Dimensional Emerging Markets Core Equity 2 ETF【DFEM】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	0.57	1.43324113654	39.77	40.7	38.9401	1122589	39.97275505	SP
4	0.86	2.17831813576	39.48	42.57	38.405	1130767	40.3169444	SP
12	3.77	10.3089964452	36.57	42.57	36.55	920870	39.87795838	SP
26	6.08	17.7466433158	34.26	42.57	33.26	910481	37.5984488	SP
52	10.64	35.8249158249	29.7	42.57	29.51	771648	35.26930952	SP
156	16.46	68.9279731993	23.88	42.57	22.28	699697	29.24970201	SP
260	15	59.1949486977	25.34	42.57	19.9	669992	27.62246553	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
1783377000	40.34	0.96	2.44	40.11	40.42	40.08	669140
1783031400	39.38	-0.32	-0.81	39.82	40.22	38.9401	856351
1782945000	39.7	-0.94	-2.31	39.94	40.17	39.675	1102784
1782858600	40.64	0.57	1.42	40.26	40.7	40.19	986400
1782772200	40.07	0.25	0.63	39.77	40.095	39.27	1544819
1782513000	39.82	-0.41	-1.02	39.4	40.15	39.38	874409
1782426600	40.23	0.24	0.60	40.74	40.79	39.81	899392
1782340200	39.99	0.08	0.20	40.08	40.155	39.635	1249580
1782253800	39.91	-2.43	-5.74	39.96	40.5	39.88	1145859
1782167400	42.34	0.23	0.55	42.34	42.57	42.24	904427
1781821800	42.11	1.15	2.81	41.86	42.19	41.81	704205
1781735400	40.96	-0.16	-0.39	41.64	41.8001	40.905	1064074
1781649000	41.12	-0.7	-1.67	41.48	41.72	41.0614	815096
1781562600	41.82	1.23	3.03	41.69	41.88	41.615	1258878
1781303400	40.59	0.15	0.37	40.41	40.765	40.19	1760099
1781217000	40.44	1.65	4.25	39.16	40.505	39.14	1488832
1781130600	38.79	-0.56	-1.42	39.12	39.6783	38.745	870699
1781044200	39.35	-0.01	-0.03	40.16	40.27	38.405	1842393
1780957800	39.36	0.68	1.76	39.48	39.63	39.245	985514
1780698600	38.68	-2.53	-6.14	39.99	40.02	38.58	1109889
1780612200	41.21	-0.28	-0.67	40.87	41.3	40.645	764226
1780525800	41.49	-0.54	-1.28	41.73	41.73	41.3499	808705
1780439400	42.03	0.17	0.41	41.73	42.0801	41.645	1168431
1780353000	41.86	0.77	1.87	41.46	42.04	41.32	887377
1780093800	41.09	-0.03	-0.07	41.29	41.35	41.01	573949
1780007400	41.12	0.19	0.46	40.55	41.23	40.43	1291892
1779921000	40.93	-0.28	-0.68	41.12	41.22	40.69	790902
1779834600	41.21	1.47	3.70	40.8	41.256553	40.8	1271056
1779489000	39.74	0.12	0.30	39.89	40.04	39.72	692324
1779402600	39.62	0.29	0.74	39.22	39.78	39.105	861894
1779316200	39.33	0.64	1.65	38.8	39.35	38.71	664879
1779229800	38.69	-0.44	-1.12	38.34	39.015	38.26	895534
1779143400	39.13	-0.05	-0.13	39.47	39.49	38.765	980637
1778884200	39.18	-1.31	-3.24	39.32	39.41	39	885313
1778797800	40.49	0.08	0.20	40.24	40.57	40.235	569994
1778711400	40.41	0.73	1.84	40.01	40.495	39.88	625908
1778625000	39.68	-1.15	-2.82	39.87	40.04	39.21	1018385
1778538600	40.83	-0.01	-0.02	40.78	40.95	40.64	1127296
1778279400	40.84	0.72	1.79	40.5	40.86	40.495	826451
1778193000	40.12	-0.42	-1.04	40.72	40.72	40.05	996151
1778106600	40.54	0.9	2.27	40.21	40.5973	40.06	725075
1778020200	39.64	0.81	2.09	39.31	39.75	39.31	651625
1777933800	38.83	-0.11	-0.28	38.96	39.245	38.66	968021
1777674600	38.94	0.06	0.15	38.84	39.285	38.8	1118819
1777588200	38.88	0.78	2.05	38.5	38.985	38.27	938247
1777501800	38.1	-0.12	-0.31	38.28	38.36	38.02	803345
1777415400	38.22	-0.27	-0.70	38.09	38.265	37.98	679612
1777329000	38.49	-0.12	-0.31	38.57	38.645	38.425	810531
1777069800	38.61	0.73	1.93	38.34	38.645	38.27	658281
1776983400	37.88	-0.7	-1.81	38.08	38.29	37.5	664077
1776897000	38.58	0.77	2.04	38.29	38.58	38.2532	525142
1776810600	37.81	-0.54	-1.41	38.39	38.437618	37.745	631542
1776724200	38.35	-0.26	-0.67	38.29	38.39	38.14	731501
1776465000	38.61	0.77	2.03	38.53	38.925	38.4502	934344
1776378600	37.84	0.2	0.53	37.84	37.975	37.5999	571998
1776292200	37.64	-0.09	-0.24	37.58	37.695	37.44	663590
1776205800	37.73	0.58	1.56	37.42	37.735	37.39	597072
1776119400	37.15	0.36	0.98	36.57	37.19	36.55	651781
1775860200	36.79	0.16	0.44	36.89	36.95	36.67	995582
1775773800	36.63	-0.01	-0.03	36.32	36.725	36.14	492753
1775687400	36.64	1.8	5.17	36.79	36.79	36.302	671632
1775601000	34.84	0.08	0.23	34.72	34.845	34.255	971892