Dimensional US Small Cap Etf【DFAS】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	-1.23	-1.56031967525	78.83	79.41	77.63	431530	78.68738584	SP
4	-0.47	-0.602023824773	78.07	79.41	74.86	426179	77.50919912	SP
12	6.87	9.71299307225	70.73	79.41	68.82	486472	74.50208765	SP
26	7.18	10.1959670548	70.42	79.41	68.82	519228	73.83221175	SP
52	15.6	25.1612903226	62	79.41	61.3799	523112	70.15058289	SP
156	25.03	47.612706867	52.57	79.41	48.66	423821	64.03105272	SP
260	18.26	30.7718233906	59.34	79.41	46.108	336660	61.35369742	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
1780698600	77.6	-1.64	-2.07	78.84	78.9	77.32	395566
1780612200	79.24	0.83	1.06	78.67	79.41	78.46	276417
1780525800	78.41	-0.64	-0.81	78.81	78.81	78.29	596711
1780439400	79.05	0.52	0.66	78.4	79.19	78.4	420234
1780353000	78.53	0.01	0.01	78.19	78.73	77.76	505367
1780093800	78.52	-0.45	-0.57	78.83	78.9331	78.43	358919
1780007400	78.97	0.3	0.38	78.52	79.0799	78.13	341323
1779921000	78.67	-0.08	-0.10	78.86	79.28	78.6	421320
1779834600	78.75	1.22	1.57	78.12	78.78	78	424568
1779489000	77.53	0.66	0.86	77.2	77.72	77.084	392618
1779402600	76.87	0.19	0.25	76.34	77.1398	75.65	505319
1779316200	76.68	1.53	2.04	75.43	76.69	74.86	543066
1779229800	75.15	-0.69	-0.91	75.67	75.67	74.88	409725
1779143400	75.84	0.2	0.26	75.91	76.45	75.63	454853
1778884200	75.64	-1.26	-1.64	76.25	76.25	75.56	416842
1778797800	76.9	0.4	0.52	76.91	77.3699	76.62	377439
1778711400	76.5	-0.35	-0.46	76.86	76.86	76.17	361005
1778625000	76.85	-0.61	-0.79	77.36	77.36	76.02	501991
1778538600	77.46	-0.45	-0.58	78.18	78.18	77.41	395008
1778279400	77.91	0.32	0.41	78.07	78.0999	77.48	394669
1778193000	77.59	-0.86	-1.10	78.67	78.67	77.47	454270
1778106600	78.45	0.68	0.87	78.36	78.65	78.04	382589
1778020200	77.77	1.04	1.36	77.17	77.8999	77.01	363436
1777933800	76.73	-0.6	-0.77	77.16	77.569	76.38	312623
1777674600	77.325	0.03	0.05	77.55	77.55	76.93	365285
1777588200	77.29	1.31	1.72	76.08	77.365	75.92	451568
1777501800	75.98	-0.65	-0.85	76.68	76.68	75.64	498136
1777415400	76.63	-0.54	-0.70	77.19	77.42	76.47	455717
1777329000	77.17	0.17	0.22	77.13	77.6	77.0601	360699
1777069800	77	0.22	0.29	77.09	77.31	76.5373	357174
1776983400	76.78	-0.22	-0.29	77.02	77.23	75.93	339620
1776897000	77	0.14	0.18	77.59	77.59	76.69	337476
1776810600	76.86	-0.57	-0.74	77.65	78.11	76.65	387218
1776724200	77.43	0.42	0.55	76.71	77.49	76.7	381768
1776465000	77.01	1.53	2.03	76.18	77.61	76.18	609156
1776378600	75.48	0.23	0.31	75.31	75.71	75.13	512837
1776292200	75.25	-0.08	-0.11	75.32	75.46	74.95	364379
1776205800	75.33	0.28	0.37	75.27	75.6098	74.94	410016
1776119400	75.05	0.91	1.23	73.93	75.07	73.82	444985
1775860200	74.14	-0.5	-0.67	74.73	74.73	74.025	362450
1775773800	74.64	0.41	0.55	73.85	74.84	73.85	468869
1775687400	74.23	2.02	2.80	74.16	74.62	73.81	433186
1775601000	72.21	0.03	0.04	71.93	72.53	71.66	512791
1775514600	72.18	0.45	0.63	71.66	72.22	71.415	655919
1775169000	71.73	0.21	0.29	70.54	72.2178	70.33	677631
1775082600	71.52	0.39	0.55	71.52	72.14	71.485	849485
1774996200	71.13	1.94	2.80	70.16	71.565	69.82	534727
1774909800	69.19	-0.62	-0.89	70.4	70.5499	68.985	1012678
1774650600	69.81	-1.11	-1.57	70.53	70.6692	69.63	539600
1774564200	70.92	-0.86	-1.20	71.09	71.96	70.84	603639
1774477800	71.78	0.65	0.91	71.86	72.14	70.945	687021
1774391400	71.13	0.38	0.54	70.09	71.54	69.86	869275
1774305000	70.75	1.51	2.18	70.47	71.74	70.35	580163
1774045800	69.24	-1.18	-1.68	70.31	70.435	68.82	787988
1773959400	70.42	0.22	0.31	69.47	70.95	69.25	719566
1773873000	70.2	-0.93	-1.31	70.76	71.042	70.2	524196
1773786600	71.13	0.55	0.78	71.13	71.73	70.9906	332536
1773700200	70.58	0.44	0.63	70.91	71.3	70.58	489266
1773441000	70.14	-0.17	-0.24	70.73	71.0882	69.95	688047
1773354600	70.31	-1.41	-1.97	70.93	71.0822	70.27	817587
1773268200	71.72	-0.14	-0.19	71.66	72.0661	71.19	481570
1773181800	71.86	-0.41	-0.57	72.1	73.05	71.72	479596
1773095400	72.27	0.37	0.51	71.05	72.51	69.92	839490
1772839800	71.9	-1.56	-2.12	72.26	72.26	71.425	644215