Dimensional Emerging Markets Value ETF【DFEV】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	0.41	0.97922139957	41.87	42.76	40.6828	274745	41.87863893	SP
4	0.73	1.75691937425	41.55	44.945	40.6	222785	42.47532661	SP
12	4.7	12.5066524747	37.58	44.945	37.56	207780	41.50326817	SP
26	7.6	21.9146482122	34.68	44.945	34.42	236987	38.48132594	SP
52	12.16	40.3718459495	30.12	44.945	29.871	171611	36.45550292	SP
156	18.07	74.6385790995	24.21	44.945	22.545	145799	30.17437015	SP
260	17.391	69.8742416328	24.889	44.945	20.2561	134719	28.58698135	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	42.28	1.02	2.47	41.96	42.3	41.93	286403
1783031400	41.26	-0.27	-0.65	41.69	42.11	40.6828	280534
1782945000	41.53	-1.14	-2.67	41.83	42.0399	41.5	320518
1782858600	42.6671	0.47	1.11	42.24	42.76	42.22	268208
1782772200	42.2	0.31	0.74	41.87	42.2	41.24	229719
1782513000	41.89	-0.73	-1.71	41.56	42.26	41.515	360260
1782426600	42.62	0.32	0.76	43.04	43.04	42.1	215931
1782340200	42.3	0.01	0.02	42.21	42.445	41.78	207280
1782253800	42.29	-2.38	-5.33	42.25	42.805	42.14	214753
1782167400	44.67	0.19	0.43	44.79	44.945	44.572	244445
1781821800	44.48	1.21	2.80	44.19	44.57	44.11	227017
1781735400	43.27	-0.04	-0.09	43.92	44.09	43.17	176426
1781649000	43.31	-0.71	-1.61	43.78	43.9575	43.25	185899
1781562600	44.02	1.15	2.68	43.95	44.115	43.81	153796
1781303400	42.87	0.18	0.42	42.64	43.0199	42.45	120495
1781217000	42.69	1.85	4.53	41.27	42.76	41.27	236383
1781130600	40.84	-0.57	-1.38	41.22	41.79	40.78	182119
1781044200	41.41	0.01	0.02	42.33	42.4	40.6	198600
1780957800	41.4	0.66	1.62	41.55	41.695	41.31	187745
1780698600	40.74	-2.52	-5.83	41.96	42.03	40.5651	432892
1780612200	43.26	-0.38	-0.87	43.01	43.4	42.6788	161853
1780525800	43.64	-0.6	-1.36	43.96	44.0299	43.5601	244726
1780439400	44.24	0.27	0.61	43.84	44.3099	43.82	209431
1780353000	43.97	0.86	1.99	43.59	44.12	43.39	268260
1780093800	43.11	-0.05	-0.12	43.25	43.39	43.0002	133758
1780007400	43.16	0.45	1.05	42.49	43.232447	42.415	206263
1779921000	42.71	-0.3	-0.70	43.07	43.12	42.5	321330
1779834600	43.01	1.55	3.74	42.68	43.1374	42.68	324961
1779489000	41.46	0.18	0.44	41.65	41.78	41.42	165572
1779402600	41.28	0.45	1.10	40.87	41.44	40.744	170237
1779316200	40.83	0.57	1.42	40.23	40.86	40.23	147815
1779229800	40.26	-0.38	-0.94	39.84	40.56	39.745	164997
1779143400	40.64	-0.22	-0.54	41.13	41.13	40.31	124592
1778884200	40.86	-1.16	-2.76	40.89	41	40.634	135225
1778797800	42.02	-0.02	-0.05	41.87	42.1499	41.8003	327243
1778711400	42.04	0.78	1.89	41.67	42.09	41.54	129825
1778625000	41.26	-1.16	-2.73	41.51	41.66	40.81	157816
1778538600	42.42	0.17	0.40	42.28	42.5199	42.2	158083
1778279400	42.25	0.91	2.20	41.84	42.26	41.84	173291
1778193000	41.34	-0.44	-1.05	41.88	41.88	41.29	182421
1778106600	41.78	0.78	1.90	41.49	41.83	41.3001	162353
1778020200	41	1	2.50	40.61	41.0999	40.61	288411
1777933800	40	-0.16	-0.40	40.16	40.43	39.88	152700
1777674600	40.16	0.04	0.10	40.04	40.48	40	146213
1777588200	40.12	0.76	1.93	39.67	40.2025	39.5	129154
1777501800	39.36	-0.02	-0.05	39.54	39.5899	39.195	190213
1777415400	39.38	-0.04	-0.10	39.28	39.42	39.18	158833
1777329000	39.42	-0.08	-0.20	39.46	39.55	39.345	205405
1777069800	39.5	0.5	1.28	39.31	39.6	39.2201	161132
1776983400	39	-0.67	-1.69	39.22	39.4099	38.615	226869
1776897000	39.67	0.79	2.03	39.42	39.7	39.355	259991
1776810600	38.88	-0.5	-1.27	39.45	39.49	38.8114	217698
1776724200	39.38	-0.16	-0.40	39.27	39.38	39.0401	182857
1776465000	39.54	0.73	1.88	39.42	39.8499	39.37	251661
1776378600	38.81	0.24	0.62	38.74	38.96	38.5589	156044
1776292200	38.57	-0.05	-0.13	38.46	38.6	38.3	236060
1776205800	38.62	0.45	1.18	38.38	38.7	38.31	201145
1776119400	38.17	0.37	0.98	37.58	38.24	37.56	165996
1775860200	37.8	0.13	0.35	37.79	37.9	37.6401	180859
1775773800	37.67	0.01	0.03	37.29	37.75	37.13	267602
1775687400	37.66	1.66	4.61	37.67	37.7	37.35	181793
1775601000	36	0.06	0.17	35.78	36	35.415	223072