Dimensional Emerging Core Equity Market ETF【DFAE】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	-2.45	-5.93220338983	41.3	41.645	38.055	1168597	39.87569476	SP
4	-0.4	-1.01910828025	39.25	41.645	37.62	1385544	39.74173114	SP
12	3.71	10.5577689243	35.14	41.645	32.54	1280478	37.28243788	SP
26	6.73	20.9526774595	32.12	41.645	31.3645	1155918	36.03616613	SP
52	10.64	37.7171215881	28.21	41.645	27.9	882071	34.22039271	SP
156	15.26	64.6884272997	23.59	41.645	21.544	830663	28.23853169	SP
260	9.09	30.5443548387	29.76	41.645	19.43	730248	26.60801154	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
1780957800	38.85	0.71	1.86	39.02	39.14	38.7499	1011852
1780698600	38.14	-2.6	-6.38	39.44	39.52	38.055	1736686
1780612200	40.74	-0.34	-0.83	40.42	40.845	40.1599	973740
1780525800	41.08	-0.52	-1.25	41.32	41.3899	40.92	857981
1780439400	41.6	0.3	0.73	41.3	41.645	41.0837	1262728
1780353000	41.3	0.81	2.00	40.84	41.5	40.7	1388499
1780093800	40.49	-0.04	-0.10	40.7	40.76	40.4272	647377
1780007400	40.53	0.16	0.41	39.93	40.625	39.83	3017475
1779921000	40.365	-0.15	-0.36	40.61	40.665	40.1	2221257
1779834600	40.51	1.45	3.71	40.05	40.56	39.99	1069374
1779489000	39.06	0.04	0.10	39.15	39.355	39.02	774912
1779402600	39.02	0.27	0.70	38.6	39.155	38.495	977943
1779316200	38.75	0.7	1.84	38.2	38.765	38.11	789393
1779229800	38.05	-0.42	-1.09	37.71	38.38	37.62	942357
1779143400	38.47	-0.02	-0.05	38.9	38.9	38.1299	988763
1778884200	38.49	-1.34	-3.36	38.68	38.7463	38.34	2246606
1778797800	39.83	0.08	0.20	39.67	39.905	39.52	1163089
1778711400	39.75	0.74	1.90	39.36	39.86	39.22	3616793
1778625000	39.01	-1.2	-2.98	39.25	39.415	38.57	638504
1778538600	40.21	-0.01	-0.02	40.12	40.32	40.01	947362
1778279400	40.22	0.8	2.03	39.85	40.22	39.8009	820991
1778193000	39.42	-0.48	-1.20	40.01	40.0199	39.37	1006374
1778106600	39.9	1.02	2.62	39.61	39.975	39.42	805244
1778020200	38.88	0.79	2.07	38.6	39.01	38.6	1476940
1777933800	38.09	-0.09	-0.24	38.27	38.54	37.94	997895
1777674600	38.18	0.06	0.16	37.98	38.52	37.98	571709
1777588200	38.12	0.76	2.03	37.69	38.21	37.485	1030199
1777501800	37.36	-0.17	-0.45	37.58	37.595	37.225	1241295
1777415400	37.53	-0.28	-0.74	37.38	37.57	37.27	3820091
1777329000	37.81	-0.07	-0.18	37.96	38	37.735	652805
1777069800	37.88	0.75	2.02	37.68	37.95	37.545	734671
1776983400	37.13	-0.66	-1.75	37.39	37.56	36.76	2860643
1776897000	37.79	0.73	1.97	37.54	37.82	37.5	562258
1776810600	37.06	-0.55	-1.46	37.67	37.7345	37.01	645080
1776724200	37.61	-0.25	-0.66	37.56	37.65	37.405	748368
1776465000	37.86	0.72	1.94	37.8	38.185	37.72	1136725
1776378600	37.14	0.16	0.43	37.16	37.28	36.91	851199
1776292200	36.98	-0.04	-0.11	36.93	37.05	36.78	1095689
1776205800	37.02	0.61	1.68	36.68	37.04	36.5101	825188
1776119400	36.41	0.35	0.97	35.78	36.44	35.7501	895687
1775860200	36.06	0.19	0.53	36.14	36.235	35.94	456737
1775773800	35.87	-0.08	-0.22	35.67	36.01	35.4201	932301
1775687400	35.95	1.79	5.24	36	36.09	35.63	867662
1775601000	34.16	0.1	0.29	34.04	34.17	33.59	1081944
1775514600	34.06	0.26	0.77	33.98	34.21	33.86	1024095
1775169000	33.8	-0.33	-0.97	33.15	34.02	33.115	1028437
1775082600	34.13	0.27	0.80	34.07	34.44	34	1900486
1774996200	33.86	1.15	3.52	32.83	33.875	32.799999	1765085
1774909800	32.71	-0.25	-0.76	33.13	33.1499	32.54	1187976
1774650600	32.96	-0.12	-0.36	33.09	33.28	32.865	1677833
1774564200	33.08	-1.1	-3.22	33.58	33.78	33.08	1915880
1774477800	34.18	0.53	1.58	34.24	34.4	34.015	802616
1774391400	33.65	-0.58	-1.69	33.42	33.8599	33.39	1544991
1774305000	34.23	0.99	2.98	34.01	34.515	33.77	1329964
1774045800	33.24	-1.14	-3.32	34.04	34.09	33.145	2540576
1773959400	34.38	0.08	0.23	33.72	34.545	33.64	1130490
1773873000	34.3	-0.69	-1.97	34.77	34.9	34.29	1287026
1773786600	34.99	0.19	0.55	35.14	35.165	34.875	1639174
1773700200	34.8	0.91	2.69	34.6	34.925	34.565	967569
1773441000	33.89	-0.12	-0.35	34.42	34.625	33.825	1479150
1773354600	34.01	-1.05	-2.99	34.62	34.62	33.96	1400680
1773268200	35.06	0.09	0.26	34.97	35.22	34.819	1312110
1773181800	34.97	0.05	0.14	34.96	35.62	34.76	1286895
1773095400	34.92	0.66	1.93	33.87	35.01	33.62	1679412