Dimensional US Core Equity 2 Etf【DFAC】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	-0.4556	-1.03123585333	44.18	44.57	43.45	1778005	44.32979616	SP
4	0.6244	1.44872389791	43.1	44.57	42.555	1735997	43.60601506	SP
12	4.2744	10.8349809886	39.45	44.57	37.665	2479626	40.91886746	SP
26	4.0244	10.1370277078	39.7	44.57	37.665	2746197	40.63303716	SP
52	9.0244	26.0069164265	34.7	44.57	34.4301	2476269	39.27686274	SP
156	17.6144	67.4622749904	26.11	44.57	24.84	2030647	34.5620505	SP
260	16.9244	63.1507462687	26.8	44.57	21.99	1785884	31.63771589	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	43.46	-1.04	-2.34	44.27	44.27	43.35	1446187
1780612200	44.5	0.31	0.70	44.2	44.57	44.18	1692017
1780525800	44.19	-0.3	-0.67	44.38	44.395	44.165	1681633
1780439400	44.49	0.22	0.50	44.24	44.53	44.2253	1811704
1780353000	44.27	0.08	0.18	44.08	44.375	44.01	2184434
1780093800	44.19	0.04	0.09	44.18	44.265	44.095	1520236
1780007400	44.15	0.21	0.48	43.89	44.18	43.815	1497297
1779921000	43.94	0.02	0.05	44	44.055	43.84	1758307
1779834600	43.92	0.33	0.76	43.83	44.005	43.79	1852080
1779489000	43.59	0.24	0.55	43.53	43.735	43.49	1548072
1779402600	43.35	0.16	0.37	43.04	43.445	42.9	1467584
1779316200	43.19	0.52	1.22	42.79	43.215	42.65	1848128
1779229800	42.67	-0.3	-0.70	42.79	42.91	42.555	2124294
1779143400	42.97	-0.01	-0.02	43.08	43.18	42.7301	1787308
1778884200	42.98	-0.51	-1.17	43.18	43.19	42.95	2006253
1778797800	43.49	0.27	0.62	43.36	43.625	43.3201	2432690
1778711400	43.22	0.14	0.32	43.1	43.294524	42.9107	1348433
1778625000	43.08	-0.11	-0.25	43.07	43.14	42.685	1684887
1778538600	43.19	0.03	0.07	43.15	43.31	43.14	1439919
1778279400	43.16	0.27	0.63	43.1	43.2099	43.02	1298673
1778193000	42.89	-0.34	-0.79	43.25	43.32	42.835	2522679
1778106600	43.23	0.54	1.26	42.96	43.27	42.94	1619130
1778020200	42.69	0.43	1.02	42.46	42.76	42.46	1570396
1777933800	42.26	-0.19	-0.45	42.4	42.565	42.105	2644093
1777674600	42.45	0.04	0.09	42.57	42.695	42.45	2345712
1777588200	42.41	0.44	1.05	42.04	42.475	41.95	2242493
1777501800	41.97	-0.08	-0.19	42.05	42.075	41.8	2628493
1777415400	42.05	-0.22	-0.52	42.15	42.23	41.93	1921693
1777329000	42.27	0.06	0.14	42.17	42.32	42.155	1769959
1777069800	42.21	0.21	0.50	42.12	42.275	41.96	1832874
1776983400	42	-0.13	-0.31	42.07	42.2197	41.62	2297911
1776897000	42.13	0.25	0.60	42.18	42.205	41.975	1731621
1776810600	41.88	-0.25	-0.59	42.26	42.355	41.8	2532830
1776724200	42.13	0.04	0.10	42.02	42.1597	41.99	1878672
1776465000	42.09	0.55	1.32	41.8	42.29	41.8	2032050
1776378600	41.54	0.12	0.29	41.47	41.5999	41.37	1983179
1776292200	41.42	0.14	0.34	41.31	41.45	41.2	1815078
1776205800	41.28	0.38	0.93	41.01	41.3167	40.96	1529978
1776119400	40.9	0.41	1.01	40.36	40.91	40.325	2069723
1775860200	40.49	-0.12	-0.30	40.71	40.71	40.45	1535802
1775773800	40.61	0.22	0.54	40.33	40.6899	40.27	2004163
1775687400	40.39	1.04	2.64	40.33	40.45	40.13	2099429
1775601000	39.35	-0.03	-0.08	39.24	39.375	38.97	3099523
1775514600	39.38	0.2	0.51	39.18	39.39	39.125	2193954
1775169000	39.18	0.06	0.15	38.62	39.36	38.54	3778136
1775082600	39.12	0.26	0.67	39.06	39.35	39.04	3900723
1774996200	38.86	1.05	2.78	38.25	38.92	38.15	4789420
1774909800	37.81	-0.2	-0.53	38.34	38.36	37.665	4787726
1774650600	38.01	-0.6	-1.55	38.42	38.46	37.9301	3786576
1774564200	38.61	-0.6	-1.53	38.94	39.15	38.58	4230329
1774477800	39.21	0.24	0.62	39.29	39.42	38.97	3225391
1774391400	38.97	-0.05	-0.13	38.7	39.165	38.6201	4219321
1774305000	39.02	0.52	1.35	39.06	39.465	38.94	5246650
1774045800	38.5	-0.57	-1.46	39.03	39.03	38.2851	3936943
1773959400	39.07	-0.04	-0.10	38.82	39.27	38.73	6725399
1773873000	39.11	-0.52	-1.31	39.46	39.55	39.09	2410206
1773786600	39.63	0.19	0.48	39.66	39.835	39.568	2835805
1773700200	39.44	0.36	0.92	39.46	39.645	39.35	4451356
1773441000	39.08	-0.18	-0.46	39.45	39.62	39.015	2772673
1773354600	39.26	-0.66	-1.65	39.56	39.619	39.24	3475995
1773268200	39.92	-0.04	-0.10	39.95	40.065	39.72	2302232
1773181800	39.96	-0.12	-0.30	40.03	40.42	39.8555	4402714
1773095400	40.08	0.29	0.73	39.4	40.16	39.0561	4267499