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 30.84 30.84 30.84 30.84 9.2K
09:31 30.83 30.83 30.83 30.83 0.8K
09:35 30.80 30.83 30.80 30.83 3.1K
09:36 30.81 30.81 30.81 30.81 3.0K
09:37 30.81 30.83 30.81 30.82 3.3K
09:38 30.78 30.79 30.78 30.79 4.9K
09:39 30.78 30.78 30.78 30.78 1.8K
09:40 30.77 30.77 30.76 30.76 1.2K
09:41 30.77 30.78 30.77 30.78 1.0K
09:42 30.76 30.76 30.75 30.76 11.6K
09:43 30.76 30.76 30.76 30.76 3.2K
09:44 30.76 30.77 30.76 30.77 1.0K
09:45 30.77 30.77 30.77 30.77 0.7K
09:46 30.81 30.81 30.81 30.81 2.1K
09:47 30.79 30.79 30.79 30.78 2.6K
09:48 30.79 30.79 30.78 30.78 6.7K
09:49 30.74 30.75 30.74 30.75 5.2K
09:50 30.75 30.76 30.75 30.75 1.7K
09:52 30.70 30.70 30.70 30.70 2.6K
09:54 30.73 30.73 30.73 30.73 1.3K
09:55 30.68 30.69 30.68 30.69 3.0K
09:56 30.69 30.70 30.69 30.70 5.5K
09:57 30.69 30.69 30.69 30.69 0.4K
09:58 30.73 30.73 30.73 30.73 4.1K
09:59 30.71 30.71 30.71 30.71 2.9K
10:00 30.71 30.72 30.71 30.72 7.2K
10:01 30.70 30.74 30.70 30.74 28.4K
10:02 30.73 30.75 30.72 30.74 34.7K
10:03 30.74 30.76 30.74 30.76 8.0K
10:04 30.77 30.77 30.76 30.77 3.7K
10:05 30.79 30.81 30.79 30.80 3.7K
10:06 30.81 30.83 30.81 30.81 12.5K
10:07 30.80 30.81 30.80 30.81 8.1K
10:08 30.80 30.80 30.79 30.79 3.2K
10:09 30.79 30.79 30.78 30.79 1.5K
10:10 30.78 30.81 30.78 30.80 20.2K
10:11 30.80 30.80 30.79 30.80 6.8K
10:12 30.81 30.81 30.80 30.80 6.2K
10:13 30.80 30.81 30.80 30.81 1.9K
10:14 30.80 30.81 30.80 30.81 2.5K
10:15 30.81 30.81 30.77 30.78 38.1K
10:16 30.78 30.78 30.77 30.78 8.7K
10:17 30.78 30.78 30.78 30.78 1.6K
10:18 30.77 30.78 30.77 30.78 7.6K
10:19 30.79 30.79 30.78 30.79 14.2K
10:20 30.79 30.80 30.79 30.80 2.9K
10:21 30.78 30.78 30.77 30.77 2.7K
10:22 30.76 30.77 30.76 30.77 7.6K
10:23 30.77 30.78 30.77 30.78 2.4K
10:24 30.79 30.79 30.74 30.74 12.3K
10:25 30.73 30.75 30.73 30.75 43.1K
10:26 30.77 30.77 30.77 30.77 6.6K
10:27 30.77 30.78 30.77 30.78 1.8K
10:28 30.78 30.79 30.78 30.79 5.1K
10:29 30.78 30.79 30.78 30.79 1.8K
10:30 30.79 30.80 30.79 30.79 7.3K
10:31 30.78 30.79 30.78 30.79 0.3K
10:32 30.79 30.81 30.79 30.81 2.5K
10:33 30.81 30.81 30.81 30.81 9.2K
10:34 30.79 30.80 30.78 30.80 19.4K
10:35 30.79 30.79 30.79 30.79 2.3K
10:36 30.78 30.78 30.78 30.78 1.8K
10:37 30.79 30.80 30.78 30.78 5.3K
10:39 30.80 30.80 30.80 30.80 0.4K
10:40 30.80 30.80 30.79 30.79 6.6K
10:41 30.79 30.79 30.79 30.79 1.6K
10:42 30.79 30.80 30.79 30.79 4.6K
10:43 30.80 30.80 30.80 30.80 1.1K
10:44 30.80 30.82 30.80 30.82 8.3K
10:45 30.82 30.82 30.80 30.80 12.3K
10:46 30.80 30.80 30.79 30.79 12.8K
10:47 30.79 30.79 30.79 30.79 3.9K
10:48 30.80 30.80 30.80 30.80 1.1K
10:49 30.80 30.81 30.80 30.81 1.6K
10:50 30.82 30.82 30.82 30.82 0.4K
10:51 30.83 30.83 30.82 30.82 5.3K
10:53 30.81 30.82 30.81 30.82 5.8K
10:54 30.80 30.80 30.80 30.80 8.7K
10:55 30.79 30.80 30.79 30.80 26.7K
10:56 30.81 30.81 30.79 30.79 7.3K
10:57 30.79 30.80 30.79 30.80 4.1K
10:58 30.81 30.82 30.81 30.82 1.4K
10:59 30.81 30.81 30.81 30.81 12.0K
11:00 30.81 30.81 30.81 30.81 1.8K
11:01 30.79 30.80 30.79 30.80 23.6K
11:02 30.81 30.83 30.81 30.83 20.0K
11:03 30.83 30.83 30.82 30.82 15.9K
11:04 30.82 30.82 30.82 30.82 3.8K
11:05 30.81 30.83 30.81 30.83 17.5K
11:06 30.82 30.82 30.82 30.82 1.2K
11:07 30.82 30.82 30.81 30.81 15.5K
11:08 30.81 30.83 30.81 30.83 7.8K
11:09 30.83 30.83 30.80 30.80 7.4K
11:10 30.80 30.80 30.79 30.80 11.3K
11:11 30.80 30.81 30.80 30.81 1.8K
11:12 30.82 30.82 30.82 30.82 0.7K
11:13 30.82 30.82 30.82 30.82 1.3K
11:14 30.84 30.84 30.84 30.84 0.1K
11:15 30.83 30.83 30.83 30.83 1.6K
11:16 30.83 30.83 30.83 30.83 0.4K
11:17 30.83 30.83 30.83 30.83 3.5K
11:18 30.81 30.81 30.80 30.80 21.2K
11:19 30.79 30.80 30.79 30.80 4.0K
11:20 30.80 30.80 30.80 30.80 5.5K
11:21 30.80 30.81 30.80 30.81 1.8K
11:22 30.81 30.82 30.81 30.81 4.7K
11:23 30.82 30.82 30.82 30.82 1.0K
11:24 30.81 30.81 30.80 30.80 4.0K
11:25 30.80 30.80 30.77 30.77 21.3K
11:26 30.78 30.78 30.76 30.76 6.7K
11:27 30.78 30.78 30.78 30.78 11.4K
11:28 30.79 30.79 30.79 30.79 3.1K
11:29 30.79 30.79 30.79 30.79 0.7K
11:30 30.77 30.78 30.77 30.78 10.1K
11:31 30.78 30.78 30.78 30.78 0.1K
11:32 30.79 30.79 30.78 30.78 3.5K
11:34 30.79 30.79 30.79 30.79 1.6K
11:35 30.81 30.81 30.80 30.80 4.5K
11:36 30.81 30.81 30.81 30.81 2.6K
11:38 30.82 30.82 30.81 30.81 1.1K
11:39 30.81 30.82 30.81 30.81 5.0K
11:40 30.80 30.82 30.80 30.82 19.5K
11:41 30.82 30.82 30.81 30.81 2.9K
11:42 30.81 30.81 30.81 30.81 2.1K
11:43 30.80 30.80 30.80 30.80 0.5K
11:44 30.81 30.81 30.81 30.81 1.4K
11:45 30.82 30.82 30.81 30.81 4.7K
11:48 30.82 30.84 30.82 30.84 2.4K
11:49 30.85 30.85 30.84 30.85 9.6K
11:50 30.86 30.86 30.86 30.85 4.0K
11:52 30.86 30.86 30.86 30.86 0.1K
11:53 30.85 30.85 30.85 30.85 2.2K
11:54 30.85 30.85 30.85 30.85 1.2K
11:55 30.85 30.85 30.85 30.85 0.6K
11:56 30.86 30.86 30.86 30.85 10.8K
11:58 30.86 30.86 30.86 30.86 1.7K
11:59 30.86 30.86 30.86 30.86 1.0K
12:00 30.87 30.87 30.86 30.86 2.6K
12:01 30.88 30.88 30.88 30.88 2.7K
12:03 30.88 30.90 30.88 30.89 9.0K
12:04 30.89 30.89 30.89 30.89 2.4K
12:05 30.89 30.90 30.89 30.90 0.6K
12:06 30.90 30.91 30.90 30.91 2.0K
12:07 30.91 30.93 30.91 30.93 1.5K
12:09 30.94 30.94 30.93 30.93 0.5K
12:10 30.93 30.93 30.91 30.92 11.9K
12:11 30.93 30.94 30.93 30.94 7.9K
12:12 30.94 30.94 30.94 30.94 0.1K
12:13 30.94 30.94 30.94 30.94 0.1K
12:14 30.93 30.93 30.92 30.93 2.8K
12:15 30.92 30.92 30.92 30.92 6.3K
12:16 30.93 30.93 30.93 30.93 2.8K
12:17 30.93 30.93 30.93 30.93 0.6K
12:18 30.94 30.94 30.93 30.93 30.3K
12:20 30.92 30.92 30.92 30.92 0.7K
12:22 30.92 30.92 30.92 30.92 8.7K
12:23 30.92 30.92 30.92 30.92 25.4K
12:24 30.93 30.93 30.92 30.92 6.5K
12:26 30.92 30.92 30.92 30.92 1.6K
12:28 30.91 30.91 30.91 30.91 1.6K
12:29 30.91 30.91 30.91 30.91 0.1K
12:30 30.91 30.92 30.91 30.92 13.2K
12:31 30.92 30.92 30.92 30.92 3.7K
12:35 30.91 30.92 30.91 30.92 2.7K
12:36 30.91 30.91 30.90 30.90 11.4K
12:38 30.89 30.90 30.89 30.89 14.0K
12:41 30.88 30.88 30.87 30.87 16.0K
12:43 30.88 30.88 30.88 30.88 14.4K
12:44 30.87 30.88 30.87 30.88 2.0K
12:45 30.87 30.87 30.86 30.86 1.2K
12:46 30.86 30.86 30.85 30.85 6.6K
12:47 30.85 30.85 30.85 30.85 0.8K
12:48 30.83 30.83 30.83 30.83 4.0K
12:49 30.84 30.84 30.84 30.84 8.4K
12:50 30.85 30.85 30.85 30.85 0.8K
12:51 30.84 30.84 30.84 30.84 2.3K
12:52 30.83 30.83 30.83 30.83 0.9K
12:53 30.84 30.84 30.83 30.83 4.5K
12:55 30.85 30.85 30.84 30.84 0.6K
12:56 30.84 30.84 30.84 30.84 4.2K
12:59 30.83 30.83 30.83 30.83 0.1K
13:00 30.83 30.85 30.83 30.85 4.2K
13:01 30.84 30.84 30.84 30.84 0.3K
13:03 30.86 30.86 30.84 30.84 23.4K
13:04 30.84 30.85 30.84 30.85 0.9K
13:05 30.85 30.85 30.85 30.85 0.8K
13:06 30.84 30.84 30.83 30.83 5.6K
13:09 30.83 30.84 30.83 30.84 11.1K
13:10 30.83 30.83 30.83 30.83 0.4K
13:11 30.83 30.84 30.83 30.84 4.7K
13:12 30.83 30.83 30.82 30.82 8.2K
13:13 30.82 30.82 30.82 30.82 0.3K
13:14 30.82 30.82 30.82 30.82 13.5K
13:15 30.82 30.82 30.80 30.80 1.0K
13:16 30.81 30.81 30.81 30.81 1.5K
13:17 30.81 30.81 30.81 30.81 0.5K
13:18 30.80 30.80 30.79 30.79 4.0K
13:19 30.80 30.80 30.80 30.80 1.9K
13:20 30.78 30.78 30.77 30.77 9.3K
13:21 30.78 30.80 30.78 30.80 3.2K
13:22 30.80 30.80 30.79 30.79 2.8K
13:24 30.78 30.78 30.76 30.76 14.4K
13:26 30.76 30.77 30.76 30.77 4.4K
13:27 30.77 30.77 30.76 30.76 1.5K
13:28 30.77 30.77 30.77 30.77 0.3K
13:30 30.77 30.77 30.77 30.77 16.2K
13:31 30.77 30.77 30.77 30.77 20.3K
13:32 30.78 30.78 30.77 30.77 5.5K
13:33 30.78 30.78 30.78 30.78 2.3K
13:34 30.78 30.78 30.78 30.78 2.2K
13:35 30.78 30.78 30.78 30.78 1.5K
13:36 30.79 30.79 30.78 30.78 4.7K
13:37 30.78 30.78 30.78 30.78 0.3K
13:38 30.77 30.77 30.77 30.77 2.5K
13:39 30.77 30.78 30.77 30.78 2.3K
13:40 30.77 30.78 30.77 30.78 1.5K
13:42 30.78 30.78 30.77 30.77 3.5K
13:45 30.77 30.77 30.77 30.77 2.0K
13:46 30.77 30.77 30.77 30.77 2.0K
13:47 30.78 30.78 30.77 30.78 0.4K
13:48 30.78 30.78 30.78 30.78 0.3K
13:49 30.77 30.77 30.77 30.77 0.9K
13:50 30.76 30.76 30.76 30.76 2.6K
13:51 30.77 30.77 30.77 30.77 1.1K
13:52 30.77 30.78 30.77 30.77 21.6K
13:53 30.77 30.77 30.77 30.77 0.2K
13:54 30.77 30.77 30.77 30.77 1.4K
13:55 30.77 30.77 30.77 30.77 0.6K
13:56 30.77 30.77 30.77 30.77 6.3K
13:57 30.76 30.76 30.76 30.76 0.3K
13:58 30.76 30.76 30.74 30.74 2.8K
13:59 30.75 30.75 30.75 30.75 3.7K
14:01 30.73 30.73 30.72 30.72 5.4K
14:02 30.73 30.73 30.73 30.73 4.7K
14:03 30.73 30.73 30.72 30.72 1.1K
14:04 30.70 30.70 30.70 30.70 4.5K
14:05 30.70 30.70 30.68 30.69 14.3K
14:06 30.69 30.70 30.69 30.70 28.6K
14:07 30.71 30.71 30.70 30.71 6.8K
14:08 30.72 30.72 30.72 30.72 0.8K
14:10 30.72 30.72 30.71 30.72 8.3K
14:11 30.72 30.73 30.72 30.73 27.2K
14:12 30.74 30.74 30.74 30.74 5.6K
14:13 30.74 30.74 30.74 30.74 0.1K
14:14 30.73 30.74 30.73 30.73 3.0K
14:15 30.74 30.74 30.73 30.73 1.4K
14:17 30.73 30.75 30.73 30.75 2.3K
14:18 30.75 30.75 30.74 30.74 0.2K
14:20 30.74 30.75 30.74 30.75 0.7K
14:21 30.75 30.76 30.75 30.76 1.8K
14:23 30.75 30.75 30.74 30.74 7.1K
14:25 30.75 30.75 30.74 30.74 1.2K
14:26 30.75 30.76 30.75 30.76 4.7K
14:27 30.76 30.76 30.76 30.76 0.1K
14:28 30.76 30.77 30.76 30.77 0.9K
14:29 30.77 30.77 30.77 30.77 1.7K
14:30 30.77 30.77 30.77 30.77 1.0K
14:31 30.77 30.77 30.77 30.77 2.2K
14:32 30.78 30.78 30.78 30.78 4.6K
14:33 30.79 30.79 30.78 30.78 1.6K
14:36 30.78 30.78 30.78 30.78 0.3K
14:37 30.78 30.78 30.78 30.78 3.0K
14:38 30.79 30.79 30.79 30.79 0.7K
14:40 30.79 30.79 30.79 30.79 0.3K
14:42 30.79 30.79 30.79 30.79 1.6K
14:44 30.79 30.79 30.78 30.78 1.9K
14:45 30.79 30.79 30.78 30.78 6.9K
14:46 30.78 30.78 30.77 30.77 16.1K
14:47 30.78 30.78 30.77 30.77 3.4K
14:48 30.78 30.78 30.78 30.78 0.9K
14:49 30.78 30.78 30.78 30.78 3.6K
14:50 30.78 30.78 30.78 30.78 7.0K
14:51 30.79 30.79 30.79 30.79 0.4K
14:52 30.79 30.79 30.78 30.78 6.5K
14:53 30.78 30.78 30.76 30.76 3.0K
14:57 30.78 30.78 30.77 30.77 0.8K
14:58 30.77 30.77 30.77 30.77 3.3K
14:59 30.77 30.77 30.77 30.77 0.3K
15:00 30.77 30.77 30.77 30.77 4.8K
15:01 30.76 30.77 30.76 30.77 0.3K
15:02 30.78 30.78 30.78 30.78 10.5K
15:04 30.79 30.79 30.77 30.77 9.3K
15:05 30.78 30.79 30.78 30.79 8.0K
15:06 30.78 30.78 30.76 30.76 25.4K
15:07 30.77 30.78 30.77 30.78 7.8K
15:08 30.78 30.78 30.78 30.78 0.6K
15:09 30.78 30.78 30.77 30.77 0.3K
15:10 30.77 30.77 30.77 30.77 3.1K
15:11 30.77 30.77 30.77 30.77 0.8K
15:13 30.77 30.77 30.77 30.77 2.5K
15:14 30.77 30.77 30.77 30.77 1.8K
15:15 30.77 30.78 30.77 30.77 3.8K
15:16 30.76 30.77 30.76 30.77 5.4K
15:18 30.79 30.79 30.78 30.79 1.1K
15:19 30.78 30.79 30.78 30.79 1.1K
15:20 30.79 30.79 30.79 30.79 0.9K
15:21 30.78 30.78 30.78 30.78 1.0K
15:22 30.79 30.79 30.78 30.78 4.9K
15:23 30.77 30.77 30.77 30.77 3.5K
15:24 30.77 30.79 30.77 30.79 3.6K
15:25 30.79 30.79 30.79 30.79 0.2K
15:26 30.78 30.79 30.78 30.78 13.9K
15:27 30.78 30.78 30.78 30.78 0.9K
15:28 30.77 30.78 30.77 30.77 4.5K
15:29 30.77 30.77 30.77 30.77 3.4K
15:30 30.78 30.78 30.78 30.78 1.0K
15:31 30.77 30.78 30.77 30.78 7.7K
15:32 30.78 30.78 30.78 30.78 1.1K
15:33 30.77 30.78 30.76 30.77 8.0K
15:34 30.77 30.78 30.77 30.77 4.2K
15:36 30.77 30.77 30.77 30.77 0.7K
15:37 30.76 30.77 30.76 30.77 0.9K
15:38 30.77 30.77 30.77 30.77 1.0K
15:39 30.76 30.76 30.76 30.76 1.6K
15:40 30.76 30.77 30.76 30.77 8.2K
15:41 30.77 30.77 30.77 30.77 2.9K
15:42 30.77 30.77 30.77 30.77 1.0K
15:43 30.77 30.78 30.77 30.78 2.4K
15:44 30.78 30.78 30.78 30.78 2.7K
15:45 30.77 30.77 30.77 30.77 0.3K
15:46 30.79 30.79 30.78 30.79 3.3K
15:47 30.79 30.79 30.78 30.78 5.1K
15:48 30.78 30.78 30.78 30.78 2.9K
15:49 30.78 30.79 30.78 30.78 14.4K
15:50 30.78 30.79 30.78 30.78 4.7K
15:51 30.77 30.77 30.77 30.77 11.3K
15:53 30.80 30.80 30.80 30.80 7.5K
15:54 30.81 30.81 30.79 30.79 9.2K
15:55 30.79 30.82 30.79 30.80 39.6K
15:56 30.80 30.80 30.80 30.80 2.1K
15:57 30.80 30.80 30.79 30.79 5.1K
15:58 30.79 30.80 30.79 30.80 18.2K
15:59 30.80 30.81 30.79 30.79 19.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし