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 29.39 29.39 29.38 29.38 1.9K
09:31 29.41 29.41 29.36 29.39 8.9K
09:32 29.40 29.41 29.40 29.41 0.7K
09:33 29.43 29.43 29.37 29.37 4.7K
09:36 29.35 29.35 29.35 29.35 0.5K
09:37 29.37 29.37 29.37 29.37 1.9K
09:38 29.35 29.37 29.35 29.37 5.3K
09:40 29.36 29.36 29.36 29.36 1.2K
09:41 29.36 29.36 29.35 29.35 2.5K
09:42 29.37 29.37 29.37 29.37 7.2K
09:43 29.38 29.38 29.36 29.36 4.2K
09:45 29.35 29.35 29.35 29.35 2.5K
09:46 29.36 29.38 29.36 29.38 4.8K
09:47 29.39 29.41 29.39 29.41 15.6K
09:48 29.41 29.42 29.41 29.42 13.4K
09:49 29.41 29.42 29.41 29.42 6.8K
09:51 29.43 29.43 29.42 29.42 15.2K
09:52 29.40 29.40 29.38 29.38 7.1K
09:53 29.37 29.39 29.36 29.36 4.2K
09:54 29.38 29.38 29.38 29.38 0.1K
09:55 29.38 29.38 29.36 29.37 2.4K
09:56 29.36 29.38 29.36 29.38 3.5K
09:57 29.38 29.38 29.38 29.38 3.2K
09:58 29.38 29.38 29.38 29.38 6.0K
10:01 29.41 29.41 29.41 29.41 0.8K
10:02 29.41 29.41 29.41 29.41 1.1K
10:03 29.41 29.42 29.41 29.42 8.0K
10:05 29.41 29.43 29.41 29.42 9.0K
10:06 29.42 29.42 29.42 29.42 2.6K
10:07 29.43 29.44 29.41 29.41 3.4K
10:08 29.41 29.41 29.40 29.40 5.9K
10:09 29.38 29.38 29.38 29.38 9.4K
10:11 29.40 29.40 29.40 29.40 4.6K
10:12 29.39 29.41 29.39 29.41 1.0K
10:13 29.41 29.42 29.39 29.42 4.0K
10:14 29.44 29.44 29.43 29.43 1.5K
10:15 29.43 29.43 29.42 29.43 1.7K
10:16 29.44 29.46 29.43 29.43 3.1K
10:17 29.44 29.44 29.44 29.44 3.9K
10:18 29.43 29.43 29.43 29.43 0.3K
10:19 29.42 29.42 29.42 29.42 5.1K
10:20 29.41 29.41 29.41 29.41 6.8K
10:21 29.44 29.44 29.44 29.44 1.2K
10:22 29.43 29.45 29.43 29.45 3.8K
10:23 29.46 29.46 29.45 29.45 3.6K
10:26 29.46 29.47 29.46 29.47 5.1K
10:29 29.46 29.46 29.46 29.46 1.0K
10:30 29.47 29.47 29.47 29.47 0.2K
10:31 29.48 29.48 29.48 29.48 0.4K
10:32 29.47 29.47 29.46 29.46 5.3K
10:33 29.46 29.46 29.46 29.46 3.1K
10:34 29.45 29.45 29.44 29.45 21.7K
10:35 29.45 29.45 29.45 29.45 1.2K
10:36 29.46 29.46 29.46 29.46 1.0K
10:37 29.46 29.47 29.46 29.47 10.1K
10:38 29.47 29.47 29.47 29.47 2.5K
10:40 29.47 29.47 29.45 29.47 19.5K
10:41 29.46 29.46 29.46 29.46 0.6K
10:42 29.46 29.46 29.44 29.44 17.3K
10:43 29.45 29.45 29.44 29.44 2.7K
10:45 29.45 29.45 29.45 29.45 1.8K
10:46 29.45 29.45 29.45 29.45 2.5K
10:47 29.46 29.48 29.46 29.48 18.9K
10:48 29.49 29.49 29.49 29.49 5.4K
10:49 29.50 29.50 29.50 29.50 0.6K
10:50 29.49 29.49 29.49 29.49 14.6K
10:52 29.50 29.50 29.49 29.49 1.2K
10:53 29.48 29.48 29.48 29.48 3.5K
10:54 29.50 29.50 29.49 29.49 3.7K
10:55 29.49 29.50 29.49 29.50 1.1K
10:56 29.50 29.50 29.50 29.50 2.6K
10:57 29.49 29.49 29.48 29.48 8.4K
10:58 29.48 29.48 29.48 29.48 2.1K
10:59 29.49 29.49 29.49 29.49 1.3K
11:00 29.51 29.51 29.50 29.50 1.1K
11:01 29.50 29.50 29.50 29.50 2.2K
11:02 29.52 29.53 29.52 29.53 12.0K
11:04 29.54 29.54 29.52 29.53 3.3K
11:05 29.51 29.53 29.51 29.53 12.9K
11:06 29.53 29.53 29.53 29.53 0.3K
11:07 29.55 29.55 29.54 29.54 14.3K
11:08 29.55 29.56 29.55 29.56 2.3K
11:11 29.57 29.57 29.57 29.56 0.9K
11:12 29.58 29.58 29.58 29.58 3.5K
11:13 29.58 29.58 29.58 29.58 1.6K
11:15 29.58 29.58 29.56 29.57 5.9K
11:16 29.57 29.57 29.55 29.55 0.7K
11:17 29.56 29.56 29.56 29.56 1.6K
11:18 29.57 29.57 29.57 29.57 1.5K
11:19 29.56 29.56 29.56 29.56 3.8K
11:20 29.55 29.56 29.55 29.56 5.4K
11:22 29.54 29.54 29.54 29.54 0.9K
11:23 29.53 29.55 29.53 29.55 0.9K
11:24 29.55 29.55 29.55 29.55 1.3K
11:27 29.56 29.56 29.56 29.56 5.9K
11:30 29.56 29.56 29.55 29.55 1.3K
11:31 29.56 29.56 29.55 29.55 4.2K
11:32 29.55 29.55 29.55 29.55 3.8K
11:34 29.56 29.56 29.55 29.55 1.0K
11:35 29.56 29.56 29.56 29.56 1.7K
11:36 29.56 29.56 29.55 29.55 5.1K
11:38 29.54 29.54 29.54 29.54 1.1K
11:39 29.53 29.53 29.52 29.52 6.7K
11:42 29.52 29.52 29.50 29.50 6.0K
11:43 29.50 29.50 29.50 29.50 1.8K
11:45 29.52 29.53 29.52 29.53 5.0K
11:46 29.52 29.52 29.52 29.52 1.6K
11:47 29.51 29.51 29.51 29.51 1.1K
11:48 29.51 29.51 29.51 29.51 0.3K
11:49 29.52 29.53 29.52 29.53 1.0K
11:50 29.53 29.53 29.52 29.52 0.7K
11:51 29.51 29.51 29.51 29.51 1.0K
11:52 29.52 29.52 29.52 29.52 2.4K
11:54 29.54 29.54 29.53 29.54 5.7K
11:57 29.55 29.56 29.55 29.56 1.6K
11:58 29.56 29.56 29.56 29.56 0.1K
11:59 29.56 29.56 29.56 29.56 0.8K
12:00 29.55 29.55 29.55 29.55 0.1K
12:01 29.55 29.55 29.53 29.53 3.1K
12:03 29.54 29.54 29.53 29.53 8.5K
12:04 29.53 29.54 29.53 29.54 6.2K
12:05 29.54 29.54 29.54 29.54 2.6K
12:06 29.55 29.55 29.55 29.55 0.9K
12:09 29.55 29.55 29.55 29.55 13.0K
12:11 29.56 29.56 29.56 29.56 0.3K
12:12 29.55 29.55 29.55 29.55 0.5K
12:13 29.55 29.55 29.55 29.55 2.4K
12:14 29.55 29.55 29.55 29.55 8.3K
12:16 29.55 29.55 29.55 29.55 0.1K
12:17 29.55 29.55 29.55 29.55 1.7K
12:21 29.56 29.57 29.56 29.57 1.0K
12:22 29.57 29.57 29.57 29.57 0.5K
12:24 29.57 29.58 29.57 29.58 4.7K
12:26 29.58 29.58 29.57 29.57 1.0K
12:27 29.57 29.57 29.56 29.56 3.1K
12:28 29.56 29.56 29.56 29.56 0.1K
12:29 29.55 29.55 29.55 29.55 5.7K
12:30 29.54 29.54 29.54 29.54 1.0K
12:31 29.55 29.55 29.55 29.55 0.4K
12:32 29.56 29.56 29.56 29.56 1.9K
12:33 29.57 29.57 29.56 29.56 1.9K
12:34 29.57 29.57 29.57 29.57 4.1K
12:35 29.58 29.58 29.58 29.58 1.5K
12:36 29.57 29.57 29.57 29.57 1.8K
12:38 29.58 29.58 29.57 29.57 2.3K
12:39 29.59 29.59 29.59 29.59 0.9K
12:41 29.59 29.59 29.59 29.59 1.3K
12:42 29.59 29.59 29.59 29.59 6.7K
12:44 29.58 29.58 29.58 29.58 2.5K
12:46 29.60 29.61 29.60 29.61 3.2K
12:49 29.62 29.62 29.62 29.62 0.6K
12:50 29.62 29.62 29.62 29.62 0.7K
12:54 29.63 29.63 29.63 29.63 1.1K
12:55 29.63 29.63 29.63 29.63 0.8K
12:56 29.63 29.63 29.61 29.61 4.6K
12:57 29.60 29.60 29.60 29.60 2.1K
12:58 29.59 29.60 29.59 29.60 4.9K
13:00 29.60 29.60 29.60 29.60 3.2K
13:01 29.61 29.61 29.61 29.61 1.4K
13:02 29.62 29.62 29.61 29.61 2.1K
13:04 29.61 29.61 29.61 29.61 1.0K
13:05 29.61 29.61 29.61 29.61 0.9K
13:06 29.62 29.62 29.62 29.62 0.2K
13:07 29.61 29.61 29.61 29.61 0.9K
13:09 29.60 29.60 29.60 29.60 1.8K
13:12 29.60 29.60 29.60 29.60 0.4K
13:13 29.62 29.62 29.62 29.62 1.2K
13:14 29.62 29.62 29.62 29.62 3.0K
13:15 29.61 29.61 29.61 29.61 1.4K
13:16 29.60 29.60 29.60 29.60 0.6K
13:17 29.60 29.60 29.59 29.59 10.3K
13:18 29.59 29.59 29.59 29.59 1.1K
13:19 29.58 29.58 29.58 29.58 3.8K
13:20 29.57 29.57 29.57 29.57 2.9K
13:21 29.57 29.57 29.57 29.57 0.4K
13:22 29.57 29.58 29.57 29.58 1.2K
13:23 29.58 29.58 29.58 29.58 5.7K
13:25 29.58 29.58 29.58 29.58 1.5K
13:27 29.58 29.58 29.57 29.57 2.4K
13:28 29.57 29.57 29.57 29.57 0.4K
13:29 29.57 29.57 29.57 29.57 1.7K
13:31 29.59 29.59 29.59 29.58 0.9K
13:32 29.59 29.59 29.58 29.58 0.7K
13:33 29.59 29.59 29.59 29.59 1.4K
13:36 29.58 29.58 29.58 29.58 3.8K
13:38 29.57 29.57 29.57 29.57 1.1K
13:39 29.57 29.57 29.57 29.57 0.3K
13:40 29.58 29.58 29.58 29.58 1.0K
13:41 29.57 29.57 29.57 29.57 4.0K
13:42 29.56 29.56 29.56 29.56 1.6K
13:45 29.56 29.57 29.56 29.57 2.7K
13:47 29.56 29.56 29.55 29.55 2.5K
13:48 29.55 29.56 29.55 29.56 1.6K
13:51 29.55 29.55 29.54 29.54 1.4K
13:53 29.55 29.55 29.55 29.55 0.4K
13:54 29.54 29.54 29.54 29.54 1.8K
13:55 29.54 29.54 29.54 29.54 0.9K
13:56 29.53 29.53 29.53 29.53 0.3K
13:57 29.53 29.53 29.53 29.53 1.1K
13:58 29.52 29.52 29.52 29.52 4.8K
13:59 29.52 29.52 29.52 29.52 0.5K
14:00 29.52 29.53 29.52 29.53 1.1K
14:01 29.54 29.54 29.54 29.54 12.7K
14:02 29.54 29.54 29.54 29.54 1.0K
14:03 29.54 29.54 29.54 29.54 0.6K
14:04 29.55 29.55 29.55 29.55 0.3K
14:05 29.54 29.55 29.54 29.55 2.6K
14:06 29.54 29.55 29.54 29.55 1.8K
14:08 29.55 29.55 29.54 29.54 21.7K
14:09 29.54 29.54 29.54 29.54 3.4K
14:10 29.54 29.54 29.54 29.54 1.0K
14:11 29.55 29.55 29.55 29.55 0.1K
14:12 29.54 29.54 29.54 29.54 5.7K
14:13 29.53 29.53 29.53 29.53 6.1K
14:14 29.53 29.54 29.53 29.54 1.7K
14:16 29.53 29.54 29.53 29.54 25.8K
14:18 29.55 29.55 29.55 29.55 1.9K
14:19 29.54 29.54 29.54 29.54 2.1K
14:20 29.55 29.55 29.55 29.55 0.3K
14:21 29.55 29.55 29.55 29.55 5.0K
14:22 29.56 29.56 29.56 29.56 1.9K
14:23 29.56 29.56 29.56 29.56 0.4K
14:24 29.56 29.56 29.56 29.56 0.3K
14:25 29.57 29.57 29.57 29.57 1.7K
14:29 29.59 29.59 29.58 29.58 4.0K
14:31 29.58 29.60 29.58 29.60 3.6K
14:32 29.59 29.59 29.59 29.59 6.0K
14:33 29.60 29.61 29.60 29.60 5.3K
14:34 29.61 29.61 29.61 29.61 2.4K
14:36 29.62 29.63 29.62 29.63 3.3K
14:37 29.62 29.62 29.62 29.62 5.0K
14:38 29.62 29.62 29.62 29.62 0.4K
14:40 29.61 29.61 29.60 29.60 5.1K
14:41 29.60 29.60 29.60 29.60 0.8K
14:42 29.59 29.59 29.59 29.59 0.7K
14:43 29.59 29.59 29.59 29.59 0.9K
14:44 29.58 29.59 29.58 29.59 4.3K
14:46 29.59 29.59 29.59 29.59 1.2K
14:48 29.58 29.58 29.58 29.58 0.1K
14:51 29.58 29.59 29.58 29.59 10.4K
14:52 29.60 29.60 29.60 29.60 3.1K
14:53 29.60 29.60 29.58 29.58 2.4K
14:55 29.60 29.60 29.59 29.59 2.3K
15:00 29.58 29.61 29.58 29.61 7.8K
15:01 29.61 29.61 29.60 29.60 1.7K
15:03 29.60 29.61 29.60 29.61 5.0K
15:05 29.61 29.61 29.60 29.60 2.7K
15:06 29.60 29.60 29.60 29.60 7.6K
15:07 29.60 29.60 29.60 29.60 5.4K
15:08 29.60 29.60 29.60 29.60 1.3K
15:09 29.59 29.59 29.59 29.59 4.4K
15:10 29.61 29.61 29.60 29.60 4.7K
15:11 29.61 29.61 29.61 29.61 4.7K
15:12 29.60 29.60 29.60 29.60 1.0K
15:13 29.61 29.62 29.61 29.62 3.7K
15:15 29.62 29.62 29.61 29.62 33.6K
15:16 29.64 29.64 29.64 29.64 6.9K
15:17 29.64 29.64 29.64 29.64 1.7K
15:18 29.64 29.64 29.63 29.63 1.9K
15:19 29.63 29.63 29.63 29.63 1.1K
15:20 29.63 29.63 29.63 29.63 3.6K
15:22 29.65 29.65 29.65 29.65 11.0K
15:23 29.65 29.66 29.65 29.66 0.3K
15:24 29.67 29.67 29.67 29.67 1.3K
15:26 29.67 29.68 29.67 29.67 5.5K
15:27 29.66 29.66 29.65 29.66 4.1K
15:28 29.64 29.64 29.64 29.64 13.3K
15:29 29.64 29.64 29.64 29.64 0.5K
15:30 29.65 29.65 29.65 29.65 1.0K
15:31 29.64 29.64 29.64 29.64 2.7K
15:32 29.63 29.63 29.62 29.62 7.9K
15:34 29.62 29.62 29.62 29.62 9.0K
15:35 29.63 29.63 29.63 29.63 1.8K
15:36 29.63 29.63 29.63 29.63 4.9K
15:37 29.62 29.62 29.62 29.61 12.7K
15:38 29.61 29.61 29.61 29.61 0.3K
15:39 29.61 29.61 29.61 29.61 8.0K
15:40 29.61 29.63 29.61 29.63 7.1K
15:41 29.62 29.62 29.62 29.62 9.3K
15:43 29.63 29.63 29.63 29.63 1.4K
15:44 29.62 29.63 29.62 29.63 7.5K
15:45 29.62 29.62 29.61 29.62 7.5K
15:46 29.62 29.62 29.61 29.61 6.0K
15:47 29.63 29.63 29.63 29.63 0.8K
15:49 29.61 29.62 29.61 29.62 0.6K
15:50 29.61 29.62 29.60 29.61 15.0K
15:51 29.61 29.61 29.61 29.61 1.4K
15:52 29.61 29.61 29.61 29.61 0.3K
15:53 29.61 29.62 29.61 29.61 8.9K
15:54 29.62 29.62 29.62 29.62 3.9K
15:55 29.64 29.64 29.64 29.64 6.4K
15:56 29.62 29.63 29.62 29.62 8.6K
15:57 29.63 29.63 29.61 29.61 8.2K
15:58 29.62 29.62 29.62 29.62 0.4K
15:59 29.63 29.63 29.63 29.63 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし