Dimensional International Core Equity Market ETF【DFAI】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	-0.45	-1.08486017358	41.48	41.88	40.72	1275540	41.52769871	SP
4	-0.6	-1.44126831612	41.63	42.08	40.72	1347059	41.48949306	SP
12	1.82	4.64167304259	39.21	42.08	37.47	1505721	40.30059414	SP
26	3.45	9.18041511442	37.58	42.4299	37.4145	1699704	40.23828097	SP
52	6.66	19.3773639802	34.37	42.4299	33.59	1397791	38.43339859	SP
156	13.83	50.8455882353	27.2	42.4299	24.83	1135460	33.16960915	SP
260	10.72	35.367865391	30.31	42.4299	21.05	981594	30.82723242	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	41.03	0.21	0.51	41.18	41.27	40.95	1084574
1780698600	40.82	-1.02	-2.44	41.59	41.59	40.72	897344
1780612200	41.84	0.35	0.84	41.75	41.88	41.67	924525
1780525800	41.49	-0.35	-0.84	41.69	41.7151	41.4825	1309447
1780439400	41.84	0.29	0.70	41.62	41.865	41.57	1114775
1780353000	41.55	-0.28	-0.67	41.48	41.725	41.29	2131610
1780093800	41.83	0.06	0.14	41.88	42.08	41.8	1251215
1780007400	41.77	-0.02	-0.05	41.59	41.885	41.48	1096089
1779921000	41.79	-0.15	-0.36	41.91	41.92	41.73	1015248
1779834600	41.94	0.4	0.96	41.97	42.08	41.82	1017237
1779489000	41.54	-0.05	-0.12	41.63	41.69	41.445	1526825
1779402600	41.59	0.12	0.29	41.08	41.73	41.04	2243208
1779316200	41.47	0.61	1.49	40.92	41.56	40.86	1193833
1779229800	40.86	-0.3	-0.73	40.88	41.065	40.77	1309985
1779143400	41.16	0.33	0.81	41.12	41.21	40.8599	1392865
1778884200	40.83	-0.68	-1.64	40.96	40.96	40.76	1621932
1778797800	41.51	-0.13	-0.31	41.63	41.7	41.495	2208133
1778711400	41.64	0.2	0.48	41.35	41.645	41.335	1330487
1778625000	41.44	-0.19	-0.46	41.37	41.495	41.105	1023559
1778538600	41.63	0.01	0.02	41.63	41.73	41.565	985807
1778279400	41.62	0.42	1.02	41.63	41.63	41.43	1109377
1778193000	41.2	-0.62	-1.48	41.88	41.88	41.18	1467814
1778106600	41.82	0.94	2.30	41.73	41.87	41.66	1042083
1778020200	40.88	0.47	1.16	40.77	40.92	40.6	1060387
1777933800	40.41	-0.52	-1.27	40.66	40.79	40.28	1528382
1777674600	40.93	-0.12	-0.29	41.01	41.22	40.915	1249081
1777588200	41.05	0.94	2.34	40.65	41.16	40.55	1067354
1777501800	40.11	-0.38	-0.94	40.36	40.36	39.94	1050568
1777415400	40.49	-0.11	-0.27	40.49	40.605	40.355	920107
1777329000	40.6	-0.11	-0.27	40.74	40.86	40.58	923355
1777069800	40.71	0.15	0.37	40.55	40.76	40.485	1216972
1776983400	40.56	-0.27	-0.66	40.74	40.875	40.14	2087373
1776897000	40.83	0.13	0.32	40.92	40.98	40.695	1779796
1776810600	40.7	-0.86	-2.07	41.31	41.37	40.66	1136428
1776724200	41.56	-0.16	-0.38	41.44	41.565	41.3	1074435
1776465000	41.72	0.48	1.16	41.73	42.005	41.6601	1392984
1776378600	41.24	-0.09	-0.22	41.46	41.46	41.12	1389376
1776292200	41.33	-0.13	-0.31	41.34	41.38	41.22	1347033
1776205800	41.46	0.29	0.70	41.32	41.53	41.27	987412
1776119400	41.17	0.22	0.54	40.57	41.2	40.54	1277260
1775860200	40.95	0.13	0.32	41.04	41.135	40.81	1213121
1775773800	40.82	-0.11	-0.27	40.59	41.03	40.48	1133327
1775687400	40.93	1.41	3.57	41.02	41.05	40.66	1338396
1775601000	39.52	-0.03	-0.08	39.24	39.61	38.93	1775524
1775514600	39.55	0.22	0.56	39.44	39.62	39.34	1259840
1775169000	39.33	-0.21	-0.53	38.79	39.51	38.68	2193831
1775082600	39.54	0.58	1.49	39.49	39.79	39.3899	2480300
1774996200	38.96	1.12	2.96	38.38	38.985	38.21	2511970
1774909800	37.84	0.09	0.24	38.06	38.215	37.69	1792458
1774650600	37.75	-0.3	-0.79	37.93	38.135	37.64	1910303
1774564200	38.05	-0.75	-1.93	38.38	38.68	38.04	1690123
1774477800	38.8	0.53	1.38	38.87	38.985	38.59	1659972
1774391400	38.27	-0.25	-0.65	38	38.485	37.85	2129937
1774305000	38.52	0.87	2.31	38.39	38.96	38.175	3170463
1774045800	37.65	-1.11	-2.86	38.61	38.65	37.47	2182934
1773959400	38.76	-0.09	-0.23	38.2	38.97	38.1001	2112167
1773873000	38.85	-0.65	-1.65	39.28	39.36	38.84	1579849
1773786600	39.5	0.12	0.30	39.64	39.735	39.46	3224607
1773700200	39.38	0.63	1.63	39.21	39.495	39.14	1270984
1773441000	38.75	-0.48	-1.22	39.3	39.42	38.675	1542871
1773354600	39.23	-0.61	-1.53	39.42	39.49	39.07	1175931
1773268200	39.84	-0.1	-0.25	39.68	39.955	39.55	1351289
1773181800	39.94	0.13	0.31	40.07	40.52	39.85	1636733
1773095400	39.815	0.18	0.47	39.04	39.96	38.69	2015108