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	-0.25	-0.591436006624	42.27	42.34	42.015	827357	42.24414074	SP
4	-0.41	-0.966297431063	42.43	42.465	41.54	1183856	42.14315844	SP
12	-0.42	-0.989632422243	42.44	42.76	41.54	1331021	42.23360709	SP
26	-0.82	-1.91409897292	42.84	43.27	41.54	1122800	42.46639181	SP
52	0.17	0.406212664277	41.85	43.27	41.502	896012	42.50966259	SP
156	0.18	0.430210325048	41.84	43.58	39.48	714903	42.05652772	SP
260	-8.16	-16.2614587485	50.18	55.03	39.48	599660	42.25024093	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
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	4794066
1774564200	41.87	-0.29	-0.69	42.02	42.0756	41.865	1293935
1774477800	42.16	0.15	0.36	42.19	42.2056	42.1	906220
1774391400	42.01	-0.27	-0.64	41.93	42.0793	41.91	898213
1774305000	42.28	0.19	0.45	42.17	42.365	42.125	1296807
1774045800	42.09	-0.38	-0.89	42.3	42.3299	42.08	1751187
1773959400	42.47	0.03	0.07	42.3	42.5301	42.3	834632
1773873000	42.44	-0.18	-0.42	42.56	42.6099	42.42	880416
1773786600	42.62	0.14	0.33	42.56	42.63	42.56	693925
1773700200	42.48	0.17	0.40	42.5	42.52	42.42	891141
1773441000	42.31	-0.05	-0.12	42.44	42.48	42.2601	1071421
1773354600	42.36	-0.2	-0.47	42.46	42.49	42.31	1273317
1773268200	42.56	-0.22	-0.51	42.67	42.675	42.522305	653611
1773181800	42.78	-0.14	-0.33	42.88	42.915	42.77	855144
1773095400	42.92	0.14	0.33	42.72	42.9399	42.68	860812
1772839800	42.78	-0.06	-0.14	42.7	42.8899	42.671	819041
1772753400	42.84	-0.14	-0.33	42.83	42.8967	42.8	1085055