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
09:31 31.29 31.29 31.24 31.28 4.9K
09:33 31.30 31.30 31.30 31.30 2.3K
09:37 31.27 31.27 31.24 31.24 1.3K
09:38 31.24 31.25 31.24 31.25 0.5K
09:39 31.23 31.23 31.23 31.23 1.1K
09:40 31.23 31.23 31.23 31.23 1.1K
09:41 31.23 31.23 31.23 31.23 3.3K
09:45 31.23 31.24 31.23 31.24 1.2K
09:46 31.24 31.24 31.24 31.24 0.2K
09:47 31.25 31.25 31.25 31.25 1.1K
09:48 31.23 31.23 31.23 31.23 1.1K
09:50 31.20 31.21 31.20 31.21 1.9K
09:51 31.22 31.22 31.22 31.22 0.5K
09:52 31.21 31.21 31.21 31.21 1.9K
09:54 31.20 31.20 31.20 31.20 1.3K
09:56 31.20 31.20 31.17 31.17 7.0K
09:58 31.18 31.18 31.18 31.18 0.8K
09:59 31.19 31.21 31.19 31.21 0.7K
10:00 31.17 31.17 31.15 31.15 2.5K
10:01 31.14 31.14 31.14 31.14 0.3K
10:02 31.13 31.13 31.10 31.10 5.1K
10:03 31.10 31.11 31.10 31.11 12.9K
10:04 31.09 31.09 31.08 31.08 4.9K
10:05 31.07 31.07 31.03 31.03 2.9K
10:06 31.03 31.03 31.02 31.02 12.9K
10:07 31.02 31.02 31.02 31.02 1.3K
10:08 31.01 31.01 31.01 31.01 1.6K
10:09 31.01 31.01 31.01 31.01 1.7K
10:10 31.00 31.01 31.00 31.01 23.5K
10:11 31.01 31.01 31.00 31.01 11.7K
10:12 30.98 30.99 30.97 30.97 2.0K
10:13 30.98 30.98 30.98 30.98 6.4K
10:14 30.97 30.98 30.97 30.98 7.8K
10:15 31.00 31.02 31.00 31.02 15.1K
10:16 31.01 31.01 31.00 31.00 2.7K
10:17 31.00 31.01 30.99 30.99 21.9K
10:18 30.96 30.96 30.96 30.96 8.8K
10:20 30.97 30.97 30.97 30.97 1.2K
10:22 30.95 30.95 30.95 30.95 1.7K
10:23 30.98 30.98 30.96 30.97 7.5K
10:24 30.95 30.95 30.95 30.95 0.4K
10:25 30.95 30.95 30.95 30.95 0.8K
10:27 30.97 30.98 30.97 30.98 9.2K
10:28 30.98 30.99 30.97 30.99 7.9K
10:29 31.00 31.00 31.00 31.00 0.5K
10:30 31.01 31.01 31.01 31.01 0.7K
10:31 31.00 31.00 30.98 30.98 5.5K
10:32 30.99 30.99 30.99 30.99 16.5K
10:33 30.99 30.99 30.99 30.99 2.4K
10:34 30.98 30.99 30.98 30.98 3.0K
10:35 31.00 31.01 31.00 31.00 6.8K
10:36 31.00 31.00 31.00 31.00 5.4K
10:38 31.00 31.02 31.00 31.02 14.9K
10:40 31.03 31.04 31.03 31.04 9.1K
10:42 31.07 31.07 31.07 31.07 3.9K
10:44 31.04 31.04 31.04 31.04 1.9K
10:46 31.03 31.03 31.03 31.03 0.3K
10:47 31.03 31.03 31.03 31.03 2.0K
10:48 31.01 31.01 31.00 31.00 10.0K
10:49 31.02 31.02 31.01 31.01 1.9K
10:51 31.01 31.01 31.00 31.00 3.1K
10:52 30.98 30.98 30.98 30.98 6.6K
10:53 31.01 31.01 31.01 31.01 0.9K
10:54 31.00 31.00 31.00 31.00 4.4K
10:59 31.01 31.01 31.01 31.01 0.5K
11:00 31.02 31.02 31.02 31.02 4.5K
11:03 31.01 31.01 31.01 31.01 3.8K
11:06 31.01 31.01 31.01 31.00 0.2K
11:08 30.99 30.99 30.99 30.99 3.3K
11:09 31.01 31.01 31.01 31.01 33.4K
11:10 31.01 31.01 31.01 31.00 2.2K
11:13 31.01 31.01 31.01 31.01 2.0K
11:14 31.02 31.02 31.02 31.02 2.1K
11:16 30.99 31.00 30.99 31.00 1.8K
11:17 31.01 31.01 31.01 31.01 2.5K
11:18 31.01 31.01 31.01 31.01 4.5K
11:19 31.01 31.02 31.01 31.02 5.6K
11:20 31.01 31.01 31.01 31.01 2.4K
11:24 30.95 30.95 30.95 30.95 3.6K
11:25 30.97 30.98 30.97 30.98 3.7K
11:26 30.97 30.97 30.97 30.97 0.2K
11:28 30.96 30.96 30.96 30.96 0.1K
11:29 30.97 30.97 30.97 30.97 2.6K
11:31 30.98 30.99 30.98 30.99 4.7K
11:32 30.99 30.99 30.98 30.99 16.9K
11:33 31.01 31.02 31.01 31.02 0.3K
11:34 31.02 31.02 31.02 31.02 1.6K
11:35 31.02 31.02 31.02 31.02 1.6K
11:38 31.02 31.03 31.02 31.03 1.9K
11:39 31.00 31.00 31.00 31.00 6.3K
11:40 30.99 31.00 30.99 31.00 13.3K
11:41 31.00 31.00 31.00 31.00 5.2K
11:45 30.98 30.98 30.98 30.98 0.6K
11:46 30.98 31.00 30.98 31.00 7.3K
11:47 31.00 31.00 31.00 31.00 9.1K
11:49 31.00 31.00 31.00 31.00 4.1K
11:50 31.02 31.02 31.02 31.02 2.1K
11:51 31.02 31.04 31.02 31.04 8.0K
11:53 31.03 31.03 31.03 31.03 1.3K
11:55 31.03 31.03 31.03 31.03 1.5K
11:57 31.01 31.02 31.01 31.02 7.1K
12:00 31.00 31.01 31.00 31.01 2.2K
12:02 31.01 31.01 31.01 31.01 0.2K
12:03 31.01 31.01 31.01 31.01 0.9K
12:04 31.01 31.02 31.01 31.02 2.6K
12:05 31.01 31.01 31.01 31.01 1.1K
12:06 31.00 31.01 31.00 31.01 28.2K
12:08 31.02 31.02 31.02 31.02 1.4K
12:10 31.02 31.02 31.02 31.02 0.2K
12:12 31.03 31.03 31.03 31.03 0.2K
12:13 31.04 31.04 31.04 31.04 0.2K
12:15 31.04 31.04 31.02 31.02 1.8K
12:17 31.03 31.03 31.03 31.03 0.2K
12:18 31.02 31.02 31.02 31.02 2.8K
12:23 31.02 31.03 31.02 31.03 5.4K
12:26 31.05 31.05 31.05 31.05 0.3K
12:27 31.05 31.05 31.05 31.05 2.4K
12:29 31.04 31.04 31.04 31.04 6.5K
12:31 31.04 31.04 31.04 31.04 4.1K
12:35 31.04 31.04 31.04 31.04 1.7K
12:36 31.05 31.06 31.05 31.06 2.5K
12:37 31.05 31.05 31.05 31.05 1.5K
12:39 31.06 31.06 31.06 31.06 0.6K
12:40 31.06 31.06 31.06 31.06 0.6K
12:41 31.07 31.07 31.07 31.07 0.3K
12:42 31.07 31.07 31.07 31.07 1.7K
12:43 31.06 31.06 31.06 31.06 0.9K
12:46 31.04 31.04 31.04 31.04 2.3K
12:47 31.03 31.03 31.03 31.03 3.6K
12:51 31.05 31.05 31.05 31.05 2.4K
12:56 31.02 31.02 31.02 31.02 8.5K
12:58 31.03 31.03 31.03 31.03 1.7K
13:01 31.01 31.03 31.01 31.03 9.3K
13:02 31.03 31.03 31.03 31.03 1.7K
13:05 31.03 31.04 31.03 31.04 1.5K
13:06 31.04 31.04 31.04 31.04 2.4K
13:08 31.05 31.05 31.05 31.05 2.6K
13:10 31.05 31.05 31.04 31.04 2.8K
13:11 31.04 31.04 31.04 31.04 1.1K
13:12 31.04 31.04 31.04 31.04 0.2K
13:14 31.04 31.04 31.04 31.04 0.6K
13:15 31.05 31.05 31.05 31.05 3.0K
13:16 31.05 31.05 31.05 31.05 0.6K
13:17 31.05 31.06 31.05 31.06 13.3K
13:21 31.03 31.04 31.03 31.04 1.5K
13:23 31.04 31.04 31.04 31.04 3.9K
13:26 31.04 31.04 31.04 31.04 0.2K
13:27 31.05 31.05 31.05 31.05 2.1K
13:28 31.05 31.05 31.05 31.05 2.3K
13:31 31.04 31.04 31.04 31.04 1.9K
13:34 31.05 31.05 31.05 31.05 1.8K
13:38 31.05 31.05 31.05 31.05 2.9K
13:43 31.05 31.05 31.05 31.05 1.2K
13:44 31.05 31.05 31.05 31.05 1.4K
13:49 31.05 31.06 31.05 31.06 2.3K
13:54 31.06 31.06 31.06 31.06 0.1K
13:55 31.06 31.06 31.06 31.06 5.3K
13:56 31.06 31.06 31.06 31.06 4.7K
13:58 31.06 31.06 31.06 31.06 2.9K
14:00 31.06 31.06 31.06 31.06 2.1K
14:02 31.05 31.05 31.05 31.05 0.8K
14:03 31.05 31.05 31.03 31.03 1.1K
14:04 31.01 31.02 31.01 31.02 2.4K
14:05 31.02 31.03 31.02 31.03 3.3K
14:06 31.02 31.02 31.01 31.01 2.8K
14:07 31.01 31.01 31.01 31.01 0.1K
14:08 31.00 31.00 31.00 31.00 0.1K
14:11 31.01 31.01 31.01 31.01 35.8K
14:12 31.01 31.01 31.01 31.01 2.5K
14:13 31.01 31.01 31.01 31.01 3.4K
14:15 30.99 30.99 30.99 30.99 0.5K
14:18 30.99 30.99 30.99 30.99 1.8K
14:24 31.01 31.02 31.01 31.02 2.5K
14:25 31.01 31.01 31.01 31.01 0.5K
14:26 31.01 31.01 31.00 31.00 2.1K
14:27 31.00 31.00 31.00 31.00 0.3K
14:28 31.01 31.01 31.01 31.01 0.5K
14:29 31.01 31.01 31.01 31.01 3.9K
14:30 31.01 31.01 31.01 31.01 1.5K
14:31 31.02 31.02 31.02 31.02 6.7K
14:34 31.03 31.03 31.03 31.03 2.2K
14:37 31.03 31.03 31.03 31.03 8.6K
14:40 31.04 31.04 31.04 31.04 2.7K
14:42 31.02 31.03 31.02 31.03 1.5K
14:45 31.03 31.04 31.03 31.04 2.0K
14:47 31.03 31.03 31.03 31.03 6.3K
14:48 31.03 31.03 31.03 31.03 0.7K
14:49 31.03 31.03 31.03 31.02 1.9K
14:52 31.04 31.04 31.04 31.04 0.3K
14:53 31.04 31.04 31.04 31.04 1.1K
14:55 31.04 31.04 31.04 31.04 4.8K
14:57 31.04 31.04 31.04 31.04 22.7K
14:58 31.02 31.03 31.02 31.03 13.7K
15:00 31.04 31.04 31.02 31.03 12.9K
15:01 31.03 31.03 31.02 31.03 27.5K
15:03 31.03 31.03 31.03 31.03 1.2K
15:04 31.01 31.01 31.01 31.01 0.6K
15:05 31.01 31.02 31.01 31.01 2.7K
15:06 31.01 31.01 30.99 30.99 13.1K
15:07 30.98 30.98 30.98 30.98 0.9K
15:08 30.99 30.99 30.98 30.98 5.8K
15:09 30.98 30.99 30.98 30.99 3.2K
15:10 30.98 30.98 30.98 30.98 4.5K
15:12 30.99 30.99 30.99 30.99 0.9K
15:13 30.98 30.98 30.98 30.98 1.4K
15:14 30.98 30.98 30.97 30.97 11.4K
15:16 30.98 30.98 30.98 30.98 0.7K
15:17 30.97 30.97 30.97 30.97 3.8K
15:18 30.97 30.97 30.97 30.97 15.5K
15:25 30.96 30.96 30.96 30.96 2.8K
15:27 30.96 30.96 30.96 30.96 0.3K
15:28 30.97 30.97 30.97 30.97 3.2K
15:29 30.97 30.97 30.97 30.97 1.5K
15:30 30.98 30.98 30.98 30.98 0.8K
15:31 30.97 30.97 30.97 30.97 5.3K
15:32 30.97 30.97 30.97 30.97 2.7K
15:34 30.97 30.97 30.97 30.97 5.1K
15:35 30.97 30.97 30.97 30.97 3.1K
15:36 30.97 30.98 30.97 30.98 2.3K
15:40 30.97 30.97 30.97 30.97 0.3K
15:41 30.98 30.98 30.98 30.98 2.2K
15:45 30.99 30.99 30.99 30.99 0.3K
15:47 30.99 30.99 30.99 30.99 0.6K
15:48 30.99 30.99 30.98 30.98 1.7K
15:49 30.99 30.99 30.99 30.99 0.8K
15:50 30.99 30.99 30.99 30.99 5.9K
15:51 30.97 30.97 30.97 30.97 3.6K
15:52 30.95 30.96 30.95 30.96 5.7K
15:53 30.97 30.97 30.97 30.97 2.8K
15:55 30.96 30.96 30.95 30.95 12.7K
15:57 30.96 30.97 30.96 30.97 1.2K
15:58 30.96 30.96 30.94 30.94 6.0K
15:59 30.93 30.94 30.93 30.93 15.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし