Dimensional Emerging Markets ex China Core Equity ETF【DEXC】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	-5.9563	-7.22501213003	82.44	86.27	76.25	39194	81.82778787	SP
4	-2.9863	-3.75777022776	79.47	86.27	74.2699	21912	80.15480331	SP
12	10.8437	16.5199573431	65.64	86.27	62.15	19706	73.46784506	SP
26	17.1837	28.9775716695	59.3	86.27	57.78	16958	69.68968957	SP
52	23.4037	44.0913715147	53.08	86.27	52.34	12866	64.94064648	SP
156	26.9437	54.3877674606	49.54	86.27	42.67	20127	55.43732792	SP
260	26.9437	54.3877674606	49.54	86.27	42.67	20127	55.43732792	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
1780698600	76.4837	-5.77	-7.01	79.17	79.22	76.25	40947
1780612200	82.25	-0.73	-0.88	81.53	82.505	81.35	16530
1780525800	82.98	-0.74	-0.88	83.25	86.27	82.66	61405
1780439400	83.72	0.35	0.42	83	83.81	82.84	63459
1780353000	83.37	1.42	1.73	82.44	83.9277	82.44	13627
1780093800	81.9496	-0.01	-0.01	82.32	82.32	81.7212	15153
1780007400	81.96	0.78	0.96	80.56	82.269	80.4214	15296
1779921000	81.18	-0.44	-0.54	82.01	82.01	80.7	15377
1779834600	81.6229	3.83	4.93	80.54	81.6229	80.54	19436
1779489000	77.79	0.18	0.23	78.33	78.51	77.79	19541
1779402600	77.61	0.95	1.24	76.74	77.99	76.7	7707
1779316200	76.66	1.64	2.19	75.48	76.771	75.48	3597
1779229800	75.02	-1.02	-1.34	74.28	75.78	74.2699	10156
1779143400	76.04	-0.01	-0.01	77.04	77.04	75.47	20324
1778884200	76.05	-3.08	-3.90	76.41	76.6098	75.92	11562
1778797800	79.1339	0.93	1.19	78.66	79.185	78.51	7990
1778711400	78.2	1.51	1.97	77.9	78.4611	77.855	50492
1778625000	76.69	-2.78	-3.50	77.1	77.37	75.72	15185
1778538600	79.47	-0.28	-0.35	79.47	79.845	79.23	8549
1778279400	79.75	1.96	2.52	78.82	79.76	78.82	19775
1778193000	77.79	-1.05	-1.33	79.14	79.16	77.79	7579
1778106600	78.84	2.09	2.72	78.29	78.9499	77.992	10730
1778020200	76.75	2.13	2.85	76.24	77.07	76.24	6747
1777933800	74.62	-0.17	-0.23	75.11	75.58	74.42	11712
1777674600	74.7914	0.17	0.23	74.48	75.505	74.48	24147
1777588200	74.62	1.65	2.26	73.99	75.01	73.54	14938
1777501800	72.97	-0.45	-0.61	73.5	73.631	72.97	3678
1777415400	73.42	-0.58	-0.78	73.38	73.52	73.07	6320
1777329000	74	-0.06	-0.08	74.47	74.47	74	13354
1777069800	74.06	1.64	2.26	73.75	74.12	73.645	22012
1776983400	72.42	-1.4	-1.90	73.22	73.33	71.87	34480
1776897000	73.82	1.47	2.03	73.2	73.94	73.2	11047
1776810600	72.35	-0.63	-0.86	73.35	73.5	72.03	19435
1776724200	72.98	-0.66	-0.90	72.91	73.22	72.77	17831
1776465000	73.64	1.63	2.26	73.48	74.375	73.48	9417
1776378600	72.01	0.36	0.50	71.79	72.32	71.6545	30921
1776292200	71.65	-0.06	-0.08	71.63	71.8	71.42	3340
1776205800	71.71	1.32	1.88	71.06	71.71	70.95	22364
1776119400	70.39	0.84	1.21	69.18	70.55	69.18	7284
1775860200	69.55	0.28	0.40	69.85	69.85	69.48	124418
1775773800	69.27	-0.06	-0.09	68.75	69.575	68.575	10399
1775687400	69.33	3.83	5.85	69.78	69.78	68.7469	10811
1775601000	65.5	0.22	0.34	65.34	66.39	63.66	75335
1775514600	65.28	0.69	1.07	65.36	65.5	65.16	7190
1775169000	64.59	-0.71	-1.09	63.2	65.22	63.2	14337
1775082600	65.3	0.44	0.68	65.47	66.01	65.3	64003
1774996200	64.86	2.45	3.93	62.55	64.86	62.55	21070
1774909800	62.406	-0.67	-1.07	63.52	63.52	62.15	9153
1774650600	63.08	-0.24	-0.38	63.35	63.71	63.0348	7105
1774564200	63.32	-2.26	-3.45	64.47	64.75	63.32	10528
1774477800	65.583299	1.01	1.57	65.66	65.98	65.56	4529
1774391400	64.569999	-1.63	-2.46	64.099999	64.93	64.099999	6258
1774305000	66.2	2.37	3.71	65.629999	66.525	65.584999	3670
1774045800	63.83	-2.38	-3.59	65.64	65.64	63.83	6825
1773959400	66.209999	0.57	0.87	64.709999	66.319999	64.519999	4844
1773873000	65.6405	-1.1	-1.65	66.45	66.5413	65.6405	19951
1773786600	66.739999	0.58	0.88	66.879999	67	66.56	14231
1773700200	66.16	2.17	3.39	65.64	66.23	65.629999	14614
1773441000	63.99	-0.25	-0.39	65.09	65.12	63.9607	8716
1773354600	64.239999	-2.25	-3.38	65.65	65.65	64.239999	22379
1773268200	66.489999	0.18	0.27	66.36	66.92	66.2	12368
1773181800	66.31	0	0.00	66.25	67.64	65.98	13918
1773095400	66.31	1.27	1.95	64.01	66.379999	63.89	58944