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 29.04 29.04 29.03 29.03 8.5K
09:31 29.05 29.05 29.04 29.04 0.7K
09:34 28.94 28.94 28.94 28.94 13.3K
09:35 28.95 28.95 28.95 28.95 0.6K
09:36 28.96 28.96 28.96 28.96 0.7K
09:37 28.96 28.98 28.96 28.98 15.9K
09:38 28.98 28.98 28.98 28.98 9.2K
09:42 28.96 28.96 28.96 28.96 1.1K
09:43 28.96 28.98 28.96 28.98 6.9K
09:44 28.97 28.97 28.97 28.97 5.0K
09:46 28.99 28.99 28.99 28.99 0.3K
09:47 29.00 29.00 29.00 29.00 0.9K
09:48 29.01 29.01 29.01 29.01 0.9K
09:51 29.01 29.03 29.01 29.02 1.9K
09:52 29.01 29.01 29.01 29.01 0.7K
09:53 29.00 29.00 29.00 29.00 0.6K
09:55 29.02 29.02 29.02 29.02 0.8K
09:56 29.05 29.05 29.05 29.05 2.5K
09:57 29.05 29.05 29.05 29.05 1.0K
09:58 29.05 29.05 29.05 29.05 0.3K
09:59 29.03 29.03 29.03 29.03 17.0K
10:00 28.98 28.99 28.98 28.99 3.4K
10:02 29.01 29.01 29.01 29.01 1.6K
10:03 28.99 28.99 28.98 28.98 0.4K
10:05 28.98 28.98 28.95 28.95 15.8K
10:07 28.97 28.97 28.97 28.97 1.3K
10:08 28.94 28.94 28.94 28.94 2.2K
10:10 28.97 28.97 28.97 28.97 0.4K
10:11 28.95 28.95 28.95 28.95 0.5K
10:12 28.93 28.93 28.93 28.93 2.6K
10:13 28.96 28.96 28.96 28.96 0.4K
10:14 28.97 28.97 28.95 28.95 12.2K
10:16 28.97 28.97 28.97 28.97 2.5K
10:18 28.96 28.97 28.96 28.96 1.3K
10:19 28.97 28.97 28.95 28.95 15.1K
10:20 28.94 28.94 28.94 28.94 6.0K
10:23 28.96 28.98 28.96 28.98 5.9K
10:24 28.99 28.99 28.99 28.99 1.4K
10:27 28.99 28.99 28.99 28.99 0.7K
10:28 28.99 28.99 28.99 28.99 1.4K
10:29 28.96 28.96 28.96 28.96 0.1K
10:30 28.96 28.96 28.96 28.96 0.2K
10:31 28.95 28.95 28.95 28.95 1.4K
10:32 28.94 28.95 28.94 28.95 6.0K
10:34 28.95 28.95 28.95 28.95 1.7K
10:35 28.93 28.95 28.93 28.95 3.0K
10:36 28.95 28.96 28.95 28.96 1.3K
10:37 28.95 28.96 28.95 28.96 3.0K
10:38 28.96 28.97 28.96 28.97 0.7K
10:40 28.97 28.97 28.97 28.97 1.7K
10:41 28.96 28.96 28.96 28.96 0.6K
10:42 28.95 28.95 28.95 28.95 5.3K
10:44 28.94 28.94 28.93 28.93 4.8K
10:46 28.94 28.94 28.94 28.94 0.4K
10:47 28.93 28.94 28.93 28.93 5.0K
10:49 28.96 28.96 28.96 28.96 1.4K
10:51 28.98 28.98 28.98 28.98 1.5K
10:55 28.96 28.97 28.96 28.97 3.3K
10:56 28.98 28.98 28.98 28.98 1.0K
10:57 28.98 28.98 28.98 28.98 2.4K
10:58 28.98 28.98 28.98 28.98 0.5K
11:01 28.99 28.99 28.99 28.99 0.4K
11:02 28.98 28.98 28.98 28.98 0.7K
11:03 28.99 28.99 28.99 28.99 5.0K
11:11 29.02 29.02 29.02 29.02 0.2K
11:12 29.02 29.02 29.02 29.02 0.1K
11:13 29.02 29.02 29.01 29.01 1.1K
11:14 29.01 29.01 29.01 29.01 0.3K
11:15 29.02 29.02 29.01 29.01 7.7K
11:16 29.00 29.00 28.99 28.99 6.1K
11:18 28.98 28.98 28.98 28.98 0.6K
11:21 28.97 28.98 28.97 28.98 3.1K
11:24 28.97 28.97 28.97 28.97 0.5K
11:25 28.97 28.97 28.97 28.97 0.3K
11:27 28.97 28.97 28.97 28.97 2.2K
11:33 29.00 29.00 29.00 29.00 0.3K
11:36 29.02 29.02 29.02 29.02 0.2K
11:37 29.00 29.00 29.00 29.00 0.5K
11:38 29.01 29.01 29.01 29.01 1.7K
11:39 29.02 29.02 29.02 29.02 4.7K
11:40 29.01 29.01 29.01 29.01 0.2K
11:41 29.01 29.01 29.01 29.01 0.7K
11:42 29.02 29.02 29.01 29.01 5.7K
11:43 29.02 29.02 29.02 29.01 0.3K
11:45 29.03 29.03 29.03 29.03 0.6K
11:46 29.03 29.03 29.03 29.03 0.8K
11:50 29.02 29.02 29.02 29.02 0.8K
11:51 29.01 29.01 29.01 29.01 0.2K
11:52 29.02 29.02 29.02 29.02 4.9K
11:53 29.05 29.05 29.05 29.05 2.4K
11:54 29.04 29.04 29.04 29.04 6.1K
11:55 29.05 29.05 29.05 29.05 1.2K
11:57 29.03 29.03 29.03 29.03 0.2K
11:58 29.04 29.04 29.04 29.04 1.3K
12:04 29.06 29.06 29.06 29.06 0.2K
12:05 29.06 29.06 29.06 29.05 1.4K
12:06 29.06 29.06 29.06 29.06 0.8K
12:07 29.07 29.07 29.06 29.06 1.2K
12:08 29.07 29.07 29.07 29.07 0.6K
12:09 29.07 29.07 29.07 29.07 0.1K
12:10 29.06 29.06 29.06 29.06 0.3K
12:11 29.07 29.07 29.07 29.07 3.0K
12:12 29.08 29.08 29.08 29.08 2.3K
12:14 29.07 29.07 29.07 29.07 0.6K
12:15 29.09 29.10 29.09 29.10 2.2K
12:16 29.09 29.09 29.09 29.09 0.5K
12:17 29.11 29.11 29.11 29.11 2.1K
12:19 29.10 29.10 29.10 29.10 3.3K
12:21 29.11 29.11 29.11 29.11 2.7K
12:22 29.10 29.10 29.10 29.10 0.6K
12:23 29.11 29.11 29.11 29.11 0.4K
12:25 29.10 29.10 29.10 29.10 3.2K
12:31 29.10 29.10 29.10 29.10 3.6K
12:34 29.10 29.11 29.10 29.11 1.0K
12:39 29.11 29.11 29.11 29.11 5.7K
12:40 29.11 29.11 29.11 29.11 0.5K
12:44 29.10 29.10 29.09 29.09 1.5K
12:45 29.09 29.09 29.09 29.09 1.1K
12:47 29.10 29.10 29.09 29.09 2.8K
12:49 29.10 29.10 29.10 29.09 1.2K
12:51 29.08 29.08 29.08 29.08 2.0K
12:52 29.11 29.11 29.11 29.11 3.6K
12:53 29.10 29.11 29.10 29.11 1.8K
12:58 29.11 29.11 29.11 29.11 0.4K
13:00 29.11 29.11 29.10 29.10 6.2K
13:02 29.09 29.09 29.09 29.09 7.0K
13:03 29.10 29.10 29.10 29.10 0.5K
13:06 29.11 29.11 29.11 29.11 0.3K
13:07 29.12 29.12 29.12 29.12 1.8K
13:11 29.11 29.11 29.11 29.11 0.9K
13:13 29.12 29.12 29.12 29.11 1.0K
13:18 29.14 29.14 29.14 29.14 0.4K
13:20 29.15 29.15 29.15 29.15 0.1K
13:22 29.14 29.14 29.14 29.14 0.2K
13:23 29.15 29.15 29.15 29.15 1.4K
13:25 29.16 29.16 29.16 29.16 0.2K
13:26 29.15 29.15 29.15 29.15 3.4K
13:27 29.15 29.15 29.15 29.15 6.2K
13:33 29.15 29.15 29.15 29.15 0.3K
13:34 29.15 29.15 29.15 29.15 1.1K
13:35 29.15 29.15 29.15 29.15 8.8K
13:36 29.15 29.15 29.15 29.15 1.3K
13:37 29.15 29.15 29.15 29.15 4.4K
13:43 29.14 29.14 29.14 29.14 0.4K
13:44 29.15 29.15 29.15 29.15 0.2K
13:45 29.15 29.15 29.15 29.15 2.6K
13:46 29.15 29.15 29.15 29.15 1.1K
13:47 29.16 29.16 29.16 29.16 1.1K
13:50 29.17 29.17 29.14 29.14 1.3K
13:54 29.14 29.14 29.14 29.14 0.3K
13:55 29.13 29.13 29.13 29.13 2.0K
13:57 29.14 29.14 29.14 29.14 1.4K
13:58 29.13 29.14 29.13 29.14 1.4K
13:59 29.14 29.14 29.13 29.13 0.6K
14:01 29.15 29.15 29.15 29.15 6.7K
14:03 29.16 29.16 29.16 29.16 1.0K
14:04 29.16 29.16 29.16 29.16 1.8K
14:07 29.15 29.15 29.15 29.15 0.1K
14:08 29.16 29.16 29.16 29.16 0.6K
14:10 29.14 29.14 29.14 29.14 25.7K
14:11 29.15 29.15 29.15 29.15 0.3K
14:12 29.15 29.15 29.15 29.15 1.4K
14:13 29.16 29.16 29.16 29.16 0.3K
14:14 29.16 29.17 29.16 29.17 10.0K
14:18 29.16 29.16 29.16 29.16 2.1K
14:19 29.17 29.17 29.17 29.17 3.9K
14:20 29.17 29.17 29.17 29.17 0.5K
14:21 29.18 29.18 29.17 29.17 0.8K
14:23 29.18 29.18 29.18 29.18 0.7K
14:24 29.18 29.18 29.17 29.17 1.6K
14:25 29.17 29.17 29.17 29.17 0.5K
14:26 29.17 29.17 29.17 29.17 9.4K
14:27 29.17 29.18 29.17 29.18 1.0K
14:28 29.17 29.17 29.17 29.17 1.2K
14:29 29.17 29.17 29.17 29.17 1.5K
14:30 29.16 29.16 29.16 29.16 9.4K
14:31 29.17 29.17 29.17 29.17 1.3K
14:35 29.17 29.17 29.17 29.17 3.4K
14:36 29.16 29.17 29.16 29.17 1.0K
14:38 29.17 29.17 29.17 29.17 2.0K
14:40 29.18 29.18 29.18 29.18 0.7K
14:42 29.18 29.18 29.18 29.18 3.4K
14:43 29.19 29.19 29.19 29.19 2.1K
14:44 29.20 29.20 29.20 29.20 14.9K
14:47 29.20 29.20 29.20 29.20 0.9K
14:50 29.19 29.19 29.19 29.19 0.9K
14:55 29.19 29.20 29.19 29.19 3.6K
14:56 29.20 29.20 29.19 29.19 1.3K
14:57 29.18 29.18 29.18 29.18 7.0K
14:58 29.19 29.19 29.19 29.19 3.7K
14:59 29.18 29.18 29.18 29.18 3.4K
15:00 29.18 29.18 29.18 29.18 0.3K
15:01 29.18 29.18 29.18 29.18 1.5K
15:02 29.19 29.20 29.19 29.20 21.2K
15:03 29.19 29.19 29.19 29.19 0.2K
15:04 29.19 29.19 29.19 29.19 3.3K
15:05 29.19 29.19 29.19 29.19 5.6K
15:07 29.20 29.21 29.20 29.21 3.3K
15:09 29.19 29.19 29.19 29.19 0.1K
15:10 29.19 29.19 29.19 29.19 1.7K
15:11 29.18 29.19 29.18 29.19 1.7K
15:12 29.20 29.20 29.19 29.19 8.0K
15:13 29.19 29.20 29.19 29.20 0.3K
15:14 29.19 29.19 29.19 29.19 4.4K
15:15 29.19 29.20 29.19 29.20 2.4K
15:17 29.20 29.20 29.20 29.20 5.8K
15:19 29.20 29.20 29.20 29.20 12.6K
15:21 29.19 29.19 29.19 29.19 0.5K
15:22 29.18 29.18 29.18 29.17 0.3K
15:23 29.17 29.17 29.17 29.17 2.4K
15:25 29.17 29.17 29.16 29.17 8.0K
15:26 29.16 29.16 29.16 29.15 2.0K
15:27 29.16 29.17 29.16 29.17 4.4K
15:28 29.17 29.17 29.17 29.17 7.6K
15:29 29.17 29.17 29.17 29.17 1.3K
15:30 29.16 29.16 29.16 29.16 7.2K
15:31 29.18 29.18 29.17 29.17 9.9K
15:32 29.19 29.19 29.19 29.19 2.5K
15:33 29.19 29.19 29.18 29.18 2.7K
15:34 29.18 29.19 29.18 29.19 2.3K
15:35 29.18 29.19 29.18 29.18 1.5K
15:36 29.17 29.17 29.17 29.17 0.4K
15:37 29.17 29.17 29.17 29.17 1.7K
15:38 29.16 29.16 29.16 29.16 0.4K
15:39 29.17 29.17 29.17 29.17 1.2K
15:41 29.17 29.17 29.17 29.17 0.8K
15:42 29.18 29.18 29.18 29.18 0.5K
15:45 29.15 29.15 29.15 29.15 0.2K
15:46 29.14 29.14 29.14 29.14 2.3K
15:47 29.15 29.16 29.15 29.16 2.0K
15:50 29.13 29.15 29.13 29.14 6.5K
15:52 29.15 29.15 29.15 29.15 2.6K
15:53 29.16 29.17 29.16 29.17 0.8K
15:54 29.17 29.17 29.17 29.17 6.6K
15:55 29.15 29.15 29.15 29.15 0.3K
15:56 29.15 29.15 29.15 29.15 4.0K
15:59 29.15 29.16 29.15 29.16 26.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし