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 30.08 30.08 30.08 30.08 5.4K
09:32 30.10 30.10 30.10 30.10 3.6K
09:33 30.14 30.15 30.14 30.15 1.7K
09:34 30.16 30.16 30.16 30.16 3.7K
09:35 30.17 30.17 30.17 30.17 2.3K
09:36 30.16 30.16 30.15 30.15 0.9K
09:37 30.15 30.16 30.15 30.16 3.8K
09:39 30.14 30.14 30.14 30.14 4.5K
09:40 30.12 30.12 30.12 30.12 0.5K
09:41 30.11 30.11 30.11 30.11 0.8K
09:42 30.09 30.09 30.09 30.09 0.7K
09:44 30.08 30.08 30.08 30.08 0.9K
09:46 30.04 30.04 30.04 30.04 0.5K
09:47 30.02 30.02 30.02 30.02 2.0K
09:48 30.02 30.02 30.02 30.02 1.1K
09:49 30.02 30.02 30.02 30.02 4.2K
09:50 30.01 30.01 30.01 30.01 1.2K
09:51 29.99 29.99 29.99 29.99 0.1K
09:52 29.97 29.97 29.97 29.97 3.3K
09:54 29.96 29.96 29.96 29.95 6.8K
09:55 29.98 29.98 29.98 29.98 10.0K
09:59 29.99 30.00 29.99 30.00 9.0K
10:00 30.00 30.00 30.00 30.00 0.3K
10:01 29.97 29.97 29.97 29.97 1.3K
10:02 29.92 29.92 29.91 29.91 3.8K
10:04 29.89 29.89 29.89 29.89 1.6K
10:06 29.91 29.92 29.91 29.92 3.1K
10:07 29.89 29.89 29.89 29.89 3.0K
10:08 29.87 29.87 29.87 29.87 10.2K
10:09 29.89 29.89 29.89 29.89 2.0K
10:10 29.86 29.86 29.86 29.86 0.7K
10:11 29.85 29.85 29.85 29.85 2.6K
10:13 29.84 29.85 29.84 29.85 6.8K
10:14 29.86 29.86 29.86 29.86 2.7K
10:15 29.84 29.84 29.84 29.84 1.3K
10:16 29.83 29.84 29.83 29.84 3.7K
10:17 29.86 29.86 29.85 29.85 4.0K
10:18 29.84 29.84 29.82 29.82 1.0K
10:19 29.82 29.84 29.82 29.83 4.5K
10:20 29.82 29.82 29.82 29.82 0.6K
10:21 29.80 29.80 29.80 29.80 2.8K
10:24 29.76 29.77 29.76 29.76 4.0K
10:25 29.76 29.76 29.76 29.76 1.5K
10:26 29.75 29.77 29.75 29.77 5.0K
10:27 29.77 29.77 29.77 29.77 6.9K
10:28 29.75 29.75 29.74 29.74 3.3K
10:29 29.76 29.76 29.76 29.76 0.8K
10:30 29.76 29.76 29.76 29.76 7.3K
10:31 29.76 29.77 29.76 29.77 1.3K
10:32 29.77 29.78 29.77 29.78 1.1K
10:34 29.76 29.76 29.76 29.76 1.3K
10:36 29.72 29.73 29.71 29.73 7.7K
10:37 29.74 29.74 29.74 29.74 1.3K
10:39 29.74 29.74 29.74 29.74 0.4K
10:40 29.74 29.74 29.74 29.74 0.8K
10:41 29.74 29.75 29.74 29.74 3.9K
10:42 29.72 29.72 29.71 29.71 2.4K
10:43 29.73 29.74 29.73 29.73 2.3K
10:44 29.74 29.74 29.74 29.74 2.4K
10:45 29.74 29.75 29.74 29.75 3.8K
10:46 29.72 29.72 29.70 29.70 11.3K
10:47 29.70 29.70 29.70 29.70 18.5K
10:50 29.72 29.72 29.70 29.70 1.7K
10:51 29.68 29.68 29.68 29.68 5.8K
10:52 29.68 29.68 29.67 29.67 0.8K
10:53 29.68 29.68 29.68 29.68 1.1K
10:54 29.66 29.66 29.66 29.66 0.8K
10:55 29.67 29.67 29.67 29.67 0.1K
10:56 29.66 29.67 29.65 29.66 5.9K
10:57 29.65 29.65 29.65 29.65 0.4K
10:58 29.66 29.66 29.66 29.66 4.6K
10:59 29.67 29.67 29.67 29.67 1.9K
11:01 29.69 29.72 29.69 29.71 4.3K
11:02 29.70 29.70 29.69 29.69 0.7K
11:03 29.68 29.69 29.68 29.69 2.2K
11:04 29.68 29.68 29.66 29.66 4.7K
11:05 29.65 29.65 29.65 29.65 3.3K
11:06 29.67 29.67 29.67 29.67 6.1K
11:07 29.68 29.68 29.66 29.67 8.4K
11:08 29.68 29.68 29.67 29.67 2.1K
11:10 29.69 29.69 29.68 29.68 18.6K
11:11 29.67 29.69 29.67 29.69 1.0K
11:13 29.67 29.67 29.67 29.67 0.5K
11:14 29.66 29.66 29.66 29.66 17.0K
11:15 29.66 29.66 29.66 29.66 6.5K
11:16 29.66 29.69 29.66 29.68 1.0K
11:18 29.69 29.69 29.69 29.69 1.8K
11:21 29.70 29.70 29.70 29.70 0.2K
11:22 29.70 29.70 29.68 29.68 7.8K
11:23 29.68 29.68 29.68 29.68 3.2K
11:24 29.68 29.68 29.68 29.68 0.9K
11:25 29.68 29.68 29.67 29.66 2.1K
11:26 29.65 29.65 29.65 29.65 5.6K
11:27 29.65 29.65 29.65 29.65 1.5K
11:28 29.64 29.65 29.64 29.65 22.3K
11:30 29.65 29.65 29.65 29.65 0.7K
11:31 29.67 29.67 29.64 29.64 4.3K
11:34 29.61 29.62 29.61 29.62 8.5K
11:35 29.63 29.63 29.62 29.62 2.9K
11:37 29.62 29.62 29.62 29.62 0.3K
11:38 29.63 29.63 29.63 29.63 3.5K
11:39 29.63 29.63 29.63 29.63 2.4K
11:41 29.63 29.63 29.63 29.63 6.1K
11:42 29.64 29.65 29.64 29.65 1.7K
11:43 29.65 29.65 29.65 29.65 0.5K
11:44 29.63 29.64 29.63 29.64 1.8K
11:45 29.63 29.63 29.63 29.63 0.6K
11:46 29.64 29.64 29.64 29.64 0.5K
11:47 29.63 29.65 29.63 29.65 2.1K
11:48 29.66 29.66 29.66 29.66 1.0K
11:49 29.65 29.66 29.65 29.65 5.9K
11:50 29.65 29.65 29.64 29.64 11.6K
11:51 29.64 29.65 29.64 29.65 1.9K
11:55 29.69 29.69 29.69 29.69 0.4K
11:56 29.70 29.70 29.70 29.70 0.4K
11:57 29.70 29.71 29.70 29.71 0.6K
11:58 29.71 29.71 29.71 29.71 0.5K
11:59 29.71 29.71 29.71 29.71 0.1K
12:00 29.70 29.71 29.70 29.71 1.2K
12:01 29.70 29.70 29.69 29.69 0.5K
12:03 29.70 29.70 29.69 29.70 10.7K
12:06 29.73 29.73 29.73 29.73 1.0K
12:07 29.76 29.76 29.76 29.76 15.8K
12:08 29.77 29.77 29.75 29.75 6.8K
12:09 29.75 29.75 29.74 29.74 7.2K
12:11 29.75 29.76 29.75 29.76 2.2K
12:12 29.79 29.79 29.79 29.79 1.0K
12:14 29.81 29.81 29.81 29.81 9.7K
12:18 29.82 29.82 29.81 29.81 3.8K
12:20 29.83 29.83 29.81 29.81 13.9K
12:22 29.81 29.81 29.81 29.81 2.1K
12:23 29.80 29.81 29.80 29.81 3.1K
12:25 29.83 29.83 29.83 29.83 1.4K
12:27 29.83 29.83 29.83 29.83 0.4K
12:28 29.84 29.85 29.84 29.85 8.1K
12:29 29.85 29.85 29.85 29.85 1.0K
12:30 29.85 29.86 29.85 29.86 1.7K
12:31 29.85 29.85 29.85 29.85 1.9K
12:33 29.88 29.88 29.88 29.88 1.0K
12:35 29.87 29.87 29.87 29.87 2.9K
12:36 29.86 29.86 29.86 29.86 0.3K
12:37 29.85 29.85 29.85 29.85 2.8K
12:38 29.84 29.84 29.82 29.82 22.6K
12:41 29.82 29.82 29.80 29.80 1.7K
12:42 29.79 29.79 29.79 29.79 0.3K
12:43 29.79 29.79 29.75 29.75 26.8K
12:44 29.75 29.76 29.75 29.76 0.9K
12:45 29.75 29.75 29.75 29.75 21.1K
12:46 29.74 29.74 29.74 29.74 6.9K
12:47 29.73 29.73 29.73 29.73 4.8K
12:49 29.75 29.75 29.75 29.75 2.8K
12:51 29.77 29.77 29.77 29.77 5.3K
12:52 29.77 29.79 29.77 29.79 18.4K
12:53 29.79 29.80 29.79 29.80 16.1K
12:54 29.80 29.80 29.80 29.80 2.2K
12:56 29.80 29.80 29.80 29.80 2.1K
12:57 29.80 29.80 29.80 29.80 1.5K
12:58 29.79 29.79 29.79 29.79 0.2K
12:59 29.78 29.78 29.76 29.76 11.7K
13:00 29.75 29.79 29.75 29.78 5.7K
13:02 29.77 29.77 29.74 29.74 5.5K
13:04 29.71 29.71 29.69 29.70 11.8K
13:08 29.70 29.70 29.69 29.69 15.0K
13:09 29.70 29.70 29.70 29.70 1.2K
13:10 29.70 29.70 29.70 29.70 0.4K
13:11 29.70 29.70 29.70 29.70 2.3K
13:12 29.69 29.69 29.68 29.68 6.6K
13:13 29.68 29.69 29.68 29.68 4.5K
13:14 29.70 29.70 29.69 29.70 5.1K
13:15 29.68 29.69 29.68 29.69 3.4K
13:16 29.69 29.69 29.68 29.68 4.0K
13:17 29.70 29.71 29.70 29.71 11.3K
13:18 29.70 29.70 29.67 29.67 7.0K
13:19 29.68 29.68 29.68 29.68 3.3K
13:20 29.69 29.69 29.68 29.68 6.0K
13:23 29.70 29.71 29.70 29.71 13.9K
13:24 29.70 29.70 29.70 29.70 10.1K
13:25 29.71 29.71 29.70 29.71 15.4K
13:26 29.71 29.71 29.71 29.71 10.4K
13:27 29.70 29.70 29.70 29.70 4.4K
13:28 29.71 29.71 29.70 29.70 36.8K
13:29 29.69 29.69 29.69 29.69 1.3K
13:30 29.70 29.70 29.70 29.70 0.6K
13:31 29.68 29.68 29.68 29.68 0.7K
13:32 29.70 29.70 29.70 29.70 1.2K
13:33 29.68 29.68 29.68 29.68 2.1K
13:35 29.71 29.71 29.71 29.71 15.7K
13:37 29.71 29.71 29.70 29.70 2.4K
13:38 29.72 29.72 29.72 29.72 15.5K
13:39 29.71 29.71 29.71 29.71 6.8K
13:43 29.74 29.74 29.73 29.73 3.6K
13:44 29.73 29.73 29.73 29.73 7.0K
13:45 29.72 29.72 29.72 29.72 12.3K
13:46 29.73 29.73 29.73 29.73 0.7K
13:47 29.72 29.72 29.72 29.72 0.8K
13:48 29.71 29.71 29.71 29.71 12.6K
13:49 29.73 29.73 29.73 29.73 7.4K
13:50 29.73 29.73 29.73 29.73 0.2K
13:51 29.71 29.71 29.71 29.71 0.7K
13:52 29.73 29.73 29.73 29.73 0.6K
13:53 29.76 29.76 29.76 29.76 0.7K
13:56 29.76 29.76 29.76 29.76 7.3K
13:57 29.76 29.76 29.76 29.76 5.6K
14:00 29.76 29.77 29.76 29.77 6.4K
14:01 29.77 29.77 29.76 29.76 2.2K
14:02 29.76 29.76 29.74 29.74 2.1K
14:03 29.75 29.77 29.75 29.77 24.9K
14:04 29.77 29.77 29.77 29.77 1.4K
14:05 29.76 29.77 29.76 29.77 4.3K
14:07 29.74 29.74 29.74 29.74 31.0K
14:08 29.73 29.73 29.73 29.73 3.7K
14:09 29.74 29.74 29.73 29.73 1.7K
14:10 29.73 29.73 29.73 29.73 1.1K
14:11 29.71 29.73 29.71 29.73 26.5K
14:12 29.74 29.74 29.74 29.74 10.9K
14:13 29.75 29.75 29.72 29.72 6.1K
14:14 29.73 29.73 29.73 29.73 2.3K
14:15 29.74 29.74 29.73 29.72 5.1K
14:18 29.70 29.70 29.70 29.70 5.8K
14:19 29.70 29.70 29.69 29.69 4.6K
14:21 29.71 29.71 29.71 29.71 3.3K
14:23 29.70 29.70 29.70 29.70 4.0K
14:24 29.70 29.70 29.70 29.70 2.4K
14:25 29.69 29.70 29.69 29.70 3.8K
14:27 29.73 29.73 29.73 29.73 10.7K
14:28 29.73 29.73 29.73 29.73 0.3K
14:30 29.72 29.72 29.71 29.71 8.7K
14:31 29.71 29.72 29.71 29.72 0.8K
14:32 29.72 29.72 29.72 29.72 1.3K
14:33 29.73 29.73 29.73 29.73 1.4K
14:34 29.73 29.73 29.73 29.73 4.8K
14:35 29.73 29.73 29.73 29.73 3.9K
14:37 29.74 29.74 29.74 29.74 1.0K
14:39 29.75 29.75 29.75 29.75 1.6K
14:40 29.73 29.73 29.73 29.73 1.1K
14:41 29.71 29.71 29.71 29.71 6.7K
14:42 29.72 29.72 29.72 29.72 0.1K
14:43 29.71 29.71 29.71 29.71 0.1K
14:44 29.70 29.70 29.70 29.70 0.2K
14:46 29.70 29.71 29.70 29.71 1.1K
14:47 29.71 29.72 29.71 29.72 0.7K
14:48 29.71 29.71 29.71 29.71 2.4K
14:49 29.72 29.72 29.72 29.72 2.6K
14:50 29.71 29.71 29.71 29.71 2.1K
14:51 29.72 29.72 29.72 29.72 2.0K
14:52 29.72 29.73 29.72 29.73 10.5K
14:53 29.74 29.74 29.74 29.74 7.1K
14:54 29.74 29.74 29.74 29.74 0.9K
14:55 29.72 29.73 29.72 29.73 54.3K
14:56 29.74 29.74 29.74 29.74 6.3K
14:57 29.75 29.75 29.75 29.75 7.6K
14:58 29.74 29.74 29.74 29.74 1.0K
14:59 29.74 29.74 29.74 29.74 6.0K
15:00 29.74 29.75 29.74 29.75 3.5K
15:01 29.74 29.75 29.74 29.75 4.4K
15:02 29.75 29.75 29.74 29.74 5.1K
15:03 29.74 29.74 29.72 29.72 1.5K
15:04 29.72 29.73 29.72 29.73 2.0K
15:05 29.73 29.73 29.73 29.73 1.9K
15:06 29.73 29.73 29.73 29.73 0.5K
15:07 29.72 29.72 29.71 29.71 2.5K
15:08 29.71 29.72 29.71 29.72 1.2K
15:09 29.72 29.72 29.72 29.71 3.3K
15:10 29.72 29.72 29.71 29.71 5.2K
15:11 29.70 29.70 29.69 29.69 8.1K
15:13 29.69 29.69 29.68 29.68 1.4K
15:14 29.68 29.68 29.68 29.68 0.2K
15:15 29.68 29.68 29.68 29.68 3.1K
15:16 29.67 29.67 29.67 29.67 1.9K
15:20 29.69 29.69 29.69 29.69 3.1K
15:21 29.68 29.70 29.68 29.70 1.7K
15:22 29.71 29.71 29.71 29.71 3.0K
15:23 29.71 29.71 29.71 29.71 1.1K
15:24 29.70 29.70 29.70 29.70 0.5K
15:25 29.70 29.70 29.68 29.68 4.8K
15:26 29.68 29.68 29.68 29.68 0.6K
15:27 29.68 29.68 29.68 29.68 2.9K
15:28 29.69 29.69 29.69 29.69 17.5K
15:29 29.69 29.70 29.69 29.70 1.6K
15:30 29.68 29.71 29.68 29.71 13.4K
15:31 29.71 29.72 29.71 29.72 3.0K
15:32 29.73 29.73 29.72 29.72 2.5K
15:33 29.71 29.72 29.71 29.72 4.0K
15:34 29.71 29.72 29.71 29.72 1.4K
15:35 29.73 29.74 29.72 29.72 9.9K
15:36 29.73 29.74 29.73 29.73 7.6K
15:37 29.74 29.74 29.74 29.74 2.4K
15:38 29.74 29.74 29.74 29.74 1.9K
15:39 29.73 29.73 29.72 29.73 7.2K
15:40 29.73 29.73 29.72 29.72 1.5K
15:41 29.72 29.74 29.72 29.74 3.9K
15:42 29.74 29.74 29.74 29.74 0.4K
15:43 29.74 29.75 29.74 29.75 4.3K
15:45 29.76 29.76 29.76 29.76 5.6K
15:46 29.75 29.75 29.73 29.74 8.5K
15:47 29.73 29.73 29.73 29.73 3.5K
15:48 29.74 29.74 29.74 29.74 0.1K
15:50 29.74 29.74 29.72 29.72 4.6K
15:51 29.72 29.72 29.71 29.71 6.4K
15:52 29.70 29.70 29.70 29.70 2.8K
15:53 29.69 29.69 29.69 29.69 1.8K
15:54 29.69 29.69 29.69 29.69 9.5K
15:55 29.70 29.71 29.70 29.71 2.2K
15:56 29.69 29.69 29.68 29.68 1.3K
15:57 29.71 29.71 29.71 29.71 2.3K
15:58 29.72 29.72 29.72 29.72 0.9K
15:59 29.72 29.73 29.72 29.73 5.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし