 27.21 27.21 27.21 27.21 1.1K
12:42 27.24 27.24 27.24 27.24 1.1K
12:44 27.23 27.23 27.23 27.23 0.6K
12:45 27.24 27.24 27.24 27.24 11.8K
12:46 27.25 27.25 27.25 27.24 4.5K
12:47 27.26 27.26 27.26 27.26 3.3K
12:48 27.27 27.27 27.27 27.27 5.5K
12:49 27.27 27.27 27.27 27.27 1.5K
12:50 27.28 27.28 27.28 27.28 1.5K
12:52 27.28 27.28 27.28 27.28 0.1K
12:54 27.29 27.29 27.29 27.29 4.7K
12:55 27.29 27.29 27.29 27.29 13.3K
12:57 27.30 27.30 27.30 27.30 0.3K
12:58 27.29 27.29 27.29 27.29 2.9K
13:00 27.28 27.29 27.28 27.29 1.4K
13:01 27.30 27.30 27.28 27.28 50.0K
13:03 27.29 27.31 27.29 27.31 7.9K
13:05 27.30 27.30 27.30 27.30 1.3K
13:07 27.29 27.29 27.29 27.30 5.7K
13:08 27.30 27.30 27.30 27.30 0.4K
13:09 27.30 27.30 27.30 27.30 0.2K
13:11 27.30 27.30 27.30 27.30 2.9K
13:13 27.29 27.29 27.29 27.29 0.7K
13:14 27.30 27.30 27.30 27.30 1.5K
13:15 27.31 27.31 27.31 27.31 4.5K
13:16 27.31 27.31 27.31 27.31 0.9K
13:17 27.31 27.31 27.30 27.30 2.5K
13:18 27.30 27.30 27.30 27.30 0.4K
13:20 27.29 27.29 27.29 27.29 0.6K
13:21 27.27 27.27 27.27 27.27 1.5K
13:22 27.26 27.26 27.26 27.26 0.2K
13:24 27.28 27.29 27.28 27.29 9.4K
13:25 27.29 27.29 27.29 27.29 0.7K
13:26 27.27 27.27 27.27 27.27 2.0K
13:27 27.27 27.27 27.27 27.27 0.8K
13:29 27.24 27.25 27.24 27.25 0.8K
13:31 27.25 27.25 27.25 27.25 4.8K
13:32 27.24 27.25 27.24 27.24 1.8K
13:34 27.23 27.23 27.23 27.23 0.2K
13:35 27.22 27.22 27.22 27.22 0.6K
13:36 27.21 27.21 27.21 27.21 1.2K
13:37 27.21 27.21 27.21 27.21 9.2K
13:38 27.20 27.20 27.20 27.20 0.3K
13:39 27.21 27.21 27.21 27.21 0.3K
13:40 27.19 27.19 27.19 27.19 0.7K
13:41 27.20 27.20 27.20 27.20 0.6K
13:43 27.20 27.20 27.20 27.20 0.7K
13:45 27.19 27.19 27.19 27.19 1.1K
13:46 27.19 27.20 27.19 27.20 10.1K
13:51 27.18 27.19 27.17 27.17 12.9K
13:52 27.17 27.17 27.17 27.17 1.6K
13:53 27.15 27.15 27.15 27.15 2.9K
13:55 27.12 27.12 27.11 27.11 12.3K
13:57 27.10 27.12 27.10 27.12 13.3K
13:58 27.12 27.12 27.12 27.12 6.3K
13:59 27.14 27.14 27.14 27.14 2.9K
14:00 27.09 27.14 27.08 27.13 10.1K
14:01 27.14 27.16 27.14 27.16 4.7K
14:02 27.19 27.19 27.19 27.19 3.0K
14:03 27.17 27.17 27.17 27.17 2.1K
14:04 27.16 27.16 27.16 27.16 2.9K
14:05 27.16 27.16 27.12 27.12 55.2K
14:06 27.10 27.10 27.07 27.07 1.6K
14:07 27.05 27.07 27.05 27.07 15.0K
14:08 27.01 27.01 27.01 27.01 2.1K
14:09 27.02 27.02 27.02 27.02 20.5K
14:10 27.02 27.03 27.01 27.03 44.9K
14:11 27.05 27.05 27.01 27.01 9.2K
14:12 27.00 27.00 27.00 27.00 2.1K
14:13 27.01 27.01 27.01 27.01 0.2K
14:14 27.00 27.00 26.99 26.99 11.8K
14:15 26.99 26.99 26.99 26.99 8.5K
14:16 26.98 26.98 26.97 26.97 2.3K
14:17 26.98 26.98 26.98 26.98 0.3K
14:18 27.00 27.01 27.00 27.01 11.3K
14:19 27.01 27.01 27.01 27.01 1.5K
14:20 27.02 27.05 27.02 27.04 12.0K
14:21 27.06 27.06 27.05 27.05 3.2K
14:22 27.02 27.02 27.01 27.01 15.0K
14:23 27.04 27.04 27.04 27.04 0.4K
14:25 27.04 27.04 27.04 27.04 0.5K
14:28 27.08 27.08 27.08 27.08 0.8K
14:30 27.06 27.06 27.04 27.05 3.0K
14:31 27.06 27.06 27.06 27.06 1.5K
14:32 27.11 27.11 27.11 27.11 11.3K
14:33 27.13 27.14 27.13 27.13 7.4K
14:34 27.13 27.14 27.13 27.14 9.0K
14:35 27.14 27.14 27.13 27.13 1.9K
14:36 27.15 27.16 27.15 27.16 1.4K
14:37 27.18 27.18 27.18 27.18 1.9K
14:38 27.17 27.17 27.17 27.17 0.1K
14:39 27.16 27.16 27.11 27.14 6.7K
14:41 27.20 27.20 27.18 27.18 1.3K
14:43 27.19 27.19 27.19 27.19 3.9K
14:44 27.19 27.19 27.19 27.19 1.3K
14:45 27.17 27.17 27.17 27.17 0.8K
14:46 27.16 27.16 27.15 27.15 3.8K
14:48 27.11 27.11 27.08 27.08 9.4K
14:49 27.05 27.05 27.05 27.05 1.0K
14:50 27.09 27.12 27.07 27.07 25.6K
14:53 27.05 27.05 27.05 27.05 4.4K
14:55 27.10 27.13 27.10 27.13 8.8K
14:56 27.14 27.14 27.13 27.13 6.0K
14:57 27.18 27.23 27.18 27.23 33.4K
14:58 27.23 27.23 27.22 27.22 1.0K
14:59 27.23 27.23 27.23 27.22 0.9K
15:00 27.22 27.22 27.18 27.19 8.2K
15:02 27.18 27.19 27.18 27.19 4.7K
15:03 27.17 27.17 27.17 27.17 0.4K
15:04 27.18 27.18 27.18 27.18 0.7K
15:06 27.15 27.16 27.15 27.16 2.1K
15:07 27.16 27.17 27.16 27.16 8.1K
15:08 27.17 27.17 27.17 27.17 5.1K
15:09 27.19 27.19 27.17 27.18 1.2K
15:10 27.18 27.18 27.18 27.18 0.3K
15:11 27.14 27.14 27.14 27.14 0.7K
15:13 27.18 27.18 27.17 27.17 1.6K
15:14 27.16 27.16 27.15 27.15 1.0K
15:15 27.14 27.15 27.14 27.14 5.3K
15:17 27.12 27.12 27.11 27.11 1.3K
15:19 27.11 27.15 27.11 27.15 50.9K
15:20 27.16 27.16 27.14 27.14 3.5K
15:22 27.15 27.15 27.15 27.15 6.7K
15:24 27.13 27.13 27.13 27.13 1.4K
15:25 27.11 27.11 27.08 27.08 5.9K
15:26 27.09 27.09 27.05 27.05 9.5K
15:27 27.05 27.05 27.03 27.03 3.1K
15:29 27.03 27.03 27.03 27.03 1.0K
15:30 27.01 27.04 27.01 27.04 8.2K
15:31 27.02 27.02 27.02 27.02 0.2K
15:32 27.03 27.03 27.01 27.01 4.1K
15:33 27.01 27.03 27.01 27.03 12.7K
15:34 26.98 26.98 26.98 26.98 0.7K
15:35 26.99 26.99 26.99 26.99 4.5K
15:36 27.00 27.03 27.00 27.03 7.7K
15:37 27.03 27.04 27.03 27.04 3.4K
15:38 27.03 27.03 27.03 27.03 7.5K
15:39 27.00 27.02 27.00 27.02 1.0K
15:40 27.04 27.04 27.02 27.02 1.3K
15:41 27.01 27.09 27.01 27.09 11.0K
15:42 27.13 27.17 27.13 27.17 7.7K
15:43 27.22 27.22 27.21 27.22 13.0K
15:44 27.18 27.18 27.16 27.16 5.9K
15:45 27.16 27.18 27.16 27.16 11.9K
15:46 27.12 27.13 27.12 27.13 1.5K
15:47 27.11 27.11 27.08 27.08 8.5K
15:49 27.13 27.13 27.10 27.11 10.7K
15:50 27.08 27.08 27.07 27.07 3.3K
15:51 27.06 27.10 27.06 27.10 8.2K
15:52 27.12 27.13 27.12 27.13 24.6K
15:53 27.14 27.15 27.12 27.15 2.4K
15:54 27.13 27.14 27.13 27.14 0.3K
15:55 27.13 27.14 27.12 27.14 3.3K
15:56 27.15 27.15 27.14 27.14 3.4K
15:57 27.14 27.15 27.14 27.15 0.9K
15:58 27.14 27.14 27.13 27.13 2.4K
15:59 27.14 27.14 27.12 27.13 28.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし