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 30.98 30.98 30.91 30.91 4.7K
09:32 30.92 30.92 30.91 30.91 5.0K
09:33 30.92 30.92 30.92 30.92 0.1K
09:34 30.90 30.90 30.90 30.90 4.3K
09:35 30.90 30.90 30.90 30.90 1.8K
09:36 30.91 30.91 30.91 30.91 1.7K
09:37 30.89 30.89 30.89 30.89 0.7K
09:39 30.85 30.85 30.84 30.84 1.0K
09:40 30.87 30.87 30.87 30.87 0.1K
09:41 30.87 30.87 30.87 30.87 2.6K
09:42 30.90 30.90 30.90 30.90 3.1K
09:43 30.90 30.92 30.90 30.92 1.0K
09:45 30.94 30.94 30.94 30.94 3.8K
09:47 31.00 31.00 30.98 30.98 1.6K
09:49 31.00 31.00 31.00 31.00 1.1K
09:50 31.02 31.02 31.02 31.02 0.1K
09:52 30.99 30.99 30.99 30.99 2.2K
09:54 31.01 31.01 31.01 31.01 1.1K
09:55 31.00 31.00 31.00 31.00 1.5K
09:56 30.97 30.97 30.96 30.96 2.5K
09:57 30.94 30.94 30.94 30.94 1.2K
09:58 30.95 30.95 30.95 30.95 3.2K
10:00 30.97 30.97 30.97 30.97 1.3K
10:01 30.98 30.99 30.98 30.99 0.6K
10:03 30.99 30.99 30.98 30.98 1.5K
10:06 30.96 30.96 30.96 30.96 1.1K
10:07 30.94 30.94 30.93 30.93 1.6K
10:08 30.93 30.96 30.93 30.96 0.9K
10:10 30.97 30.97 30.96 30.96 2.7K
10:11 30.95 30.95 30.95 30.95 3.0K
10:12 30.95 30.95 30.94 30.94 1.6K
10:14 30.96 30.96 30.96 30.95 0.5K
10:16 30.96 30.97 30.96 30.97 1.2K
10:17 30.96 30.96 30.95 30.96 7.7K
10:18 30.96 30.96 30.96 30.96 1.6K
10:19 30.97 30.97 30.97 30.97 0.5K
10:20 30.96 30.96 30.95 30.95 1.3K
10:21 30.94 30.94 30.94 30.94 5.3K
10:22 30.93 30.93 30.93 30.93 12.2K
10:24 30.96 30.96 30.96 30.96 5.5K
10:25 30.95 30.96 30.95 30.96 21.8K
10:26 30.97 30.97 30.97 30.97 9.2K
10:28 30.94 30.94 30.93 30.93 13.4K
10:29 30.93 30.93 30.93 30.93 0.7K
10:30 30.93 30.93 30.91 30.92 5.3K
10:32 30.92 30.93 30.92 30.93 2.6K
10:34 30.95 30.95 30.95 30.95 0.3K
10:35 30.95 30.95 30.95 30.95 0.1K
10:36 30.95 30.97 30.95 30.97 2.0K
10:37 30.97 31.00 30.97 31.00 27.7K
10:38 31.00 31.00 31.00 31.00 3.5K
10:39 30.98 30.98 30.98 30.98 8.4K
10:40 30.98 30.98 30.97 30.97 11.6K
10:41 30.98 30.98 30.97 30.97 2.1K
10:42 30.97 30.97 30.97 30.97 8.2K
10:44 30.97 30.97 30.97 30.97 0.2K
10:45 30.97 30.97 30.97 30.97 0.1K
10:46 30.95 30.95 30.94 30.93 8.2K
10:47 30.94 30.94 30.94 30.94 4.4K
10:48 30.94 30.95 30.94 30.95 8.5K
10:49 30.96 30.96 30.96 30.96 1.0K
10:50 30.96 30.97 30.96 30.97 2.0K
10:51 30.96 30.96 30.96 30.96 1.5K
10:52 30.97 30.97 30.97 30.97 0.6K
10:53 30.98 30.99 30.98 30.99 13.5K
10:54 30.99 31.00 30.99 31.00 6.9K
10:55 31.00 31.00 31.00 31.00 3.1K
10:56 30.97 30.97 30.96 30.96 9.4K
10:57 30.96 30.96 30.96 30.96 2.7K
10:58 30.95 30.95 30.95 30.95 7.6K
11:00 30.94 30.94 30.94 30.94 6.4K
11:01 30.96 30.96 30.95 30.95 0.6K
11:02 30.95 30.96 30.95 30.96 2.5K
11:03 30.96 30.96 30.96 30.96 2.4K
11:04 30.96 30.96 30.96 30.96 0.2K
11:05 30.96 30.96 30.95 30.96 1.4K
11:07 30.93 30.94 30.93 30.93 2.2K
11:08 30.93 30.93 30.93 30.93 0.5K
11:10 30.92 30.92 30.92 30.92 1.3K
11:11 30.92 30.92 30.92 30.92 1.0K
11:12 30.91 30.91 30.91 30.91 0.5K
11:13 30.91 30.91 30.91 30.91 1.2K
11:14 30.91 30.91 30.91 30.91 0.2K
11:15 30.91 30.91 30.91 30.91 0.5K
11:16 30.91 30.91 30.91 30.91 0.7K
11:17 30.92 30.93 30.92 30.93 0.4K
11:19 30.93 30.93 30.93 30.93 3.3K
11:20 30.94 30.94 30.94 30.94 1.4K
11:21 30.95 30.95 30.95 30.95 1.8K
11:22 30.96 30.96 30.96 30.96 4.8K
11:23 30.95 30.95 30.95 30.95 1.3K
11:24 30.95 30.95 30.95 30.95 0.4K
11:25 30.96 30.96 30.96 30.96 1.6K
11:26 30.96 30.96 30.96 30.96 0.4K
11:27 30.97 30.97 30.97 30.97 0.1K
11:28 30.96 30.96 30.96 30.96 3.0K
11:29 30.96 30.96 30.95 30.96 10.9K
11:30 30.95 30.97 30.95 30.97 1.1K
11:31 30.98 30.98 30.98 30.98 1.1K
11:32 30.96 30.96 30.96 30.96 2.9K
11:33 30.96 30.96 30.96 30.96 0.9K
11:34 30.98 30.98 30.98 30.98 1.4K
11:35 30.98 30.98 30.98 30.98 1.2K
11:36 30.97 30.97 30.97 30.97 6.8K
11:37 30.97 30.97 30.97 30.97 1.5K
11:38 30.99 30.99 30.99 30.99 0.3K
11:39 30.99 30.99 30.99 30.99 0.1K
11:40 30.99 30.99 30.99 30.99 1.7K
11:42 30.98 30.98 30.98 30.98 0.9K
11:43 30.99 30.99 30.99 30.99 9.4K
11:45 30.97 30.98 30.97 30.98 9.0K
11:50 30.98 30.98 30.98 30.98 2.5K
11:51 30.99 30.99 30.99 30.99 3.1K
11:52 30.98 30.98 30.98 30.98 1.9K
11:53 30.98 30.99 30.98 30.99 14.1K
11:54 30.99 30.99 30.98 30.98 8.2K
11:55 30.99 30.99 30.98 30.98 0.7K
11:56 30.99 31.00 30.99 31.00 15.6K
11:57 31.01 31.01 31.00 31.00 2.6K
11:58 31.00 31.01 31.00 31.01 5.4K
11:59 31.01 31.01 31.00 31.00 2.6K
12:00 30.99 31.00 30.99 30.99 14.9K
12:01 31.00 31.00 31.00 31.00 1.0K
12:02 31.00 31.00 30.99 30.99 2.7K
12:03 30.98 30.98 30.97 30.97 11.2K
12:04 30.97 30.97 30.96 30.96 4.1K
12:05 30.96 30.99 30.96 30.99 32.1K
12:06 30.99 30.99 30.97 30.98 1.7K
12:07 31.00 31.00 31.00 31.00 1.7K
12:09 31.01 31.02 31.01 31.02 8.2K
12:10 31.02 31.02 31.02 31.02 1.9K
12:11 31.02 31.02 31.02 31.02 0.2K
12:12 31.03 31.03 31.03 31.03 0.3K
12:13 31.02 31.02 31.02 31.02 2.6K
12:15 31.03 31.03 31.03 31.03 1.3K
12:16 31.02 31.02 31.02 31.02 2.7K
12:17 31.01 31.01 31.00 31.00 0.3K
12:18 31.01 31.01 31.01 31.01 1.4K
12:19 31.01 31.01 31.01 31.01 0.2K
12:20 31.01 31.02 31.01 31.02 1.6K
12:21 31.01 31.01 31.01 31.01 1.7K
12:23 31.02 31.02 31.02 31.02 4.5K
12:24 31.02 31.02 31.02 31.02 2.3K
12:25 31.02 31.02 31.02 31.02 2.3K
12:27 31.01 31.01 31.01 31.01 6.3K
12:28 31.02 31.02 31.01 31.01 0.5K
12:29 31.01 31.01 31.01 31.01 0.3K
12:30 31.01 31.01 31.01 31.01 1.7K
12:32 31.02 31.02 31.01 31.01 1.0K
12:34 31.02 31.02 31.01 31.01 1.2K
12:35 31.01 31.01 31.01 31.01 1.1K
12:36 31.00 31.00 31.00 31.00 2.0K
12:37 30.98 30.98 30.98 30.98 0.7K
12:39 30.99 30.99 30.99 30.99 1.6K
12:40 30.99 30.99 30.98 30.98 2.3K
12:41 30.99 30.99 30.99 30.99 0.8K
12:42 31.00 31.00 30.99 30.99 2.0K
12:45 31.00 31.00 31.00 31.00 1.3K
12:48 31.00 31.00 31.00 31.00 1.2K
12:49 30.98 30.98 30.98 30.98 0.2K
12:51 30.99 30.99 30.99 30.99 8.2K
12:58 31.01 31.01 31.01 31.01 0.4K
12:59 31.02 31.02 31.02 31.02 0.3K
13:00 31.02 31.03 31.02 31.03 3.1K
13:02 31.03 31.03 31.03 31.03 1.3K
13:03 31.04 31.04 31.04 31.04 7.0K
13:04 31.04 31.04 31.04 31.04 0.3K
13:05 31.04 31.04 31.04 31.04 1.8K
13:06 31.05 31.05 31.05 31.05 2.3K
13:08 31.04 31.04 31.04 31.04 0.8K
13:09 31.04 31.04 31.04 31.04 1.2K
13:13 31.04 31.05 31.04 31.05 2.4K
13:16 31.05 31.05 31.05 31.05 0.9K
13:18 31.05 31.05 31.05 31.05 1.2K
13:23 31.05 31.05 31.05 31.05 1.0K
13:25 31.06 31.06 31.06 31.06 7.1K
13:27 31.06 31.06 31.06 31.06 0.1K
13:28 31.06 31.06 31.06 31.06 0.3K
13:29 31.06 31.06 31.06 31.06 0.3K
13:30 31.06 31.07 31.06 31.07 1.6K
13:31 31.07 31.07 31.07 31.07 1.9K
13:32 31.08 31.08 31.08 31.08 2.6K
13:33 31.06 31.06 31.06 31.06 8.0K
13:35 31.06 31.06 31.06 31.06 0.9K
13:36 31.04 31.04 31.04 31.04 0.8K
13:37 31.04 31.04 31.04 31.04 1.2K
13:38 31.04 31.04 31.04 31.04 9.3K
13:40 31.02 31.03 31.02 31.03 0.9K
13:41 31.03 31.03 31.03 31.03 4.1K
13:43 31.02 31.02 31.02 31.02 2.1K
13:44 31.02 31.02 31.02 31.02 1.2K
13:45 31.02 31.02 31.02 31.02 1.5K
13:46 31.02 31.02 31.02 31.02 0.2K
13:47 31.01 31.02 31.01 31.02 0.6K
13:49 31.01 31.01 31.01 31.01 1.2K
13:51 31.01 31.01 31.01 31.01 4.1K
13:52 31.01 31.01 31.01 31.01 0.3K
13:53 31.01 31.01 31.01 31.01 0.6K
13:54 31.02 31.02 31.02 31.02 0.8K
13:55 31.01 31.01 31.01 31.01 1.4K
13:57 31.01 31.01 31.01 31.01 0.1K
13:58 31.03 31.03 31.03 31.03 0.2K
13:59 31.01 31.02 31.01 31.02 3.0K
14:02 31.00 31.00 31.00 31.00 0.7K
14:04 31.00 31.00 31.00 31.00 0.5K
14:06 31.00 31.01 30.99 31.01 7.1K
14:07 31.01 31.01 31.01 31.01 0.1K
14:08 31.00 31.00 31.00 31.00 1.8K
14:09 31.00 31.00 31.00 31.00 0.9K
14:15 31.01 31.01 31.01 31.01 11.5K
14:16 31.01 31.01 31.01 31.01 1.2K
14:18 30.98 30.98 30.98 30.98 1.7K
14:19 30.99 31.00 30.99 31.00 3.3K
14:20 31.00 31.01 31.00 31.01 3.1K
14:24 31.02 31.02 31.02 31.02 2.7K
14:27 31.00 31.00 31.00 31.00 0.2K
14:28 30.99 30.99 30.99 30.99 0.9K
14:30 31.00 31.00 31.00 30.99 1.8K
14:35 30.99 30.99 30.99 30.99 0.9K
14:36 30.99 30.99 30.99 30.99 2.6K
14:38 30.98 30.98 30.98 30.98 0.2K
14:39 30.98 30.98 30.98 30.98 1.0K
14:40 30.98 30.98 30.98 30.98 1.9K
14:42 30.98 30.98 30.98 30.98 1.3K
14:43 30.98 30.98 30.98 30.98 1.5K
14:45 30.98 30.98 30.98 30.98 1.6K
14:47 30.99 30.99 30.99 31.00 1.7K
14:48 30.99 30.99 30.99 30.99 3.3K
14:49 31.00 31.00 31.00 31.00 2.1K
14:52 31.02 31.02 31.02 31.02 2.2K
14:57 31.01 31.01 31.01 31.01 0.7K
14:59 31.02 31.02 31.02 31.02 3.6K
15:00 31.02 31.02 31.02 31.02 0.8K
15:02 31.01 31.01 31.01 31.01 0.2K
15:05 31.01 31.01 31.01 31.01 0.2K
15:06 31.01 31.01 31.00 31.00 13.1K
15:10 31.00 31.00 31.00 31.00 1.7K
15:11 31.00 31.00 31.00 31.00 0.8K
15:12 30.99 30.99 30.99 30.99 1.4K
15:14 30.98 30.98 30.98 30.98 2.1K
15:15 30.98 30.99 30.98 30.99 6.6K
15:17 30.98 30.99 30.98 30.99 2.4K
15:18 30.99 30.99 30.99 30.99 8.3K
15:20 30.99 30.99 30.99 30.99 0.5K
15:21 31.00 31.00 30.99 30.99 2.2K
15:22 31.00 31.00 31.00 31.00 0.4K
15:23 31.00 31.00 31.00 31.00 3.2K
15:24 31.00 31.01 31.00 31.01 8.4K
15:25 30.99 30.99 30.99 30.99 1.0K
15:28 30.98 30.99 30.98 30.99 2.0K
15:29 30.99 31.00 30.99 31.00 0.3K
15:30 30.98 30.99 30.98 30.99 2.6K
15:31 30.99 30.99 30.98 30.98 0.3K
15:32 30.98 30.99 30.98 30.99 17.7K
15:33 30.99 30.99 30.98 30.98 10.8K
15:34 30.98 30.98 30.98 30.98 1.9K
15:35 30.97 30.97 30.97 30.97 1.4K
15:37 30.99 30.99 30.99 30.99 3.4K
15:38 30.99 30.99 30.99 30.99 5.1K
15:39 30.99 30.99 30.99 30.99 0.1K
15:40 30.99 30.99 30.99 30.99 4.7K
15:41 30.98 30.99 30.98 30.99 3.5K
15:43 31.00 31.00 31.00 31.00 8.7K
15:44 30.99 30.99 30.99 30.99 3.2K
15:45 30.99 30.99 30.99 30.99 2.6K
15:46 31.00 31.00 31.00 31.00 0.1K
15:47 31.01 31.01 31.00 31.00 1.8K
15:48 31.01 31.01 31.01 31.01 0.3K
15:50 31.01 31.01 31.01 31.01 1.9K
15:51 31.01 31.02 31.01 31.02 10.1K
15:52 31.01 31.01 31.01 31.01 2.9K
15:53 31.02 31.02 31.02 31.02 0.2K
15:54 31.03 31.03 31.03 31.03 4.2K
15:55 31.02 31.02 31.02 31.02 0.2K
15:56 31.03 31.03 31.03 31.03 4.7K
15:57 31.02 31.03 31.02 31.03 11.2K
15:58 31.03 31.03 31.03 31.03 0.1K
15:59 31.03 31.03 31.02 31.02 21.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし