Dimensional Core Fixed Income ETF【DFCF】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	-0.05	-0.118035882908	42.36	42.4	42.05	1995366	42.15192044	SP
4	0.17	0.403417180826	42.14	42.425	41.98	1280366	42.20003164	SP
12	0.13	0.308202939782	42.18	42.76	41.54	1268464	42.24917753	SP
26	-0.37	-0.866916588566	42.68	43.27	41.54	1146369	42.41738387	SP
52	0.31	0.738095238095	42	43.27	41.54	930610	42.51058366	SP
156	0.43	1.02674307545	41.88	43.58	39.48	728552	42.06390781	SP
260	-7.87	-15.6835392587	50.18	55.03	39.48	607081	42.25158638	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
1782426600	42.31	0.04	0.09	42.32	42.375	42.29	892384
1782340200	42.27	0.2	0.48	42.21	42.2999	42.21	1507868
1782253800	42.07	-0.13	-0.31	42.05	42.14	42.05	4535205
1782167400	42.2	-0.1	-0.24	42.2	42.235	42.17	935583
1781821800	42.3	0.11	0.26	42.36	42.4	42.29	1002807
1781735400	42.19	-0.18	-0.42	42.37	42.42	42.18	878747
1781649000	42.37	0.06	0.14	42.33	42.425	42.33	1181642
1781562600	42.31	0.03	0.07	42.35	42.4	42.31	870303
1781303400	42.28	-0.04	-0.09	42.25	42.3	42.19	898635
1781217000	42.32	0.26	0.62	42.11	42.3397	42.08	816322
1781130600	42.06	-0.04	-0.10	42.1	42.145	42.03	680826
1781044200	42.1	0.11	0.26	42.06	42.1199	42.0227	891597
1780957800	41.99	-0.03	-0.07	42.1	42.12	41.98	920860
1780698600	42.02	-0.22	-0.52	42.08	42.11	42.005	758714
1780612200	42.24	0.07	0.17	42.24	42.285	42.22	771674
1780525800	42.17	-0.09	-0.21	42.15	42.1999	42.125	833742
1780439400	42.26	0.01	0.02	42.28	42.305	42.245	888728
1780353000	42.25	-0.05	-0.12	42.15	42.265	42.115	816836
1780093800	42.3	0.04	0.09	42.27	42.34	42.265	825806
1780007400	42.26	0.12	0.28	42.14	42.28	42.12	4311067
1779921000	42.14	0.01	0.02	42.17	42.205	42.13	918131
1779834600	42.13	0.16	0.38	42.14	42.18	42.07	988869
1779489000	41.97	0.04	0.10	42.01	42.02	41.865	674188
1779402600	41.93	0.06	0.14	41.75	41.9397	41.71	1005018
1779316200	41.87	0.24	0.58	41.62	41.91	41.62	1048916
1779229800	41.63	-0.29	-0.69	41.61	41.69	41.54	964001
1779143400	41.92	-0.02	-0.05	42	42.015	41.855	1008860
1778884200	41.94	-0.26	-0.62	41.98	42.0015	41.92	1218222
1778797800	42.2	-0.04	-0.09	42.31	42.31	42.2	816935
1778711400	42.24	0.03	0.07	42.18	42.24	42.135	744809
1778625000	42.21	-0.13	-0.31	42.22	42.2399	42.19	3212693
1778538600	42.34	-0.09	-0.21	42.37	42.408	42.33	760693
1778279400	42.43	0.11	0.26	42.43	42.465	42.405	684067
1778193000	42.32	-0.13	-0.31	42.48	42.485	42.2901	1311050
1778106600	42.45	0.2	0.47	42.42	42.465	42.385	684063
1778020200	42.25	0.09	0.21	42.21	42.29	42.21	898553
1777933800	42.16	-0.11	-0.26	42.29	42.29	42.095	1382836
1777674600	42.27	0.03	0.07	42.26	42.405	42.23	1754898
1777588200	42.24	0.06	0.14	42.24	42.31	42.21	4122494
1777501800	42.18	-0.18	-0.42	42.26	42.2917	42.13	4191978
1777415400	42.36	-0.02	-0.05	42.3	42.37	42.2699	5494431
1777329000	42.38	-0.05	-0.12	42.41	42.4499	42.335	597312
1777069800	42.43	0.05	0.12	42.35	42.475	42.32	691903
1776983400	42.38	-0.07	-0.16	42.45	42.49	42.305	848437
1776897000	42.45	0.05	0.12	42.51	42.5267	42.445	801168
1776810600	42.4	-0.29	-0.68	42.5	42.535	42.38	776480
1776724200	42.69	0	0.00	42.7	42.71	42.62	922247
1776465000	42.69	0.16	0.38	42.71	42.76	42.68	705904
1776378600	42.53	-0.08	-0.19	42.64	42.645	42.51	707991
1776292200	42.61	-0.04	-0.09	42.61	42.63	42.5632	799151
1776205800	42.65	0.11	0.26	42.55	42.67	42.53	588111
1776119400	42.54	0.11	0.26	42.42	42.5457	42.4098	846128
1775860200	42.43	-0.07	-0.16	42.47	42.5099	42.4144	651983
1775773800	42.5	0.01	0.02	42.45	42.5866	42.4032	1032383
1775687400	42.49	0.15	0.35	42.59	42.6	42.45	1274502
1775601000	42.34	0.07	0.17	42.28	42.37	42.135	996903
1775514600	42.27	-0.08	-0.19	42.26	42.355	42.26	735776
1775169000	42.35	0.11	0.26	42.18	42.38	42.18	1113406
1775082600	42.24	0.02	0.05	42.22	42.33	42.21	1824022
1774996200	42.22	0.14	0.33	42.2	42.3	42.145	1909684
1774909800	42.08	0.23	0.55	42.08	42.14	42.03	1730194
1774650600	41.85	-0.02	-0.05	41.74	41.905	41.7333	4797438
1774564200	41.87	-0.29	-0.69	42.02	42.0756	41.865	1293935