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 32.43 32.43 32.43 32.43 4.1K
09:31 32.43 32.43 32.43 32.43 1.0K
09:33 32.45 32.45 32.45 32.45 10.4K
09:34 32.45 32.45 32.43 32.43 4.1K
09:35 32.44 32.44 32.44 32.44 1.1K
09:36 32.45 32.45 32.45 32.45 0.8K
09:37 32.44 32.44 32.44 32.44 0.5K
09:39 32.45 32.46 32.45 32.46 3.1K
09:40 32.49 32.49 32.49 32.49 0.2K
09:41 32.49 32.50 32.49 32.50 8.0K
09:42 32.53 32.53 32.53 32.53 2.9K
09:43 32.53 32.55 32.53 32.55 4.9K
09:44 32.55 32.55 32.55 32.55 5.3K
09:47 32.55 32.55 32.55 32.54 5.0K
09:48 32.55 32.55 32.52 32.52 8.4K
09:49 32.54 32.55 32.53 32.55 4.8K
09:51 32.51 32.51 32.51 32.51 6.6K
09:52 32.53 32.53 32.49 32.49 9.7K
09:53 32.50 32.50 32.50 32.50 1.7K
09:54 32.52 32.52 32.52 32.52 1.8K
09:55 32.52 32.53 32.52 32.53 9.2K
09:56 32.52 32.52 32.49 32.49 4.5K
09:57 32.49 32.49 32.49 32.49 0.8K
09:59 32.51 32.53 32.51 32.53 0.4K
10:00 32.55 32.55 32.53 32.53 1.6K
10:01 32.53 32.53 32.53 32.53 0.6K
10:03 32.49 32.49 32.47 32.47 3.0K
10:04 32.47 32.47 32.45 32.45 0.9K
10:05 32.45 32.45 32.42 32.42 1.0K
10:06 32.43 32.43 32.41 32.41 1.5K
10:07 32.40 32.41 32.40 32.41 2.5K
10:09 32.39 32.39 32.39 32.39 1.3K
10:11 32.38 32.38 32.38 32.38 2.2K
10:12 32.38 32.38 32.37 32.37 3.0K
10:13 32.38 32.38 32.38 32.38 2.0K
10:14 32.38 32.40 32.37 32.40 10.4K
10:15 32.39 32.39 32.34 32.34 14.6K
10:16 32.35 32.39 32.35 32.39 5.7K
10:17 32.40 32.40 32.38 32.38 25.9K
10:18 32.37 32.38 32.37 32.38 1.4K
10:19 32.35 32.35 32.35 32.35 23.4K
10:20 32.37 32.39 32.37 32.38 11.2K
10:21 32.39 32.40 32.39 32.40 2.6K
10:22 32.39 32.39 32.39 32.39 0.7K
10:23 32.36 32.36 32.36 32.36 1.3K
10:25 32.36 32.36 32.36 32.36 4.5K
10:26 32.35 32.35 32.35 32.35 0.4K
10:27 32.34 32.34 32.33 32.33 3.5K
10:28 32.34 32.35 32.34 32.34 2.2K
10:29 32.35 32.35 32.35 32.35 6.7K
10:30 32.36 32.36 32.36 32.36 0.7K
10:31 32.37 32.37 32.36 32.36 1.2K
10:32 32.36 32.36 32.36 32.35 0.7K
10:33 32.35 32.38 32.35 32.38 11.0K
10:34 32.38 32.40 32.38 32.40 4.4K
10:36 32.37 32.38 32.37 32.38 1.9K
10:37 32.34 32.35 32.34 32.35 3.6K
10:38 32.36 32.37 32.36 32.37 1.0K
10:40 32.38 32.38 32.37 32.38 8.0K
10:41 32.39 32.40 32.39 32.39 3.4K
10:42 32.39 32.39 32.39 32.39 0.4K
10:43 32.36 32.36 32.36 32.36 0.9K
10:44 32.36 32.36 32.34 32.34 11.1K
10:45 32.35 32.36 32.35 32.36 1.0K
10:46 32.35 32.35 32.35 32.35 2.3K
10:47 32.34 32.34 32.33 32.33 4.8K
10:50 32.33 32.33 32.31 32.31 0.9K
10:51 32.33 32.33 32.31 32.31 1.6K
10:54 32.32 32.34 32.32 32.34 2.9K
10:55 32.33 32.33 32.32 32.32 15.8K
10:56 32.34 32.34 32.34 32.34 4.9K
10:57 32.33 32.36 32.33 32.36 19.7K
10:58 32.37 32.37 32.35 32.36 4.3K
10:59 32.36 32.36 32.36 32.36 2.2K
11:01 32.35 32.35 32.35 32.35 0.2K
11:02 32.35 32.35 32.35 32.35 0.5K
11:03 32.35 32.35 32.34 32.34 9.9K
11:04 32.35 32.35 32.34 32.34 1.6K
11:05 32.36 32.37 32.36 32.37 5.6K
11:07 32.38 32.39 32.38 32.39 1.5K
11:10 32.38 32.38 32.38 32.38 0.7K
11:11 32.38 32.38 32.38 32.38 2.0K
11:12 32.37 32.37 32.37 32.37 2.2K
11:14 32.38 32.38 32.38 32.38 1.5K
11:15 32.35 32.35 32.35 32.35 4.3K
11:18 32.33 32.33 32.33 32.33 1.2K
11:20 32.34 32.34 32.34 32.34 1.1K
11:21 32.32 32.32 32.31 32.31 7.0K
11:22 32.32 32.34 32.32 32.34 3.3K
11:23 32.33 32.33 32.33 32.33 1.3K
11:25 32.33 32.34 32.33 32.34 2.0K
11:26 32.35 32.35 32.35 32.35 4.5K
11:27 32.33 32.34 32.33 32.34 1.1K
11:29 32.33 32.33 32.33 32.33 0.3K
11:30 32.33 32.33 32.33 32.33 0.9K
11:31 32.32 32.32 32.32 32.32 2.2K
11:32 32.33 32.33 32.33 32.33 1.0K
11:33 32.34 32.35 32.34 32.35 6.9K
11:34 32.36 32.36 32.36 32.35 6.7K
11:35 32.34 32.34 32.34 32.34 4.6K
11:36 32.35 32.35 32.35 32.35 0.5K
11:37 32.36 32.36 32.36 32.36 1.0K
11:38 32.38 32.38 32.38 32.38 1.7K
11:39 32.37 32.37 32.37 32.37 1.5K
11:40 32.37 32.37 32.37 32.37 0.1K
11:41 32.35 32.37 32.35 32.37 3.4K
11:42 32.37 32.37 32.37 32.37 2.6K
11:43 32.37 32.37 32.37 32.37 0.5K
11:45 32.37 32.38 32.37 32.38 4.0K
11:46 32.38 32.38 32.38 32.38 0.9K
11:47 32.38 32.38 32.37 32.37 0.7K
11:50 32.37 32.37 32.37 32.37 0.1K
11:51 32.35 32.35 32.35 32.35 4.3K
11:52 32.35 32.35 32.35 32.35 2.4K
11:53 32.35 32.35 32.35 32.35 0.7K
11:54 32.36 32.37 32.36 32.37 2.4K
11:55 32.38 32.40 32.38 32.40 9.1K
11:56 32.40 32.40 32.40 32.40 3.4K
11:57 32.40 32.40 32.40 32.40 1.0K
11:58 32.41 32.41 32.41 32.41 3.8K
12:00 32.40 32.40 32.40 32.40 0.7K
12:01 32.40 32.40 32.39 32.39 7.3K
12:02 32.40 32.40 32.40 32.40 0.2K
12:04 32.42 32.42 32.42 32.43 1.1K
12:05 32.42 32.42 32.42 32.42 0.2K
12:06 32.42 32.42 32.41 32.41 1.0K
12:07 32.43 32.43 32.43 32.43 0.6K
12:08 32.43 32.43 32.43 32.42 0.2K
12:10 32.42 32.42 32.42 32.42 4.0K
12:11 32.41 32.41 32.40 32.40 4.1K
12:12 32.41 32.41 32.41 32.41 1.6K
12:13 32.42 32.42 32.42 32.42 0.7K
12:16 32.41 32.41 32.41 32.41 0.7K
12:17 32.42 32.42 32.42 32.42 0.3K
12:19 32.41 32.41 32.41 32.41 0.1K
12:21 32.42 32.42 32.42 32.42 0.4K
12:22 32.43 32.43 32.43 32.43 0.4K
12:25 32.42 32.42 32.41 32.41 1.6K
12:27 32.41 32.41 32.41 32.41 0.4K
12:28 32.41 32.41 32.41 32.41 15.5K
12:29 32.42 32.42 32.41 32.41 9.2K
12:30 32.41 32.41 32.41 32.41 1.7K
12:32 32.42 32.42 32.42 32.42 0.7K
12:33 32.43 32.43 32.43 32.43 0.9K
12:34 32.42 32.42 32.42 32.41 1.9K
12:35 32.42 32.43 32.42 32.43 5.6K
12:36 32.44 32.44 32.42 32.41 5.2K
12:37 32.42 32.42 32.42 32.42 1.3K
12:38 32.43 32.43 32.43 32.43 29.6K
12:39 32.43 32.43 32.43 32.43 0.2K
12:40 32.42 32.42 32.42 32.42 1.4K
12:41 32.42 32.42 32.42 32.41 2.6K
12:42 32.40 32.40 32.40 32.40 6.6K
12:43 32.40 32.40 32.40 32.40 2.8K
12:46 32.43 32.43 32.43 32.42 5.1K
12:47 32.42 32.42 32.42 32.42 0.1K
12:49 32.41 32.41 32.40 32.40 1.6K
12:50 32.40 32.40 32.40 32.40 2.9K
12:53 32.40 32.40 32.40 32.40 2.2K
12:55 32.41 32.41 32.41 32.41 0.4K
12:56 32.41 32.41 32.41 32.41 1.3K
12:58 32.41 32.41 32.40 32.41 5.1K
12:59 32.41 32.41 32.41 32.41 0.5K
13:00 32.41 32.41 32.41 32.41 0.4K
13:01 32.39 32.39 32.39 32.39 1.7K
13:04 32.40 32.40 32.40 32.40 1.0K
13:06 32.40 32.40 32.40 32.40 5.4K
13:07 32.40 32.40 32.40 32.40 2.2K
13:08 32.41 32.41 32.41 32.41 0.4K
13:09 32.41 32.41 32.41 32.41 0.6K
13:10 32.40 32.40 32.40 32.40 0.4K
13:14 32.40 32.40 32.40 32.40 0.3K
13:15 32.40 32.40 32.40 32.40 0.8K
13:16 32.39 32.39 32.39 32.39 0.4K
13:18 32.38 32.38 32.38 32.38 0.8K
13:19 32.39 32.39 32.39 32.39 1.2K
13:20 32.39 32.39 32.39 32.39 6.0K
13:21 32.40 32.40 32.40 32.40 0.5K
13:23 32.38 32.39 32.38 32.39 2.6K
13:25 32.38 32.38 32.38 32.38 0.4K
13:26 32.37 32.37 32.37 32.37 0.3K
13:27 32.39 32.39 32.39 32.39 1.9K
13:28 32.39 32.39 32.39 32.39 0.8K
13:29 32.40 32.40 32.39 32.39 0.2K
13:30 32.41 32.42 32.41 32.42 3.9K
13:32 32.41 32.41 32.41 32.41 1.3K
13:34 32.40 32.41 32.40 32.41 1.1K
13:36 32.42 32.42 32.42 32.42 0.6K
13:38 32.42 32.42 32.42 32.42 0.5K
13:39 32.42 32.42 32.42 32.42 0.8K
13:40 32.42 32.42 32.42 32.42 0.5K
13:42 32.41 32.42 32.41 32.42 4.1K
13:44 32.41 32.41 32.40 32.40 3.6K
13:46 32.41 32.41 32.41 32.41 1.4K
13:49 32.41 32.41 32.41 32.41 0.2K
13:50 32.42 32.42 32.42 32.42 2.7K
13:51 32.41 32.42 32.41 32.42 2.9K
13:53 32.43 32.43 32.42 32.42 2.2K
13:54 32.42 32.42 32.42 32.42 0.5K
13:55 32.42 32.42 32.42 32.42 2.8K
13:57 32.42 32.42 32.40 32.40 13.9K
14:00 32.40 32.40 32.40 32.40 1.2K
14:01 32.40 32.40 32.40 32.40 0.4K
14:02 32.38 32.38 32.38 32.38 3.4K
14:03 32.38 32.38 32.38 32.38 1.0K
14:04 32.38 32.38 32.38 32.38 1.9K
14:05 32.37 32.37 32.37 32.37 5.2K
14:06 32.36 32.36 32.36 32.36 3.0K
14:07 32.36 32.36 32.36 32.36 0.7K
14:09 32.36 32.36 32.36 32.36 0.1K
14:10 32.36 32.36 32.35 32.35 1.4K
14:11 32.36 32.36 32.36 32.36 1.4K
14:12 32.36 32.36 32.36 32.36 2.1K
14:13 32.35 32.35 32.35 32.35 0.5K
14:15 32.35 32.36 32.35 32.36 9.5K
14:16 32.35 32.35 32.35 32.35 0.8K
14:17 32.35 32.35 32.35 32.35 0.6K
14:18 32.35 32.35 32.35 32.35 1.1K
14:20 32.35 32.35 32.32 32.32 1.8K
14:21 32.33 32.33 32.31 32.31 8.5K
14:23 32.31 32.31 32.31 32.31 1.2K
14:24 32.30 32.31 32.30 32.31 1.5K
14:33 32.35 32.35 32.35 32.35 2.2K
14:34 32.36 32.36 32.36 32.35 1.1K
14:38 32.36 32.36 32.36 32.36 2.5K
14:42 32.36 32.36 32.35 32.35 2.3K
14:44 32.34 32.34 32.34 32.34 9.0K
14:45 32.34 32.34 32.34 32.34 0.1K
14:46 32.35 32.35 32.35 32.35 1.7K
14:47 32.35 32.35 32.35 32.35 4.5K
14:49 32.36 32.36 32.36 32.36 0.4K
14:50 32.35 32.35 32.35 32.35 2.5K
14:51 32.34 32.34 32.34 32.34 1.9K
14:52 32.33 32.33 32.33 32.33 0.3K
14:55 32.34 32.34 32.32 32.32 0.3K
14:56 32.33 32.33 32.33 32.33 0.2K
14:57 32.33 32.34 32.33 32.34 1.5K
14:58 32.33 32.33 32.31 32.31 5.1K
14:59 32.32 32.32 32.32 32.32 8.7K
15:00 32.31 32.31 32.31 32.31 2.1K
15:01 32.31 32.31 32.31 32.31 1.1K
15:02 32.31 32.31 32.31 32.31 1.2K
15:03 32.31 32.31 32.31 32.31 13.1K
15:04 32.30 32.31 32.30 32.31 2.4K
15:05 32.31 32.33 32.31 32.32 6.5K
15:06 32.32 32.32 32.32 32.32 1.7K
15:08 32.32 32.33 32.32 32.32 6.7K
15:09 32.32 32.32 32.31 32.31 3.1K
15:11 32.31 32.31 32.31 32.31 0.5K
15:12 32.31 32.31 32.31 32.31 1.1K
15:13 32.31 32.31 32.31 32.31 0.4K
15:15 32.30 32.30 32.30 32.30 2.3K
15:16 32.31 32.31 32.31 32.31 1.3K
15:18 32.29 32.31 32.29 32.30 3.5K
15:19 32.30 32.31 32.30 32.31 4.6K
15:20 32.32 32.32 32.32 32.32 11.9K
15:21 32.32 32.32 32.32 32.32 0.7K
15:22 32.32 32.32 32.32 32.32 5.4K
15:24 32.32 32.32 32.32 32.32 8.6K
15:26 32.32 32.32 32.31 32.31 2.5K
15:27 32.30 32.30 32.30 32.30 1.8K
15:28 32.29 32.29 32.29 32.29 0.4K
15:29 32.27 32.27 32.27 32.27 0.2K
15:30 32.28 32.29 32.28 32.29 2.4K
15:31 32.30 32.30 32.29 32.29 0.8K
15:34 32.29 32.29 32.28 32.28 3.1K
15:35 32.27 32.28 32.27 32.28 2.3K
15:36 32.28 32.28 32.28 32.28 0.3K
15:37 32.28 32.28 32.28 32.28 0.7K
15:39 32.27 32.27 32.27 32.27 1.1K
15:40 32.27 32.27 32.27 32.27 0.3K
15:41 32.29 32.29 32.29 32.29 0.4K
15:42 32.28 32.29 32.28 32.29 6.8K
15:43 32.28 32.28 32.28 32.28 0.3K
15:44 32.30 32.30 32.30 32.29 3.3K
15:47 32.33 32.34 32.33 32.34 1.3K
15:48 32.34 32.34 32.33 32.33 10.0K
15:49 32.33 32.33 32.33 32.33 0.8K
15:50 32.35 32.36 32.34 32.34 35.2K
15:51 32.34 32.34 32.33 32.34 9.5K
15:52 32.35 32.37 32.35 32.37 6.9K
15:53 32.38 32.38 32.34 32.35 7.4K
15:54 32.35 32.35 32.33 32.33 1.0K
15:55 32.34 32.34 32.34 32.34 2.4K
15:56 32.34 32.35 32.34 32.35 2.5K
15:57 32.35 32.38 32.35 32.38 4.5K
15:58 32.37 32.37 32.37 32.37 1.1K
15:59 32.38 32.38 32.35 32.36 10.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし