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	-1.96	-2.36258437801	82.96	82.96	78.89	24110	81.44093947	SP
4	-0.53	-0.650067459831	81.53	86.67	76.155	23802	81.0030188	SP
12	12.25	17.8181818182	68.75	86.67	68.575	21432	77.92108296	SP
26	19.6	31.9218241042	61.4	86.67	61.34	18972	72.29522439	SP
52	26.38	48.2973269865	54.62	86.67	53.64	13490	67.62120494	SP
156	31.46	63.5042389988	49.54	86.67	42.67	20178	56.68093388	SP
260	31.46	63.5042389988	49.54	86.67	42.67	20178	56.68093388	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	78.87	-0.79	-0.99	79.96	80.67	77.89	47986
1782945000	79.66	-2.95	-3.57	80.62	81.0105	79.66	15166
1782858600	82.6118	1.4	1.73	81.54	82.68	81.54	41940
1782772200	81.21	0.45	0.56	80.6	81.23	79.47	12575
1782513000	80.76	-1.01	-1.24	80.21	81.6	80.21	35575
1782426600	81.77	1	1.24	82.96	82.96	81.28	15293
1782340200	80.77	0.37	0.46	80.96	81.23	80.07	16701
1782253800	80.4	-5.71	-6.63	80.6	81.895	80.4	44115
1782167400	86.11	0.53	0.62	86.44	86.67	85.96	39228
1781821800	85.58	2.94	3.56	85	85.95	85	8351
1781735400	82.6386	0.45	0.55	83.77	84.344	82.62	12532
1781649000	82.19	-1.66	-1.98	83.36	83.85	82.19	34834
1781562600	83.85	2.79	3.44	83.76	84.07	83.5056	23482
1781303400	81.06	0.33	0.41	80.74	81.5	80.17	14958
1781217000	80.73	3.98	5.19	77.68	81.05	77.68	8739
1781130600	76.7503	-1.28	-1.64	77.83	78.65	76.7503	12407
1781044200	78.03	-0.12	-0.15	80.09	80.12	76.155	23802
1780957800	78.15	1.67	2.18	78.45	78.55	77.81	35069
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