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 28.23 28.28 28.23 28.28 3.4K
09:31 28.20 28.20 28.19 28.20 0.7K
09:32 28.19 28.19 28.17 28.17 29.2K
09:35 28.15 28.15 28.13 28.13 10.4K
09:36 28.12 28.12 28.11 28.11 3.5K
09:38 28.14 28.14 28.14 28.14 4.4K
09:39 28.15 28.15 28.15 28.15 0.9K
09:40 28.13 28.15 28.13 28.15 3.0K
09:41 28.16 28.16 28.16 28.16 1.5K
09:42 28.17 28.17 28.16 28.17 1.0K
09:43 28.16 28.16 28.16 28.16 3.4K
09:44 28.15 28.15 28.15 28.15 0.8K
09:45 28.18 28.18 28.18 28.18 3.2K
09:47 28.19 28.20 28.18 28.20 40.8K
09:48 28.19 28.19 28.19 28.19 1.2K
09:49 28.19 28.19 28.19 28.19 2.5K
09:51 28.18 28.18 28.18 28.18 1.8K
09:52 28.18 28.18 28.18 28.18 2.4K
09:54 28.20 28.21 28.20 28.21 1.4K
09:55 28.19 28.19 28.19 28.19 0.2K
09:56 28.19 28.19 28.19 28.19 1.2K
09:57 28.19 28.19 28.19 28.19 0.2K
09:58 28.20 28.20 28.20 28.20 0.2K
09:59 28.18 28.18 28.16 28.16 3.6K
10:01 28.20 28.20 28.20 28.19 4.0K
10:03 28.21 28.21 28.21 28.21 1.0K
10:04 28.21 28.21 28.20 28.20 1.2K
10:05 28.25 28.25 28.25 28.25 0.2K
10:06 28.24 28.24 28.24 28.24 0.5K
10:07 28.27 28.27 28.27 28.27 0.3K
10:08 28.26 28.26 28.26 28.26 2.8K
10:09 28.26 28.26 28.26 28.26 0.8K
10:12 28.26 28.26 28.26 28.26 2.5K
10:13 28.30 28.30 28.30 28.30 0.8K
10:15 28.29 28.29 28.29 28.29 1.0K
10:16 28.29 28.29 28.29 28.29 0.8K
10:18 28.29 28.29 28.29 28.29 1.7K
10:19 28.29 28.29 28.29 28.29 24.3K
10:20 28.27 28.27 28.27 28.27 1.7K
10:21 28.26 28.27 28.26 28.27 3.3K
10:22 28.27 28.27 28.27 28.27 0.8K
10:23 28.28 28.28 28.28 28.28 2.4K
10:26 28.28 28.29 28.28 28.29 4.9K
10:29 28.29 28.29 28.29 28.29 1.7K
10:30 28.30 28.32 28.30 28.31 16.9K
10:34 28.32 28.32 28.32 28.32 3.0K
10:35 28.32 28.32 28.32 28.32 4.0K
10:37 28.35 28.35 28.35 28.35 0.2K
10:38 28.34 28.34 28.34 28.34 9.1K
10:40 28.35 28.35 28.33 28.33 4.5K
10:42 28.32 28.32 28.30 28.30 8.7K
10:44 28.30 28.30 28.28 28.28 11.6K
10:46 28.26 28.26 28.26 28.26 2.8K
10:49 28.25 28.26 28.25 28.26 1.8K
10:50 28.25 28.25 28.25 28.25 4.7K
10:55 28.28 28.29 28.28 28.29 14.4K
10:57 28.27 28.27 28.27 28.27 11.2K
10:59 28.27 28.28 28.27 28.28 1.5K
11:00 28.27 28.28 28.27 28.28 1.8K
11:01 28.28 28.28 28.28 28.28 1.1K
11:05 28.29 28.29 28.28 28.28 3.7K
11:07 28.30 28.30 28.30 28.30 3.6K
11:11 28.28 28.28 28.28 28.28 2.4K
11:14 28.30 28.30 28.29 28.29 0.4K
11:15 28.28 28.28 28.28 28.28 5.8K
11:16 28.27 28.27 28.27 28.27 0.3K
11:17 28.25 28.26 28.25 28.25 1.9K
11:19 28.26 28.26 28.24 28.24 10.0K
11:20 28.27 28.28 28.27 28.28 7.9K
11:24 28.29 28.29 28.29 28.29 0.2K
11:25 28.29 28.29 28.29 28.29 0.6K
11:26 28.31 28.31 28.31 28.31 3.4K
11:28 28.33 28.33 28.33 28.33 0.1K
11:30 28.30 28.32 28.30 28.31 5.9K
11:32 28.29 28.29 28.26 28.27 23.2K
11:34 28.23 28.24 28.23 28.24 1.3K
11:36 28.24 28.24 28.24 28.24 0.9K
11:37 28.23 28.23 28.23 28.23 1.9K
11:39 28.24 28.24 28.24 28.24 0.3K
11:41 28.22 28.23 28.22 28.23 1.0K
11:44 28.22 28.22 28.22 28.22 0.1K
11:45 28.22 28.22 28.22 28.22 3.9K
11:48 28.24 28.24 28.24 28.24 14.9K
11:50 28.26 28.26 28.26 28.26 7.6K
11:52 28.25 28.25 28.25 28.25 0.6K
11:54 28.24 28.24 28.24 28.24 0.8K
11:55 28.25 28.25 28.25 28.25 0.4K
11:57 28.25 28.25 28.25 28.25 1.3K
11:58 28.24 28.24 28.24 28.24 5.6K
11:59 28.24 28.24 28.24 28.24 0.9K
12:00 28.23 28.24 28.23 28.24 0.9K
12:03 28.21 28.21 28.21 28.21 10.5K
12:05 28.22 28.22 28.22 28.22 5.6K
12:06 28.25 28.25 28.25 28.25 11.7K
12:07 28.25 28.25 28.25 28.25 1.8K
12:08 28.26 28.26 28.26 28.26 1.6K
12:09 28.26 28.26 28.26 28.26 3.0K
12:12 28.27 28.27 28.27 28.27 0.4K
12:13 28.27 28.27 28.27 28.27 0.3K
12:14 28.26 28.26 28.26 28.26 0.4K
12:16 28.26 28.26 28.24 28.24 9.3K
12:18 28.21 28.21 28.21 28.21 14.2K
12:19 28.22 28.22 28.22 28.22 18.4K
12:20 28.24 28.24 28.23 28.23 3.2K
12:21 28.25 28.25 28.25 28.25 0.9K
12:22 28.23 28.23 28.23 28.23 0.1K
12:23 28.22 28.22 28.22 28.22 1.9K
12:25 28.22 28.22 28.22 28.22 6.6K
12:27 28.22 28.22 28.20 28.20 2.8K
12:28 28.14 28.16 28.13 28.16 19.5K
12:29 28.14 28.14 28.12 28.12 18.0K
12:30 28.14 28.14 28.12 28.13 6.6K
12:31 28.12 28.12 28.09 28.09 8.7K
12:32 28.09 28.09 28.09 28.09 4.8K
12:34 28.05 28.07 28.05 28.07 8.1K
12:37 28.11 28.12 28.10 28.12 21.5K
12:38 28.11 28.12 28.11 28.12 0.3K
12:40 28.14 28.14 28.14 28.14 0.6K
12:41 28.15 28.15 28.15 28.15 0.8K
12:44 28.12 28.12 28.12 28.12 0.6K
12:46 28.12 28.12 28.11 28.11 2.0K
12:47 28.13 28.13 28.13 28.13 0.4K
12:48 28.12 28.12 28.12 28.12 5.2K
12:49 28.11 28.12 28.10 28.12 3.4K
12:50 28.11 28.11 28.08 28.08 10.3K
12:51 28.10 28.10 28.10 28.10 4.0K
12:52 28.10 28.10 28.10 28.10 9.0K
12:53 28.09 28.09 28.09 28.09 0.6K
12:55 28.09 28.09 28.09 28.09 1.5K
12:56 28.10 28.10 28.10 28.10 0.4K
12:57 28.08 28.08 28.08 28.08 6.9K
12:58 28.10 28.10 28.10 28.10 0.3K
13:00 28.10 28.10 28.08 28.08 0.7K
13:01 28.11 28.13 28.11 28.13 24.6K
13:05 28.14 28.14 28.14 28.14 0.7K
13:06 28.14 28.16 28.14 28.15 0.8K
13:09 28.19 28.19 28.19 28.19 0.4K
13:10 28.19 28.19 28.17 28.17 2.0K
13:11 28.17 28.17 28.17 28.17 0.2K
13:12 28.17 28.17 28.17 28.17 0.5K
13:14 28.16 28.17 28.16 28.17 5.4K
13:15 28.15 28.17 28.15 28.17 25.0K
13:16 28.17 28.17 28.17 28.16 9.9K
13:19 28.19 28.19 28.19 28.19 2.1K
13:20 28.18 28.18 28.18 28.18 1.6K
13:21 28.18 28.18 28.18 28.17 2.0K
13:22 28.20 28.20 28.20 28.19 0.7K
13:23 28.20 28.20 28.20 28.20 7.1K
13:25 28.19 28.19 28.19 28.19 6.2K
13:26 28.20 28.20 28.19 28.19 2.5K
13:28 28.19 28.19 28.19 28.19 0.7K
13:30 28.20 28.20 28.20 28.20 0.2K
13:32 28.22 28.22 28.22 28.22 0.7K
13:33 28.22 28.23 28.22 28.23 0.8K
13:34 28.22 28.22 28.22 28.22 1.4K
13:35 28.25 28.25 28.25 28.25 0.2K
13:37 28.25 28.25 28.25 28.25 0.8K
13:39 28.22 28.22 28.22 28.22 0.5K
13:40 28.24 28.24 28.24 28.24 2.4K
13:42 28.23 28.23 28.23 28.23 0.9K
13:44 28.20 28.20 28.20 28.20 0.3K
13:45 28.21 28.21 28.21 28.21 1.3K
13:46 28.21 28.21 28.21 28.21 2.7K
13:47 28.21 28.21 28.21 28.21 0.7K
13:50 28.22 28.23 28.22 28.23 1.4K
13:51 28.23 28.23 28.22 28.23 1.7K
13:52 28.25 28.25 28.25 28.25 2.6K
13:55 28.23 28.23 28.23 28.23 2.0K
13:56 28.23 28.23 28.23 28.23 0.3K
13:57 28.21 28.21 28.21 28.21 2.9K
14:00 28.24 28.24 28.24 28.24 9.8K
14:01 28.24 28.24 28.24 28.24 0.6K
14:02 28.22 28.22 28.22 28.22 6.1K
14:03 28.21 28.22 28.21 28.22 3.2K
14:04 28.23 28.23 28.23 28.23 0.5K
14:05 28.22 28.22 28.22 28.22 0.3K
14:06 28.24 28.24 28.23 28.24 2.7K
14:07 28.24 28.25 28.24 28.25 2.0K
14:08 28.25 28.25 28.25 28.25 1.2K
14:09 28.26 28.26 28.25 28.25 12.5K
14:10 28.26 28.26 28.26 28.26 1.3K
14:11 28.26 28.26 28.26 28.26 1.3K
14:13 28.25 28.25 28.25 28.25 0.1K
14:14 28.25 28.25 28.24 28.24 1.6K
14:17 28.24 28.24 28.24 28.24 3.6K
14:18 28.25 28.27 28.25 28.27 18.9K
14:19 28.26 28.28 28.24 28.28 32.0K
14:20 28.25 28.25 28.25 28.25 0.8K
14:23 28.27 28.27 28.26 28.26 4.9K
14:28 28.28 28.28 28.28 28.28 1.3K
14:34 28.26 28.26 28.25 28.25 0.9K
14:36 28.25 28.25 28.25 28.25 10.4K
14:38 28.28 28.28 28.28 28.28 0.2K
14:39 28.27 28.27 28.26 28.27 2.6K
14:40 28.27 28.27 28.27 28.27 2.6K
14:42 28.26 28.26 28.26 28.26 2.6K
14:43 28.25 28.26 28.25 28.26 2.8K
14:47 28.27 28.28 28.27 28.28 1.1K
14:49 28.27 28.28 28.27 28.28 1.0K
14:50 28.29 28.29 28.29 28.28 0.6K
14:52 28.30 28.30 28.29 28.29 3.4K
14:53 28.30 28.30 28.30 28.30 8.6K
14:54 28.30 28.30 28.30 28.30 1.3K
14:55 28.29 28.29 28.29 28.29 1.4K
14:56 28.29 28.29 28.29 28.29 0.6K
14:59 28.30 28.30 28.29 28.29 2.6K
15:00 28.31 28.31 28.31 28.31 2.1K
15:02 28.31 28.32 28.31 28.32 1.1K
15:03 28.30 28.30 28.30 28.30 1.4K
15:04 28.31 28.31 28.31 28.31 1.0K
15:05 28.32 28.32 28.32 28.32 0.9K
15:07 28.32 28.32 28.32 28.32 10.2K
15:08 28.32 28.32 28.32 28.32 1.0K
15:09 28.32 28.32 28.30 28.30 4.4K
15:10 28.31 28.31 28.31 28.31 0.7K
15:11 28.30 28.30 28.30 28.30 8.1K
15:12 28.31 28.31 28.31 28.31 0.2K
15:13 28.31 28.31 28.31 28.31 0.1K
15:14 28.32 28.32 28.32 28.32 0.7K
15:15 28.31 28.32 28.31 28.32 2.8K
15:17 28.33 28.33 28.33 28.33 0.9K
15:18 28.33 28.33 28.33 28.33 0.3K
15:19 28.33 28.33 28.33 28.33 5.9K
15:20 28.33 28.33 28.33 28.33 1.1K
15:21 28.32 28.32 28.31 28.31 22.0K
15:24 28.34 28.34 28.34 28.34 0.7K
15:25 28.34 28.34 28.34 28.34 0.1K
15:26 28.36 28.36 28.36 28.35 3.2K
15:27 28.35 28.35 28.34 28.34 1.4K
15:28 28.35 28.35 28.35 28.35 0.3K
15:29 28.34 28.34 28.34 28.34 1.6K
15:30 28.33 28.33 28.31 28.31 0.4K
15:31 28.32 28.32 28.32 28.32 19.0K
15:32 28.32 28.32 28.32 28.32 1.8K
15:33 28.32 28.32 28.32 28.32 2.6K
15:34 28.32 28.32 28.32 28.32 2.0K
15:35 28.33 28.33 28.33 28.33 0.7K
15:36 28.34 28.34 28.34 28.34 0.8K
15:37 28.34 28.35 28.34 28.35 2.5K
15:38 28.35 28.35 28.30 28.30 1.1K
15:40 28.30 28.30 28.30 28.30 0.6K
15:41 28.30 28.30 28.30 28.30 2.2K
15:42 28.29 28.29 28.28 28.29 2.4K
15:43 28.31 28.31 28.31 28.31 0.5K
15:44 28.30 28.30 28.30 28.30 0.6K
15:45 28.30 28.30 28.30 28.30 0.8K
15:46 28.29 28.29 28.28 28.28 2.0K
15:47 28.29 28.29 28.29 28.29 4.2K
15:48 28.28 28.28 28.28 28.28 4.1K
15:49 28.29 28.29 28.29 28.29 23.5K
15:50 28.27 28.29 28.27 28.29 5.7K
15:51 28.28 28.28 28.26 28.26 6.1K
15:52 28.26 28.26 28.24 28.26 10.7K
15:53 28.24 28.25 28.24 28.25 2.9K
15:54 28.26 28.26 28.23 28.23 8.3K
15:55 28.22 28.29 28.22 28.29 9.0K
15:56 28.27 28.27 28.27 28.27 3.7K
15:57 28.27 28.28 28.27 28.28 3.7K
15:58 28.29 28.29 28.27 28.27 18.2K
15:59 28.22 28.22 28.19 28.19 64.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし