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	1.42	1.76529090005	80.44	81.99	79.1	491778	80.57387581	SP
4	3.03	3.84371432196	78.83	81.99	77.09	454351	79.41999747	SP
12	10.2	14.2338822216	71.66	81.99	71.415	434993	77.40882934	SP
26	10.63	14.9234872947	71.23	81.99	68.82	508659	74.77918714	SP
52	18.99	30.205185303	62.87	81.99	62.61	516899	71.10082081	SP
156	29.16	55.3320683112	52.7	81.99	48.66	428334	64.44270606	SP
260	22.61	38.1603375527	59.25	81.99	46.108	340303	61.63555619	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
1782513000	81.86	0.45	0.55	81	81.88	80.92	575852
1782426600	81.41	0.89	1.11	81.17	81.99	80.91	548337
1782340200	80.52	0.8	1.00	79.92	81.06	79.91	610430
1782253800	79.72	-0.73	-0.91	79.24	80.29	79.1	445830
1782167400	80.45	0.1	0.12	80.44	80.8	80.238	362516
1781821800	80.35	1.05	1.32	80.17	80.42	79.7	535742
1781735400	79.3	-0.98	-1.22	80.26	80.935	79.09	635029
1781649000	80.28	-0.27	-0.34	80.76	81.22	80.1442	444429
1781562600	80.55	0.04	0.05	81.33	81.61	80.45	341247
1781303400	80.51	0.81	1.02	80.1	80.965	79.83	335230
1781217000	79.7	1.85	2.38	78.47	79.81	78.2	435847
1781130600	77.85	-0.79	-1.00	78.52	79.42	77.84	414247
1781044200	78.64	0.61	0.78	78.68	79.76	77.09	578667
1780957800	78.03	0.43	0.55	78.27	78.679	78	391897
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