Dimensional World ex Us Core Equity 2 ETF【DFAX】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	-1.56	-4.1204437401	37.86	38.08	36.325	735199	37.80403599	SP
4	-1.24	-3.3031433138	37.54	38.08	36.2	702347	37.40011384	SP
12	2.04	5.95446584939	34.26	38.08	32.82	826254	35.70651969	SP
26	3.92	12.1062384188	32.38	38.08	31.92	849499	34.97525266	SP
52	7.28	25.0861474845	29.02	38.08	28.5062	773426	32.94053749	SP
156	13.05	56.1290322581	23.25	38.08	21.385	652088	28.10982445	SP
260	9.25	34.1959334566	27.05	38.08	18.42	696253	25.82545074	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	36.3	-1.44	-3.82	37.25	37.25	36.23	627528
1780612200	37.74	0.09	0.24	37.63	37.8	37.535	650674
1780525800	37.65	-0.38	-1.00	37.88	37.88	37.625	562632
1780439400	38.03	0.19	0.50	37.79	38.08	37.79	724577
1780353000	37.84	0.12	0.32	37.57	37.93	37.49	922232
1780093800	37.72	0.07	0.19	37.86	37.91	37.675	815881
1780007400	37.65	0.03	0.08	37.39	37.765	37.2905	582634
1779921000	37.62	-0.24	-0.63	37.75	37.77	37.515	856263
1779834600	37.86	0.74	1.99	37.71	37.905	37.71	604251
1779489000	37.12	0.06	0.16	37.2	37.27	37.04	636815
1779402600	37.06	0.12	0.32	36.72	37.2	36.57	734236
1779316200	36.94	0.59	1.62	36.41	36.96	36.375	497453
1779229800	36.35	-0.41	-1.12	36.37	36.605	36.2	768206
1779143400	36.76	0.16	0.44	36.78	36.88	36.475	796878
1778884200	36.6	-0.86	-2.30	36.78	36.78	36.53	657993
1778797800	37.46	-0.06	-0.16	37.47	37.76	37.36	424410
1778711400	37.52	0.3	0.81	37.3	37.545	37.1939	468563
1778625000	37.22	-0.43	-1.14	37.27	37.28	36.88	637349
1778538600	37.65	0.05	0.13	37.55	37.73	37.55	728063
1778279400	37.6	0.46	1.24	37.54	37.615	37.44	1275485
1778193000	37.14	-0.45	-1.20	37.71	37.71	37.1	707861
1778106600	37.59	0.81	2.20	37.49	37.62	37.41	959865
1778020200	36.78	0.54	1.49	36.64	36.83	36.565	570586
1777933800	36.24	-0.34	-0.93	36.45	36.588	36.115	674024
1777674600	36.58	-0.06	-0.16	36.7	36.865	36.565	500151
1777588200	36.64	0.8	2.23	36.27	36.72	36.19	954123
1777501800	35.84	-0.27	-0.75	36.08	36.08	35.715	789841
1777415400	36.11	-0.11	-0.30	36.04	36.18	35.955	507583
1777329000	36.22	-0.11	-0.30	36.32	36.4199	36.195	448591
1777069800	36.33	0.32	0.89	36.15	36.35	36.095	711715
1776983400	36.01	-0.42	-1.15	36.19	36.335	35.67	845462
1776897000	36.43	0.36	1.00	36.39	36.455	36.32	428143
1776810600	36.07	-0.65	-1.77	36.63	36.6361	36.04	708606
1776724200	36.72	-0.22	-0.60	36.64	36.74	36.53	857452
1776465000	36.94	0.51	1.40	36.9	37.2	36.88	785824
1776378600	36.43	0.05	0.14	36.55	36.55	36.34	1107546
1776292200	36.38	-0.15	-0.41	36.43	36.43	36.275	750609
1776205800	36.53	0.36	1.00	36.32	36.565	36.32	533017
1776119400	36.17	0.25	0.70	35.63	36.18	35.63	966353
1775860200	35.92	0.12	0.34	35.99	36.09	35.82	567108
1775773800	35.8	-0.07	-0.20	35.58	35.945	35.46	709155
1775687400	35.87	1.4	4.06	35.89	35.94	35.605	1476360
1775601000	34.47	0.01	0.03	34.24	34.595	33.945	871426
1775514600	34.46	0.25	0.73	34.32	34.52	34.29	630575
1775169000	34.21	-0.21	-0.61	33.72	34.38	33.63	920468
1775082600	34.42	0.45	1.32	34.44	34.665	34.28	1096177
1774996200	33.97	1.01	3.06	33.299999	33.99	33.2	1342251
1774909800	32.96	-0.04	-0.12	33.2	33.28	32.82	842485
1774650600	33	-0.18	-0.54	33.159999	33.32	32.905	883024
1774564200	33.18	-0.83	-2.44	33.57	33.76	33.1738	1457232
1774477800	34.01	0.54	1.61	34.08	34.135	33.81	986189
1774391400	33.47	-0.3	-0.89	33.259999	33.66	33.21	1241225
1774305000	33.77	0.79	2.40	33.62	34.13	33.439999	1514114
1774045800	32.979999	-1.01	-2.97	33.77	33.79	32.85	1378684
1773959400	33.99	-0.04	-0.12	33.509999	34.16	33.35	1672878
1773873000	34.03	-0.57	-1.65	34.47	34.51	34.005	917874
1773786600	34.6	0.15	0.44	34.59	34.77	34.53	1031492
1773700200	34.45	0.64	1.89	34.28	34.56	34.23	632668
1773441000	33.81	-0.36	-1.05	34.26	34.454	33.76	599396
1773354600	34.17	-0.67	-1.92	34.42	34.45	34.07	766720
1773268200	34.84	0	0.00	34.75	34.9201	34.625	899183
1773181800	34.84	0.09	0.26	34.95	35.4	34.765	1307363
1773095400	34.75	0.25	0.72	34	34.8499	33.7	1487273