Dimensional Emerging Markets High Profitability ETF【DEHP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.8116	-1.93930704898	41.85	42.45	40.32	112461	41.19682581	SP
4	0.5684	1.40449715839	40.47	45.13	40.15	63313	41.82855081	SP
12	3.7084	9.93410125904	37.33	45.13	37.2401	40333	41.2536369	SP
26	7.5884	22.685799701	33.45	45.13	32.46	36315	38.23501296	SP
52	12.9684	46.2002137513	28.07	45.13	27.9001	31588	34.78659726	SP
156	17.2984	72.8660488627	23.74	45.13	21.48	33952	27.82622558	SP
260	15.9784	63.7605746209	25.06	45.13	19.6971	33686	26.37909759	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	40.72	-1.38	-3.28	41.05	41.16	40.5436	23351
1783377000	42.1	1.11	2.71	41.94	42.35	41.94	34150
1783031400	40.99	-0.6	-1.45	41.64	42.45	40.32	290118
1782945000	41.591	-1.18	-2.76	41.85	42.2	41.545	102226
1782858600	42.77	0.69	1.64	42.3	42.94	42.3	37125
1782772200	42.08	0.33	0.79	41.82	42.105	41.05	61522
1782513000	41.75	-0.8	-1.88	41.38	42.2999	41.38	77671
1782426600	42.55	0.53	1.26	43.28	43.28	42.085	34048
1782340200	42.02	0.27	0.65	41.95	42.1849	41.485	162789
1782253800	41.75	-3.19	-7.10	41.96	43.595	41.75	144768
1782167400	44.94	0.48	1.08	45.07	45.13	44.82	28362
1781821800	44.46	1.61	3.76	44.04	44.6299	44.0201	23311
1781735400	42.85	0.18	0.42	43.5	43.79	42.81	30976
1781649000	42.67	-1	-2.29	43.37	43.5	42.66	13582
1781562600	43.67	1.38	3.27	43.52	43.8099	43.44	16648
1781303400	42.2857	0.01	0.01	42.04	42.4	41.765	11876
1781217000	42.28	2.13	5.31	40.72	42.4099	40.69	21519
1781130600	40.15	-0.6	-1.47	40.47	43.945	40.15	25592
1781044200	40.7484	-0.01	-0.03	41.88	41.88	39.89	21013
1780957800	40.76	0.98	2.46	40.92	41.18	40.7401	22888
1780698600	39.78	-3.18	-7.40	41.25	41.305	39.59	30435
1780612200	42.96	-0.66	-1.51	42.62	43.12	42.49	12012
1780525800	43.62	-0.52	-1.18	44.52	44.52	43.4406	25140
1780439400	44.14	0.15	0.34	43.89	44.195	43.73	22359
1780353000	43.99	0.98	2.28	43.5	44.215	43.34	57580
1780093800	43.01	-0.21	-0.49	43.31	43.34	43	20849
1780007400	43.22	0.33	0.77	42.53	43.4	42.39	29963
1779921000	42.89	-0.28	-0.65	43.26	43.26	42.6751	31304
1779834600	43.17	2.27	5.54	42.64	43.17	42.535	76485
1779489000	40.904	0.13	0.33	41.04	41.2763	40.865	22628
1779402600	40.7701	0.55	1.37	40.28	40.98	40.23	13376
1779316200	40.22	0.73	1.85	39.64	40.28	39.62	24691
1779229800	39.49	-0.5	-1.25	38.95	39.8699	38.95	32316
1779143400	39.99	-0.21	-0.52	40.64	40.64	39.675	77205
1778884200	40.2	-1.47	-3.53	40.33	40.5	40.09	23130
1778797800	41.67	-0.23	-0.55	41.59	41.8691	41.57	37641
1778711400	41.9	1.15	2.82	41.44	41.92	41.3318	43657
1778625000	40.75	-1.49	-3.52	41.19	41.19	40.2686	17771
1778538600	42.2352	0.25	0.61	42.13	42.3446	42.06	19098
1778279400	41.9802	1	2.44	41.46	42.03	41.43	21052
1778193000	40.98	-0.48	-1.16	41.55	41.55	40.87	55491
1778106600	41.4595	1.04	2.57	41.07	41.49	40.9	47805
1778020200	40.42	1.07	2.72	40.08	40.59	40.08	31090
1777933800	39.35	0.02	0.05	39.58	39.91	39.33	30885
1777674600	39.33	0.01	0.03	39.13	39.7099	39.13	26856
1777588200	39.3164	1.06	2.76	38.7	39.32	38.54	21183
1777501800	38.26	-0.05	-0.12	38.45	38.4897	38.19	23641
1777415400	38.307	-0.39	-1.02	38.16	38.37	38.1208	12929
1777329000	38.7	-0.01	-0.02	38.76	38.79	38.59	11538
1777069800	38.7076	0.97	2.57	38.48	38.7726	38.385	15613
1776983400	37.7392	-0.74	-1.93	38.05	38.17	37.44	42648
1776897000	38.48	0.81	2.15	38.22	38.57	38.22	24156
1776810600	37.67	-0.41	-1.08	38.3	38.33	37.67	25116
1776724200	38.08	-0.19	-0.50	38.04	38.1899	37.8	18047
1776465000	38.27	0.59	1.57	38.22	38.69	38.22	33997
1776378600	37.68	0.37	0.99	37.55	37.7599	37.37	32827
1776292200	37.31	-0.19	-0.51	37.33	37.44	37.2401	22836
1776205800	37.5	0.83	2.26	37.13	37.5	37.07	21899
1776119400	36.67	0.45	1.24	36.12	36.8299	36.12	24141
1775860200	36.22	0.13	0.36	36.44	36.5204	36.22	26534
1775773800	36.09	0.01	0.03	35.78	36.24	35.7	13094
1775687400	36.08	1.85	5.40	36.33	36.33	35.885	19097