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 32.27 32.34 3.8K
09:31 32.34 32.35 32.33 32.35 4.1K
09:33 32.29 32.29 32.29 32.29 0.2K
09:34 32.31 32.31 32.31 32.31 0.6K
09:35 32.32 32.33 32.32 32.33 2.1K
09:36 32.37 32.37 32.34 32.34 6.0K
09:38 32.39 32.39 32.39 32.39 0.5K
09:39 32.34 32.34 32.32 32.32 1.8K
09:40 32.35 32.35 32.35 32.35 0.5K
09:41 32.35 32.35 32.32 32.32 1.1K
09:43 32.32 32.38 32.32 32.38 2.9K
09:44 32.38 32.38 32.36 32.36 1.9K
09:45 32.35 32.37 32.35 32.37 10.2K
09:48 32.38 32.38 32.38 32.37 0.9K
09:49 32.41 32.41 32.41 32.41 0.3K
09:50 32.41 32.45 32.41 32.45 3.5K
09:51 32.47 32.47 32.45 32.45 1.8K
09:52 32.44 32.44 32.44 32.44 1.4K
09:53 32.46 32.46 32.46 32.46 0.2K
09:54 32.46 32.46 32.44 32.44 2.4K
09:55 32.39 32.40 32.39 32.40 1.3K
09:56 32.39 32.39 32.39 32.39 1.3K
09:57 32.38 32.41 32.38 32.41 4.6K
09:58 32.42 32.44 32.42 32.44 4.2K
09:59 32.45 32.47 32.45 32.47 2.0K
10:00 32.47 32.50 32.47 32.50 2.7K
10:01 32.51 32.51 32.51 32.51 1.7K
10:04 32.51 32.52 32.51 32.52 0.8K
10:05 32.53 32.55 32.53 32.54 7.1K
10:06 32.53 32.55 32.53 32.55 0.6K
10:07 32.54 32.54 32.52 32.52 3.8K
10:08 32.53 32.55 32.53 32.55 3.5K
10:09 32.55 32.55 32.55 32.55 6.1K
10:10 32.54 32.55 32.54 32.55 3.0K
10:11 32.55 32.57 32.55 32.56 8.2K
10:12 32.56 32.58 32.56 32.58 2.4K
10:13 32.59 32.60 32.59 32.60 2.5K
10:14 32.61 32.61 32.58 32.58 6.0K
10:16 32.57 32.58 32.57 32.58 1.9K
10:17 32.57 32.58 32.57 32.57 3.2K
10:18 32.56 32.59 32.56 32.59 5.7K
10:19 32.60 32.60 32.59 32.59 0.4K
10:20 32.58 32.60 32.58 32.60 4.9K
10:22 32.58 32.60 32.57 32.60 5.4K
10:23 32.61 32.61 32.61 32.61 2.9K
10:24 32.60 32.63 32.60 32.63 1.2K
10:25 32.62 32.62 32.62 32.62 0.8K
10:26 32.65 32.65 32.65 32.65 2.6K
10:27 32.67 32.68 32.67 32.68 1.9K
10:28 32.67 32.67 32.66 32.66 11.3K
10:29 32.68 32.68 32.68 32.68 2.7K
10:30 32.69 32.70 32.69 32.70 2.1K
10:31 32.70 32.71 32.70 32.70 6.6K
10:32 32.70 32.72 32.69 32.69 3.9K
10:33 32.69 32.69 32.69 32.69 0.5K
10:34 32.70 32.71 32.70 32.71 1.8K
10:35 32.71 32.71 32.71 32.71 0.4K
10:36 32.71 32.71 32.71 32.71 0.5K
10:37 32.71 32.73 32.70 32.73 7.2K
10:38 32.72 32.72 32.70 32.71 1.1K
10:39 32.69 32.69 32.68 32.68 3.1K
10:40 32.68 32.68 32.68 32.67 7.2K
10:41 32.64 32.65 32.64 32.64 2.4K
10:42 32.64 32.65 32.64 32.65 0.9K
10:43 32.62 32.63 32.62 32.63 0.4K
10:44 32.61 32.61 32.61 32.61 0.6K
10:45 32.61 32.64 32.61 32.64 4.2K
10:46 32.63 32.63 32.61 32.61 9.1K
10:47 32.60 32.63 32.60 32.63 1.3K
10:48 32.60 32.60 32.59 32.59 0.5K
10:49 32.61 32.61 32.59 32.59 2.0K
10:50 32.57 32.57 32.54 32.54 2.1K
10:51 32.55 32.55 32.53 32.52 1.0K
10:52 32.51 32.52 32.51 32.52 1.0K
10:53 32.50 32.51 32.50 32.51 1.0K
10:54 32.51 32.51 32.49 32.49 16.8K
10:55 32.48 32.48 32.47 32.48 2.9K
10:56 32.47 32.48 32.46 32.46 1.3K
10:57 32.47 32.47 32.47 32.47 0.5K
10:58 32.47 32.48 32.47 32.48 2.2K
10:59 32.46 32.46 32.46 32.46 0.4K
11:00 32.48 32.48 32.46 32.46 2.7K
11:01 32.48 32.48 32.48 32.48 0.2K
11:02 32.46 32.46 32.45 32.45 2.2K
11:03 32.44 32.44 32.43 32.44 2.5K
11:04 32.46 32.46 32.46 32.46 0.3K
11:05 32.45 32.45 32.45 32.45 1.3K
11:06 32.44 32.49 32.44 32.47 18.1K
11:07 32.46 32.46 32.43 32.42 12.0K
11:08 32.41 32.41 32.41 32.41 0.2K
11:09 32.40 32.40 32.40 32.40 0.6K
11:10 32.38 32.38 32.37 32.38 10.0K
11:11 32.38 32.39 32.37 32.39 2.8K
11:12 32.39 32.39 32.38 32.38 1.7K
11:13 32.39 32.39 32.38 32.38 3.0K
11:14 32.40 32.41 32.40 32.41 1.4K
11:15 32.42 32.44 32.42 32.44 2.6K
11:16 32.43 32.43 32.43 32.43 1.0K
11:18 32.44 32.44 32.44 32.44 0.4K
11:19 32.45 32.45 32.45 32.45 0.8K
11:20 32.47 32.48 32.47 32.48 1.2K
11:21 32.49 32.49 32.49 32.49 0.7K
11:22 32.49 32.49 32.48 32.48 1.6K
11:23 32.45 32.45 32.45 32.45 1.1K
11:24 32.46 32.46 32.46 32.46 1.8K
11:26 32.48 32.48 32.48 32.48 0.1K
11:27 32.49 32.49 32.48 32.48 2.9K
11:28 32.48 32.48 32.48 32.48 0.7K
11:29 32.48 32.49 32.48 32.49 0.2K
11:30 32.49 32.51 32.49 32.50 4.1K
11:34 32.51 32.51 32.51 32.51 0.8K
11:35 32.50 32.52 32.50 32.52 2.2K
11:36 32.54 32.56 32.54 32.56 1.7K
11:37 32.55 32.55 32.55 32.55 0.3K
11:38 32.55 32.55 32.55 32.55 1.1K
11:40 32.53 32.53 32.53 32.53 0.2K
11:41 32.54 32.54 32.54 32.53 0.6K
11:43 32.55 32.55 32.55 32.55 0.1K
11:45 32.55 32.56 32.54 32.54 2.3K
11:46 32.56 32.57 32.56 32.57 1.4K
11:47 32.57 32.58 32.57 32.58 3.1K
11:48 32.56 32.57 32.56 32.56 1.2K
11:49 32.56 32.56 32.56 32.56 3.9K
11:51 32.56 32.56 32.56 32.56 1.3K
11:52 32.53 32.53 32.53 32.53 0.6K
11:54 32.54 32.55 32.54 32.55 1.1K
11:55 32.55 32.55 32.53 32.53 6.7K
11:56 32.51 32.51 32.50 32.51 2.6K
11:57 32.52 32.52 32.52 32.52 0.2K
11:58 32.54 32.54 32.54 32.54 0.3K
11:59 32.55 32.56 32.55 32.56 1.1K
12:00 32.55 32.55 32.55 32.55 0.6K
12:01 32.54 32.56 32.54 32.56 0.9K
12:02 32.54 32.54 32.54 32.53 6.1K
12:03 32.53 32.53 32.53 32.53 0.2K
12:04 32.55 32.56 32.55 32.56 0.7K
12:05 32.57 32.57 32.57 32.57 0.6K
12:06 32.57 32.57 32.57 32.57 0.6K
12:08 32.55 32.56 32.55 32.56 1.3K
12:10 32.56 32.56 32.56 32.56 0.3K
12:11 32.56 32.58 32.56 32.58 1.1K
12:12 32.59 32.59 32.58 32.58 4.8K
12:13 32.60 32.60 32.60 32.61 0.9K
12:14 32.62 32.63 32.62 32.63 1.5K
12:15 32.63 32.63 32.63 32.63 0.7K
12:16 32.62 32.62 32.61 32.60 0.6K
12:17 32.61 32.62 32.61 32.62 0.4K
12:18 32.63 32.63 32.63 32.63 1.0K
12:20 32.63 32.64 32.63 32.64 10.7K
12:21 32.64 32.64 32.63 32.63 2.1K
12:22 32.64 32.65 32.64 32.65 1.2K
12:25 32.66 32.66 32.66 32.66 0.4K
12:27 32.63 32.63 32.63 32.63 0.3K
12:29 32.66 32.66 32.66 32.66 1.7K
12:30 32.66 32.66 32.66 32.66 0.3K
12:31 32.66 32.66 32.66 32.66 0.2K
12:34 32.69 32.69 32.69 32.69 1.8K
12:35 32.68 32.68 32.68 32.68 3.0K
12:36 32.69 32.69 32.69 32.69 0.2K
12:37 32.68 32.68 32.68 32.68 2.4K
12:38 32.69 32.69 32.69 32.69 0.4K
12:40 32.70 32.71 32.70 32.71 0.8K
12:41 32.71 32.73 32.71 32.73 0.9K
12:42 32.72 32.72 32.72 32.72 0.2K
12:44 32.73 32.73 32.73 32.73 0.3K
12:45 32.73 32.73 32.73 32.73 0.4K
12:46 32.73 32.74 32.73 32.74 1.3K
12:48 32.71 32.71 32.71 32.71 8.1K
12:49 32.72 32.72 32.71 32.72 2.8K
12:50 32.72 32.72 32.71 32.71 3.4K
12:52 32.72 32.73 32.72 32.73 5.1K
12:53 32.73 32.74 32.73 32.74 1.5K
12:56 32.71 32.71 32.71 32.71 1.1K
12:57 32.71 32.72 32.71 32.72 12.7K
12:58 32.71 32.72 32.70 32.72 5.4K
12:59 32.71 32.71 32.71 32.71 5.7K
13:00 32.69 32.72 32.69 32.72 5.4K
13:03 32.71 32.71 32.70 32.71 8.0K
13:04 32.71 32.72 32.71 32.72 2.6K
13:05 32.72 32.72 32.72 32.72 0.3K
13:07 32.69 32.69 32.69 32.69 0.8K
13:09 32.68 32.70 32.68 32.70 3.2K
13:19 32.70 32.70 32.70 32.70 14.5K
13:20 32.70 32.71 32.70 32.71 3.5K
13:23 32.72 32.73 32.72 32.73 3.4K
13:24 32.73 32.73 32.73 32.73 11.3K
13:25 32.72 32.72 32.71 32.71 5.7K
13:29 32.70 32.71 32.70 32.71 1.8K
13:31 32.70 32.70 32.70 32.70 0.9K
13:32 32.70 32.70 32.70 32.70 0.8K
13:33 32.70 32.70 32.69 32.69 5.0K
13:34 32.70 32.70 32.70 32.70 0.5K
13:35 32.69 32.70 32.69 32.70 1.9K
13:37 32.70 32.70 32.70 32.70 2.5K
13:38 32.70 32.71 32.70 32.71 3.2K
13:40 32.73 32.73 32.73 32.73 0.3K
13:42 32.71 32.71 32.70 32.70 2.3K
13:44 32.72 32.72 32.71 32.71 0.8K
13:46 32.71 32.71 32.71 32.71 0.5K
13:47 32.69 32.69 32.69 32.69 0.1K
13:48 32.68 32.68 32.68 32.68 1.8K
13:49 32.68 32.69 32.68 32.69 1.9K
13:50 32.68 32.68 32.67 32.67 1.3K
13:51 32.67 32.67 32.66 32.66 0.7K
13:52 32.68 32.68 32.68 32.68 0.4K
13:53 32.68 32.68 32.68 32.68 3.7K
13:54 32.69 32.69 32.69 32.69 2.0K
13:56 32.66 32.66 32.65 32.65 53.7K
13:59 32.66 32.66 32.66 32.66 2.5K
14:02 32.63 32.64 32.63 32.64 0.6K
14:03 32.63 32.64 32.63 32.64 2.7K
14:05 32.65 32.65 32.65 32.65 2.6K
14:07 32.65 32.65 32.65 32.65 0.2K
14:09 32.63 32.64 32.63 32.64 0.8K
14:10 32.63 32.63 32.63 32.63 3.5K
14:11 32.63 32.63 32.63 32.63 0.6K
14:12 32.62 32.62 32.61 32.61 0.6K
14:13 32.62 32.62 32.62 32.62 5.0K
14:17 32.64 32.64 32.64 32.64 1.1K
14:18 32.65 32.65 32.65 32.65 0.5K
14:19 32.65 32.65 32.65 32.65 8.9K
14:20 32.63 32.63 32.63 32.63 2.3K
14:21 32.64 32.64 32.64 32.64 3.2K
14:22 32.63 32.63 32.63 32.63 0.3K
14:24 32.62 32.62 32.62 32.62 2.9K
14:25 32.61 32.62 32.61 32.62 3.4K
14:26 32.61 32.61 32.61 32.61 0.5K
14:27 32.60 32.61 32.60 32.61 2.8K
14:28 32.62 32.62 32.61 32.61 1.0K
14:30 32.61 32.63 32.61 32.63 0.7K
14:31 32.63 32.63 32.63 32.63 5.0K
14:32 32.63 32.63 32.62 32.62 1.1K
14:33 32.66 32.66 32.66 32.66 0.2K
14:35 32.64 32.64 32.64 32.64 0.3K
14:36 32.63 32.63 32.63 32.63 1.6K
14:37 32.62 32.62 32.62 32.62 0.5K
14:38 32.62 32.62 32.61 32.60 0.3K
14:40 32.61 32.61 32.61 32.61 0.9K
14:41 32.63 32.63 32.62 32.62 1.2K
14:42 32.61 32.61 32.61 32.60 2.4K
14:43 32.62 32.62 32.60 32.60 19.9K
14:44 32.60 32.60 32.60 32.60 6.5K
14:45 32.60 32.62 32.60 32.62 2.5K
14:46 32.62 32.64 32.62 32.64 2.0K
14:47 32.65 32.65 32.65 32.65 1.4K
14:48 32.65 32.65 32.65 32.65 0.3K
14:49 32.66 32.66 32.66 32.66 0.3K
14:50 32.67 32.67 32.67 32.67 15.4K
14:52 32.69 32.69 32.69 32.69 0.9K
14:53 32.71 32.71 32.71 32.71 5.1K
14:55 32.70 32.71 32.70 32.70 6.4K
14:56 32.70 32.70 32.70 32.70 0.9K
14:58 32.71 32.72 32.71 32.72 2.1K
14:59 32.72 32.73 32.72 32.73 3.0K
15:00 32.73 32.74 32.73 32.75 3.1K
15:01 32.75 32.75 32.75 32.75 0.9K
15:02 32.76 32.77 32.76 32.77 12.3K
15:03 32.78 32.79 32.78 32.78 14.1K
15:04 32.78 32.78 32.77 32.78 12.0K
15:05 32.78 32.78 32.77 32.77 1.5K
15:06 32.78 32.78 32.76 32.76 0.6K
15:07 32.77 32.77 32.77 32.77 1.6K
15:08 32.77 32.77 32.77 32.77 0.9K
15:09 32.77 32.77 32.77 32.77 1.8K
15:12 32.76 32.77 32.76 32.76 4.8K
15:13 32.76 32.76 32.76 32.76 1.5K
15:14 32.76 32.76 32.76 32.76 1.4K
15:15 32.76 32.76 32.76 32.76 0.5K
15:16 32.75 32.76 32.75 32.75 2.6K
15:17 32.75 32.76 32.75 32.76 3.8K
15:18 32.75 32.77 32.75 32.77 1.4K
15:19 32.77 32.77 32.77 32.77 1.9K
15:21 32.72 32.72 32.72 32.72 3.4K
15:23 32.71 32.71 32.71 32.71 7.6K
15:24 32.71 32.72 32.71 32.72 1.2K
15:25 32.72 32.73 32.72 32.73 10.0K
15:27 32.72 32.72 32.71 32.71 2.2K
15:28 32.71 32.71 32.71 32.71 1.4K
15:31 32.71 32.72 32.71 32.72 18.2K
15:32 32.71 32.71 32.71 32.71 2.7K
15:34 32.70 32.71 32.70 32.71 9.6K
15:36 32.70 32.70 32.70 32.70 6.1K
15:37 32.70 32.70 32.67 32.67 2.4K
15:39 32.67 32.69 32.67 32.69 1.2K
15:40 32.71 32.74 32.71 32.74 2.7K
15:41 32.75 32.75 32.74 32.74 11.0K
15:43 32.72 32.73 32.72 32.73 1.8K
15:44 32.73 32.74 32.73 32.74 6.4K
15:45 32.74 32.74 32.74 32.75 0.6K
15:46 32.76 32.76 32.76 32.76 0.8K
15:47 32.73 32.73 32.72 32.72 11.1K
15:48 32.71 32.71 32.71 32.71 0.2K
15:49 32.73 32.74 32.73 32.74 4.8K
15:50 32.73 32.75 32.73 32.74 6.9K
15:51 32.74 32.77 32.73 32.77 5.2K
15:52 32.76 32.77 32.75 32.77 3.5K
15:53 32.78 32.78 32.78 32.78 0.1K
15:54 32.79 32.79 32.79 32.79 0.5K
15:55 32.79 32.79 32.77 32.77 14.4K
15:56 32.76 32.76 32.76 32.76 2.9K
15:57 32.77 32.77 32.77 32.77 0.7K
15:58 32.75 32.77 32.75 32.75 18.3K
15:59 32.77 32.77 32.74 32.74 22.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし