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 30.92 30.92 30.92 30.92 2.4K
09:32 30.85 30.88 30.85 30.88 9.0K
09:33 30.83 30.83 30.83 30.83 0.3K
09:35 30.81 30.81 30.81 30.81 1.8K
09:36 30.81 30.81 30.81 30.81 0.8K
09:37 30.82 30.83 30.82 30.83 0.2K
09:38 30.84 30.84 30.83 30.83 1.2K
09:39 30.83 30.84 30.83 30.84 1.1K
09:40 30.82 30.83 30.82 30.83 1.3K
09:41 30.83 30.84 30.83 30.84 1.1K
09:42 30.84 30.84 30.79 30.80 6.4K
09:43 30.81 30.81 30.81 30.81 1.8K
09:44 30.82 30.82 30.81 30.81 1.7K
09:45 30.80 30.81 30.80 30.81 1.6K
09:48 30.79 30.79 30.79 30.79 7.6K
09:51 30.80 30.80 30.80 30.80 0.6K
09:53 30.80 30.80 30.80 30.80 4.9K
09:54 30.81 30.81 30.81 30.81 0.5K
09:56 30.84 30.84 30.84 30.84 0.4K
09:57 30.83 30.83 30.81 30.81 1.0K
09:58 30.80 30.80 30.80 30.80 1.3K
09:59 30.82 30.82 30.82 30.82 6.9K
10:01 30.79 30.79 30.78 30.78 6.6K
10:02 30.78 30.79 30.78 30.79 6.1K
10:04 30.80 30.80 30.80 30.80 0.9K
10:05 30.81 30.81 30.80 30.80 0.9K
10:07 30.80 30.80 30.79 30.79 0.5K
10:08 30.78 30.78 30.78 30.78 5.2K
10:10 30.78 30.78 30.78 30.78 0.6K
10:11 30.75 30.75 30.75 30.75 4.0K
10:12 30.73 30.73 30.73 30.73 1.0K
10:13 30.75 30.75 30.75 30.75 3.1K
10:14 30.76 30.77 30.76 30.77 2.6K
10:15 30.75 30.75 30.75 30.75 0.2K
10:16 30.76 30.76 30.76 30.76 0.2K
10:17 30.77 30.78 30.77 30.78 3.2K
10:19 30.75 30.75 30.75 30.75 1.3K
10:20 30.76 30.76 30.76 30.76 0.8K
10:21 30.79 30.80 30.79 30.80 3.7K
10:23 30.81 30.82 30.81 30.82 1.3K
10:24 30.82 30.83 30.82 30.83 0.9K
10:25 30.84 30.84 30.82 30.82 6.2K
10:26 30.83 30.83 30.83 30.83 4.4K
10:27 30.85 30.85 30.85 30.85 2.9K
10:31 30.85 30.85 30.85 30.85 2.2K
10:33 30.86 30.86 30.86 30.86 4.1K
10:36 30.86 30.86 30.86 30.86 1.1K
10:37 30.85 30.85 30.85 30.85 1.0K
10:38 30.85 30.85 30.84 30.84 9.2K
10:39 30.82 30.82 30.81 30.81 14.8K
10:40 30.81 30.81 30.81 30.81 6.6K
10:43 30.76 30.76 30.76 30.76 0.3K
10:44 30.77 30.77 30.77 30.76 0.4K
10:46 30.77 30.77 30.77 30.77 0.6K
10:48 30.75 30.75 30.75 30.75 1.4K
10:50 30.78 30.78 30.78 30.78 1.6K
10:51 30.78 30.78 30.78 30.78 0.4K
10:52 30.78 30.78 30.76 30.76 2.3K
10:54 30.75 30.75 30.75 30.75 0.7K
10:55 30.76 30.78 30.76 30.78 0.2K
10:56 30.80 30.80 30.80 30.80 16.4K
10:57 30.82 30.82 30.82 30.82 0.1K
10:58 30.82 30.83 30.82 30.83 4.7K
10:59 30.83 30.83 30.83 30.83 1.4K
11:00 30.83 30.83 30.82 30.82 1.9K
11:01 30.81 30.82 30.81 30.82 4.7K
11:02 30.83 30.83 30.83 30.83 4.7K
11:06 30.82 30.82 30.82 30.82 1.7K
11:08 30.81 30.81 30.81 30.81 0.1K
11:09 30.81 30.81 30.81 30.81 2.3K
11:11 30.81 30.81 30.81 30.81 0.8K
11:12 30.81 30.81 30.80 30.80 1.7K
11:13 30.80 30.81 30.80 30.81 7.7K
11:14 30.81 30.81 30.81 30.81 1.1K
11:15 30.79 30.79 30.79 30.79 28.0K
11:17 30.80 30.80 30.80 30.80 6.4K
11:19 30.80 30.80 30.80 30.80 1.6K
11:20 30.81 30.81 30.81 30.81 0.9K
11:21 30.84 30.84 30.84 30.84 0.2K
11:23 30.84 30.84 30.84 30.84 0.2K
11:25 30.83 30.83 30.82 30.82 0.6K
11:26 30.81 30.81 30.81 30.81 5.8K
11:29 30.82 30.82 30.82 30.82 0.5K
11:30 30.83 30.83 30.83 30.83 0.5K
11:33 30.84 30.84 30.84 30.84 0.3K
11:35 30.86 30.86 30.86 30.86 0.6K
11:36 30.87 30.87 30.87 30.87 0.7K
11:37 30.87 30.87 30.87 30.87 1.7K
11:38 30.86 30.86 30.86 30.86 0.4K
11:42 30.86 30.86 30.86 30.86 5.0K
11:44 30.85 30.85 30.85 30.85 2.5K
11:45 30.86 30.87 30.86 30.87 0.6K
11:46 30.83 30.83 30.83 30.83 2.9K
11:47 30.83 30.83 30.83 30.83 0.5K
11:48 30.81 30.81 30.81 30.81 0.4K
11:49 30.82 30.82 30.82 30.82 6.3K
11:50 30.81 30.81 30.81 30.81 1.5K
11:52 30.80 30.80 30.80 30.80 0.1K
11:54 30.81 30.81 30.81 30.81 0.6K
11:55 30.82 30.82 30.82 30.82 1.8K
11:56 30.82 30.82 30.82 30.82 2.7K
11:57 30.82 30.82 30.82 30.82 2.3K
11:58 30.80 30.80 30.80 30.80 0.3K
11:59 30.81 30.81 30.81 30.81 1.2K
12:00 30.82 30.83 30.82 30.83 13.6K
12:01 30.82 30.82 30.81 30.82 9.1K
12:03 30.80 30.80 30.80 30.80 0.5K
12:04 30.80 30.80 30.80 30.80 3.3K
12:05 30.79 30.79 30.78 30.78 1.0K
12:08 30.77 30.77 30.77 30.76 0.6K
12:09 30.77 30.77 30.77 30.77 0.1K
12:11 30.76 30.76 30.76 30.76 0.5K
12:12 30.77 30.77 30.77 30.77 0.2K
12:14 30.77 30.77 30.77 30.77 1.0K
12:15 30.79 30.79 30.79 30.79 0.1K
12:16 30.80 30.80 30.80 30.80 1.1K
12:18 30.78 30.79 30.78 30.79 0.6K
12:19 30.79 30.79 30.76 30.76 9.7K
12:20 30.78 30.78 30.78 30.78 1.4K
12:21 30.78 30.78 30.77 30.77 0.9K
12:22 30.79 30.79 30.79 30.79 0.1K
12:24 30.78 30.78 30.78 30.78 7.3K
12:28 30.79 30.79 30.79 30.79 1.9K
12:30 30.79 30.79 30.79 30.79 0.1K
12:31 30.80 30.80 30.80 30.80 1.7K
12:32 30.79 30.79 30.79 30.79 6.9K
12:33 30.78 30.78 30.78 30.78 0.4K
12:35 30.81 30.81 30.81 30.81 1.7K
12:36 30.81 30.81 30.81 30.81 0.3K
12:37 30.80 30.80 30.80 30.80 2.5K
12:38 30.82 30.82 30.82 30.82 1.6K
12:39 30.80 30.80 30.80 30.80 0.4K
12:41 30.81 30.81 30.81 30.81 3.1K
12:42 30.80 30.80 30.80 30.80 0.8K
12:43 30.80 30.80 30.80 30.80 3.4K
12:45 30.80 30.80 30.80 30.80 1.6K
12:46 30.80 30.80 30.80 30.80 0.2K
12:47 30.81 30.81 30.81 30.81 2.5K
12:49 30.81 30.81 30.81 30.81 1.7K
12:51 30.83 30.83 30.83 30.83 0.1K
12:53 30.84 30.84 30.84 30.84 0.6K
12:54 30.84 30.84 30.84 30.84 5.5K
12:57 30.86 30.86 30.86 30.85 5.6K
13:00 30.84 30.84 30.84 30.84 0.3K
13:01 30.83 30.83 30.82 30.82 4.4K
13:05 30.81 30.82 30.81 30.82 2.6K
13:08 30.83 30.83 30.83 30.83 0.3K
13:09 30.84 30.84 30.84 30.84 0.3K
13:10 30.84 30.84 30.83 30.83 1.5K
13:12 30.85 30.85 30.85 30.85 0.4K
13:13 30.85 30.85 30.85 30.85 0.3K
13:14 30.86 30.86 30.86 30.86 2.1K
13:15 30.85 30.85 30.85 30.85 0.3K
13:16 30.85 30.85 30.84 30.84 13.7K
13:17 30.82 30.83 30.82 30.83 1.4K
13:18 30.83 30.83 30.83 30.83 1.0K
13:22 30.84 30.84 30.84 30.84 0.3K
13:23 30.84 30.84 30.84 30.84 3.4K
13:24 30.84 30.84 30.84 30.84 1.8K
13:25 30.84 30.84 30.84 30.84 5.2K
13:26 30.85 30.85 30.85 30.85 2.2K
13:29 30.84 30.85 30.84 30.85 0.7K
13:30 30.85 30.86 30.85 30.86 6.9K
13:31 30.85 30.85 30.85 30.85 0.2K
13:32 30.85 30.85 30.85 30.85 4.9K
13:34 30.86 30.86 30.86 30.86 1.1K
13:36 30.85 30.85 30.85 30.85 0.3K
13:37 30.87 30.87 30.87 30.87 19.0K
13:38 30.86 30.86 30.86 30.86 6.5K
13:41 30.85 30.85 30.85 30.85 0.8K
13:43 30.84 30.84 30.84 30.84 0.9K
13:44 30.84 30.84 30.84 30.84 0.3K
13:45 30.84 30.84 30.84 30.84 0.2K
13:46 30.85 30.85 30.85 30.85 0.1K
13:47 30.83 30.84 30.83 30.84 1.4K
13:48 30.84 30.84 30.84 30.84 0.4K
13:49 30.84 30.84 30.84 30.84 0.1K
13:50 30.83 30.83 30.82 30.82 1.1K
13:56 30.85 30.85 30.85 30.85 0.5K
13:58 30.85 30.85 30.85 30.85 1.4K
13:59 30.86 30.86 30.86 30.86 0.4K
14:00 30.87 30.87 30.87 30.87 4.5K
14:01 30.86 30.86 30.86 30.86 0.7K
14:03 30.85 30.85 30.85 30.85 3.8K
14:04 30.86 30.86 30.86 30.86 1.3K
14:05 30.87 30.87 30.86 30.86 0.4K
14:06 30.84 30.84 30.84 30.84 0.6K
14:07 30.85 30.86 30.85 30.86 1.7K
14:08 30.84 30.84 30.84 30.84 2.4K
14:09 30.84 30.84 30.84 30.84 0.2K
14:10 30.84 30.84 30.82 30.82 1.8K
14:13 30.86 30.86 30.86 30.86 0.8K
14:15 30.86 30.86 30.86 30.86 11.1K
14:18 30.84 30.84 30.84 30.84 0.4K
14:19 30.84 30.84 30.84 30.84 0.1K
14:20 30.84 30.84 30.84 30.84 0.6K
14:21 30.84 30.84 30.84 30.84 0.3K
14:22 30.84 30.85 30.84 30.85 2.3K
14:24 30.85 30.85 30.85 30.85 0.9K
14:25 30.86 30.86 30.86 30.86 1.3K
14:26 30.86 30.86 30.86 30.86 2.1K
14:27 30.85 30.85 30.85 30.85 1.0K
14:28 30.84 30.85 30.84 30.85 5.9K
14:30 30.83 30.83 30.83 30.83 0.8K
14:31 30.84 30.84 30.83 30.83 6.3K
14:32 30.85 30.85 30.85 30.85 1.1K
14:35 30.86 30.86 30.86 30.86 6.5K
14:37 30.87 30.88 30.87 30.88 5.1K
14:38 30.88 30.88 30.88 30.88 0.5K
14:39 30.87 30.87 30.87 30.87 0.2K
14:41 30.89 30.89 30.89 30.89 1.7K
14:44 30.93 30.93 30.93 30.93 1.2K
14:45 30.93 30.93 30.93 30.93 5.0K
14:46 30.93 30.93 30.93 30.93 2.6K
14:52 30.92 30.94 30.92 30.94 6.1K
14:53 30.95 30.95 30.95 30.95 2.8K
14:54 30.96 30.96 30.96 30.96 0.2K
14:56 30.96 30.96 30.96 30.96 0.9K
14:59 30.95 30.95 30.95 30.95 0.1K
15:00 30.93 30.93 30.93 30.93 1.9K
15:01 30.92 30.92 30.91 30.91 0.8K
15:02 30.90 30.90 30.90 30.90 0.7K
15:03 30.89 30.89 30.88 30.88 0.9K
15:04 30.88 30.88 30.85 30.85 2.6K
15:05 30.86 30.86 30.86 30.86 4.3K
15:07 30.85 30.86 30.85 30.86 7.3K
15:08 30.86 30.86 30.86 30.86 2.3K
15:11 30.88 30.89 30.88 30.89 6.1K
15:13 30.89 30.89 30.89 30.89 0.8K
15:14 30.90 30.90 30.90 30.90 0.4K
15:15 30.89 30.90 30.89 30.90 0.4K
15:16 30.89 30.89 30.89 30.89 0.4K
15:18 30.91 30.91 30.91 30.91 7.9K
15:19 30.90 30.90 30.90 30.90 3.8K
15:21 30.91 30.91 30.91 30.91 0.2K
15:22 30.92 30.92 30.92 30.92 0.2K
15:23 30.92 30.92 30.92 30.92 0.4K
15:25 30.92 30.92 30.92 30.92 0.2K
15:27 30.92 30.92 30.92 30.92 10.4K
15:28 30.91 30.91 30.91 30.91 0.4K
15:29 30.92 30.92 30.92 30.92 1.2K
15:31 30.93 30.93 30.93 30.93 3.5K
15:32 30.93 30.94 30.93 30.94 5.3K
15:33 30.94 30.94 30.94 30.94 1.0K
15:34 30.94 30.94 30.94 30.94 1.3K
15:35 30.95 30.95 30.95 30.95 1.2K
15:36 30.93 30.93 30.93 30.93 0.4K
15:37 30.92 30.92 30.92 30.92 3.1K
15:38 30.93 30.93 30.92 30.92 4.2K
15:39 30.91 30.92 30.91 30.92 4.5K
15:40 30.92 30.92 30.92 30.92 2.6K
15:41 30.91 30.91 30.90 30.90 1.7K
15:42 30.90 30.90 30.90 30.90 0.2K
15:43 30.88 30.88 30.88 30.88 9.9K
15:44 30.88 30.88 30.88 30.88 0.5K
15:45 30.87 30.87 30.87 30.87 1.5K
15:47 30.84 30.84 30.84 30.84 2.5K
15:48 30.87 30.87 30.87 30.87 0.7K
15:49 30.88 30.88 30.88 30.88 0.1K
15:50 30.88 30.88 30.88 30.88 1.1K
15:51 30.84 30.84 30.84 30.84 4.8K
15:52 30.83 30.84 30.83 30.84 5.5K
15:54 30.82 30.82 30.82 30.82 7.9K
15:55 30.84 30.84 30.84 30.84 3.9K
15:56 30.84 30.84 30.84 30.84 3.5K
15:57 30.83 30.83 30.83 30.83 3.7K
15:58 30.84 30.84 30.84 30.84 4.5K
15:59 30.82 30.83 30.82 30.82 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし