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	0.1	0.252844500632	39.55	40.33	38.825	1343315	39.58280607	SP
4	-1.65	-3.99515738499	41.3	42.161	37.93	1249926	40.04509605	SP
12	5.61	16.4806110458	34.04	42.161	33.59	1229241	39.01825495	SP
26	6.99	21.4023270055	32.66	42.161	32.54	1210661	36.81483017	SP
52	10.81	37.4826629681	28.84	42.161	28.7344	921584	34.8764959	SP
156	16.19	69.0110826939	23.46	42.161	21.544	844805	28.62806031	SP
260	10.03	33.862255233	29.62	42.161	19.43	744121	26.86346878	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
1782772200	39.65	0.24	0.61	39.39	39.665	38.825	1241320
1782513000	39.41	-0.45	-1.13	38.94	39.73	38.8301	1800018
1782426600	39.86	0.3	0.76	40.31	40.33	39.45	1155814
1782340200	39.56	0.03	0.08	39.54	39.74	39.21	1343371
1782253800	39.53	-2.42	-5.77	39.55	40.12	39.34	1176053
1782167400	41.95	0.22	0.53	42.02	42.161	41.835	1603819
1781821800	41.73	1.17	2.88	41.45	41.8552	41.39	1369020
1781735400	40.56	-0.11	-0.27	41.17	41.395	40.535	1057413
1781649000	40.67	-0.65	-1.57	41.03	41.26	40.63	900398
1781562600	41.32	1.25	3.12	41.24	41.385	41.095	1220579
1781303400	40.07	0.19	0.48	39.88	40.21	39.61	1228315
1781217000	39.88	1.61	4.21	38.65	39.96	38.4801	1239347
1781130600	38.27	-0.6	-1.54	38.62	39.16	38.225	1226723
1781044200	38.87	0.02	0.05	39.66	39.775	37.93	1343422
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