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 30.83 30.83 30.83 30.83 3.5K
09:31 30.71 30.71 30.68 30.68 1.1K
09:33 30.76 30.76 30.76 30.76 0.7K
09:35 30.75 30.75 30.72 30.72 13.7K
09:36 30.71 30.72 30.71 30.72 3.6K
09:38 30.73 30.74 30.73 30.74 13.9K
09:39 30.74 30.74 30.74 30.74 4.8K
09:40 30.74 30.74 30.74 30.74 0.2K
09:41 30.75 30.75 30.75 30.75 0.2K
09:43 30.73 30.73 30.73 30.73 0.4K
09:44 30.72 30.72 30.72 30.72 0.3K
09:45 30.72 30.72 30.72 30.72 6.2K
09:46 30.74 30.74 30.74 30.74 8.3K
09:49 30.82 30.82 30.82 30.82 3.0K
09:50 30.78 30.79 30.78 30.79 1.4K
09:51 30.80 30.80 30.80 30.80 0.4K
09:52 30.75 30.75 30.75 30.75 1.2K
09:53 30.76 30.77 30.76 30.77 3.3K
09:55 30.73 30.73 30.73 30.73 3.8K
09:56 30.72 30.72 30.71 30.72 2.0K
09:58 30.73 30.73 30.73 30.73 4.3K
09:59 30.72 30.72 30.67 30.67 2.8K
10:00 30.67 30.67 30.67 30.67 2.1K
10:01 30.66 30.68 30.66 30.68 12.1K
10:02 30.69 30.69 30.65 30.65 14.7K
10:03 30.67 30.68 30.67 30.68 27.5K
10:04 30.68 30.68 30.66 30.66 3.8K
10:05 30.67 30.67 30.64 30.64 7.7K
10:06 30.62 30.62 30.62 30.62 3.4K
10:07 30.64 30.66 30.64 30.66 2.9K
10:08 30.67 30.67 30.66 30.66 5.3K
10:09 30.67 30.67 30.64 30.64 8.3K
10:10 30.65 30.67 30.65 30.67 8.3K
10:13 30.69 30.69 30.69 30.69 2.7K
10:14 30.70 30.70 30.70 30.70 1.7K
10:16 30.73 30.73 30.73 30.73 9.0K
10:17 30.74 30.74 30.74 30.74 0.2K
10:18 30.74 30.74 30.74 30.74 1.2K
10:19 30.72 30.72 30.72 30.72 2.9K
10:20 30.72 30.72 30.72 30.72 3.7K
10:21 30.73 30.73 30.73 30.73 3.3K
10:24 30.73 30.73 30.73 30.73 11.4K
10:25 30.72 30.72 30.68 30.68 53.3K
10:27 30.65 30.66 30.65 30.66 3.3K
10:28 30.62 30.62 30.62 30.62 0.9K
10:30 30.65 30.66 30.65 30.66 6.9K
10:31 30.65 30.65 30.65 30.65 0.7K
10:32 30.64 30.64 30.62 30.64 6.7K
10:33 30.65 30.65 30.65 30.65 0.5K
10:34 30.66 30.66 30.66 30.66 0.5K
10:35 30.66 30.66 30.66 30.66 0.7K
10:36 30.67 30.68 30.67 30.68 43.0K
10:37 30.71 30.71 30.71 30.71 0.8K
10:39 30.72 30.72 30.72 30.72 1.0K
10:40 30.71 30.74 30.71 30.74 3.2K
10:42 30.77 30.77 30.75 30.75 6.7K
10:43 30.75 30.75 30.75 30.75 9.3K
10:44 30.74 30.74 30.72 30.72 17.8K
10:45 30.74 30.74 30.74 30.74 8.3K
10:46 30.73 30.73 30.73 30.73 1.2K
10:47 30.70 30.70 30.67 30.67 20.0K
10:48 30.66 30.66 30.66 30.66 0.4K
10:49 30.65 30.65 30.63 30.63 3.4K
10:50 30.62 30.62 30.62 30.62 0.9K
10:51 30.64 30.64 30.64 30.64 8.5K
10:52 30.62 30.62 30.62 30.62 2.1K
10:59 30.65 30.65 30.65 30.65 1.0K
11:00 30.65 30.65 30.65 30.65 4.2K
11:03 30.67 30.67 30.66 30.66 3.3K
11:04 30.65 30.65 30.64 30.64 5.6K
11:05 30.62 30.63 30.62 30.62 13.5K
11:06 30.58 30.58 30.58 30.58 8.9K
11:08 30.58 30.59 30.58 30.59 20.1K
11:09 30.59 30.59 30.59 30.59 6.7K
11:10 30.61 30.61 30.60 30.60 19.1K
11:11 30.63 30.63 30.63 30.63 1.1K
11:12 30.61 30.61 30.61 30.61 4.8K
11:13 30.60 30.60 30.60 30.60 1.2K
11:14 30.59 30.59 30.58 30.58 7.5K
11:15 30.57 30.57 30.57 30.57 8.8K
11:16 30.57 30.57 30.55 30.55 12.5K
11:17 30.55 30.55 30.55 30.55 0.1K
11:18 30.54 30.55 30.54 30.55 6.5K
11:19 30.55 30.55 30.55 30.55 3.7K
11:20 30.58 30.58 30.58 30.58 9.1K
11:21 30.58 30.58 30.57 30.57 6.8K
11:22 30.57 30.57 30.57 30.57 0.7K
11:23 30.59 30.59 30.59 30.59 6.6K
11:24 30.60 30.60 30.60 30.60 0.1K
11:25 30.60 30.62 30.60 30.62 10.3K
11:26 30.63 30.63 30.63 30.63 0.6K
11:27 30.62 30.63 30.62 30.63 3.0K
11:28 30.64 30.65 30.64 30.65 0.5K
11:29 30.66 30.66 30.66 30.66 1.5K
11:30 30.66 30.67 30.66 30.67 8.4K
11:31 30.67 30.67 30.67 30.67 2.0K
11:32 30.68 30.68 30.68 30.68 7.1K
11:33 30.69 30.70 30.69 30.69 3.0K
11:35 30.68 30.68 30.68 30.68 1.4K
11:36 30.69 30.69 30.69 30.69 0.1K
11:37 30.67 30.67 30.67 30.67 1.8K
11:38 30.67 30.67 30.67 30.67 0.1K
11:40 30.70 30.70 30.70 30.70 1.5K
11:43 30.72 30.72 30.72 30.72 8.3K
11:51 30.69 30.69 30.69 30.69 2.3K
11:54 30.69 30.69 30.68 30.68 15.8K
11:55 30.67 30.67 30.67 30.67 3.0K
11:58 30.69 30.69 30.69 30.69 1.8K
11:59 30.69 30.69 30.69 30.69 2.2K
12:01 30.69 30.70 30.69 30.70 1.5K
12:02 30.71 30.74 30.71 30.74 11.0K
12:04 30.76 30.76 30.76 30.76 4.9K
12:05 30.76 30.76 30.74 30.75 18.7K
12:08 30.72 30.73 30.72 30.73 9.2K
12:09 30.72 30.72 30.72 30.72 0.2K
12:10 30.72 30.72 30.70 30.70 2.6K
12:11 30.70 30.70 30.66 30.66 11.0K
12:12 30.66 30.67 30.65 30.67 15.1K
12:13 30.68 30.68 30.68 30.68 9.2K
12:14 30.69 30.69 30.69 30.69 0.1K
12:15 30.68 30.68 30.68 30.68 2.1K
12:16 30.68 30.68 30.68 30.68 0.1K
12:17 30.67 30.67 30.67 30.67 1.7K
12:20 30.66 30.66 30.66 30.66 5.8K
12:21 30.67 30.68 30.67 30.68 11.3K
12:22 30.69 30.69 30.69 30.69 0.2K
12:23 30.68 30.68 30.68 30.68 0.7K
12:26 30.68 30.68 30.68 30.68 4.8K
12:30 30.70 30.70 30.69 30.69 2.8K
12:32 30.67 30.67 30.67 30.67 6.6K
12:33 30.66 30.66 30.66 30.66 1.5K
12:35 30.67 30.67 30.67 30.67 0.9K
12:37 30.68 30.68 30.68 30.68 3.7K
12:38 30.68 30.68 30.67 30.67 18.0K
12:40 30.66 30.66 30.66 30.66 11.0K
12:41 30.69 30.69 30.69 30.69 0.6K
12:42 30.68 30.68 30.68 30.68 0.4K
12:43 30.69 30.70 30.69 30.70 15.1K
12:46 30.72 30.72 30.72 30.72 0.2K
12:47 30.71 30.71 30.71 30.71 6.9K
12:49 30.72 30.72 30.72 30.72 2.5K
12:50 30.73 30.73 30.73 30.73 9.1K
12:52 30.72 30.72 30.72 30.72 2.1K
12:54 30.73 30.73 30.73 30.73 0.1K
12:55 30.73 30.73 30.72 30.72 7.3K
12:56 30.73 30.73 30.73 30.73 4.4K
12:57 30.73 30.73 30.73 30.73 1.3K
12:58 30.73 30.74 30.73 30.74 1.9K
13:00 30.73 30.73 30.73 30.73 0.5K
13:01 30.73 30.74 30.73 30.73 1.7K
13:03 30.75 30.76 30.75 30.76 7.6K
13:05 30.75 30.75 30.75 30.75 0.8K
13:06 30.74 30.74 30.74 30.74 6.3K
13:14 30.73 30.73 30.73 30.73 1.1K
13:15 30.74 30.74 30.74 30.74 3.6K
13:19 30.71 30.71 30.71 30.71 0.2K
13:20 30.71 30.71 30.71 30.71 1.4K
13:22 30.68 30.68 30.68 30.68 8.4K
13:23 30.69 30.69 30.69 30.69 0.6K
13:26 30.69 30.69 30.69 30.69 2.1K
13:27 30.70 30.71 30.70 30.71 0.8K
13:28 30.71 30.71 30.71 30.71 7.7K
13:29 30.72 30.72 30.72 30.72 1.8K
13:30 30.73 30.73 30.73 30.73 9.2K
13:32 30.72 30.72 30.72 30.72 0.7K
13:33 30.72 30.73 30.72 30.73 4.6K
13:34 30.73 30.73 30.73 30.73 0.2K
13:35 30.74 30.74 30.73 30.73 1.9K
13:36 30.75 30.75 30.75 30.75 1.0K
13:40 30.74 30.74 30.74 30.74 0.4K
13:41 30.75 30.75 30.75 30.75 0.4K
13:43 30.74 30.74 30.74 30.74 6.3K
13:44 30.75 30.75 30.75 30.75 0.8K
13:46 30.72 30.72 30.72 30.72 4.1K
13:47 30.71 30.71 30.71 30.71 9.7K
13:48 30.73 30.74 30.73 30.74 8.3K
13:49 30.75 30.75 30.74 30.74 3.0K
13:51 30.73 30.73 30.73 30.73 0.3K
13:52 30.72 30.72 30.72 30.72 2.2K
13:53 30.73 30.75 30.73 30.75 15.5K
13:56 30.76 30.76 30.76 30.76 3.6K
13:57 30.75 30.75 30.75 30.75 1.8K
14:01 30.73 30.73 30.73 30.73 0.2K
14:02 30.74 30.74 30.74 30.74 6.5K
14:04 30.75 30.76 30.75 30.76 5.8K
14:06 30.79 30.79 30.79 30.78 4.1K
14:08 30.79 30.79 30.79 30.79 0.9K
14:09 30.78 30.78 30.78 30.78 5.7K
14:11 30.78 30.78 30.78 30.78 10.7K
14:12 30.78 30.78 30.78 30.78 5.8K
14:14 30.78 30.78 30.78 30.78 0.5K
14:15 30.78 30.78 30.78 30.78 15.3K
14:16 30.78 30.79 30.78 30.79 9.3K
14:17 30.78 30.78 30.78 30.78 2.0K
14:18 30.77 30.77 30.77 30.77 0.5K
14:19 30.77 30.77 30.77 30.77 2.1K
14:20 30.76 30.76 30.76 30.76 4.0K
14:22 30.79 30.79 30.79 30.79 5.9K
14:23 30.78 30.78 30.78 30.78 0.5K
14:24 30.77 30.77 30.77 30.77 1.7K
14:27 30.78 30.78 30.78 30.78 2.2K
14:28 30.77 30.78 30.77 30.78 3.5K
14:29 30.77 30.77 30.77 30.77 6.2K
14:30 30.77 30.79 30.77 30.79 16.8K
14:31 30.80 30.80 30.80 30.79 0.6K
14:32 30.80 30.80 30.80 30.80 1.9K
14:33 30.80 30.80 30.80 30.80 0.4K
14:37 30.79 30.79 30.79 30.79 0.1K
14:38 30.79 30.79 30.78 30.78 13.7K
14:39 30.78 30.79 30.78 30.79 2.0K
14:40 30.78 30.79 30.78 30.79 12.0K
14:41 30.79 30.79 30.79 30.79 2.3K
14:42 30.78 30.78 30.77 30.78 1.6K
14:44 30.78 30.79 30.78 30.79 8.5K
14:50 30.77 30.78 30.77 30.78 19.9K
14:52 30.77 30.77 30.77 30.77 17.6K
14:53 30.77 30.77 30.77 30.77 0.8K
14:54 30.77 30.77 30.77 30.77 0.4K
14:56 30.76 30.76 30.76 30.76 1.9K
14:57 30.76 30.76 30.76 30.76 1.2K
14:58 30.77 30.78 30.77 30.77 12.4K
14:59 30.78 30.78 30.78 30.78 4.2K
15:00 30.78 30.79 30.78 30.79 4.4K
15:02 30.79 30.79 30.79 30.79 10.0K
15:03 30.79 30.79 30.78 30.78 1.4K
15:04 30.78 30.78 30.78 30.78 2.0K
15:05 30.77 30.77 30.77 30.77 10.4K
15:08 30.77 30.77 30.76 30.76 9.9K
15:09 30.76 30.76 30.76 30.76 6.2K
15:10 30.76 30.76 30.76 30.76 9.6K
15:11 30.77 30.77 30.77 30.77 0.5K
15:12 30.76 30.76 30.76 30.76 4.0K
15:13 30.77 30.77 30.77 30.77 30.2K
15:14 30.79 30.79 30.79 30.79 2.6K
15:15 30.79 30.79 30.78 30.78 10.5K
15:16 30.78 30.78 30.77 30.77 16.9K
15:18 30.78 30.78 30.78 30.78 1.7K
15:20 30.78 30.78 30.78 30.78 14.4K
15:21 30.76 30.76 30.75 30.75 11.0K
15:22 30.74 30.75 30.74 30.75 2.2K
15:24 30.76 30.76 30.76 30.76 10.3K
15:25 30.76 30.76 30.76 30.76 1.7K
15:26 30.77 30.77 30.77 30.77 7.3K
15:27 30.77 30.77 30.76 30.76 1.5K
15:28 30.76 30.76 30.75 30.75 8.1K
15:29 30.76 30.76 30.76 30.76 7.1K
15:30 30.76 30.76 30.74 30.75 13.0K
15:31 30.74 30.74 30.74 30.74 7.7K
15:32 30.74 30.75 30.74 30.75 6.3K
15:33 30.75 30.75 30.75 30.75 1.6K
15:34 30.75 30.75 30.74 30.74 1.5K
15:35 30.75 30.75 30.75 30.75 3.7K
15:36 30.77 30.77 30.77 30.77 0.2K
15:37 30.77 30.77 30.77 30.77 2.4K
15:38 30.76 30.76 30.76 30.76 1.8K
15:39 30.77 30.77 30.77 30.77 0.9K
15:40 30.77 30.78 30.77 30.78 0.8K
15:41 30.78 30.79 30.78 30.79 4.5K
15:43 30.78 30.78 30.78 30.78 2.4K
15:44 30.77 30.77 30.77 30.77 2.4K
15:45 30.76 30.76 30.76 30.76 11.0K
15:47 30.77 30.77 30.77 30.77 2.3K
15:49 30.78 30.79 30.78 30.79 4.9K
15:50 30.78 30.78 30.74 30.75 14.9K
15:51 30.76 30.76 30.76 30.76 25.9K
15:52 30.77 30.77 30.77 30.77 7.5K
15:54 30.77 30.78 30.77 30.78 5.2K
15:55 30.79 30.80 30.79 30.80 3.0K
15:56 30.80 30.80 30.80 30.80 4.9K
15:59 30.81 30.81 30.79 30.79 10.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし