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	-2.51	-5.80346820809	43.25	44.3099	40.73	203606	43.72034015	SP
4	-1.1	-2.62906309751	41.84	44.3099	39.745	196067	42.41769409	SP
12	4.68	12.9783693844	36.06	44.3099	34.5701	232328	38.74353697	SP
26	7.24	21.6119402985	33.5	44.3099	32.5497	220633	37.36673705	SP
52	11.69	40.2409638554	29.05	44.3099	28.8901	159958	35.51373159	SP
156	16.6	68.7655343828	24.14	44.3099	22.545	141441	29.58765208	SP
260	15.851	63.6867692555	24.889	44.3099	20.2561	132885	28.14033544	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
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	182316
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
1775514600	35.94	0.2	0.56	35.8	36.01	35.7	1197351
1775169000	35.74	-0.19	-0.53	35.06	35.8	35.045	861286
1775082600	35.93	0.15	0.42	35.82	36.2	35.8	338368
1774996200	35.78	1	2.88	34.8	35.8	34.77	418198
1774909800	34.78	-0.14	-0.40	35.18	35.205	34.5701	313871
1774650600	34.92	-0.04	-0.11	35.11	35.2999	34.88	144695
1774564200	34.96	-1.1	-3.05	35.46	35.65	34.96	298718
1774477800	36.06	0.56	1.58	36.07	36.235	35.86	192809
1774391400	35.5	-0.6	-1.66	35.2	35.67	35.16	219205
1774305000	36.1	0.84	2.38	35.84	36.32	35.67	183964
1774045800	35.26	-1.13	-3.11	36.02	36.02	35.11	254404
1773959400	36.39	0.22	0.61	35.73	36.472	35.5101	133944
1773873000	36.17	-0.57	-1.55	36.52	36.6051	36.0926	161995
1773786600	36.74	0.2	0.55	36.86	36.938372	36.665	180258
1773700200	36.54	0.96	2.70	36.34	36.67	36.3	196919
1773441000	35.58	-0.11	-0.31	36.06	36.28	35.55	120596
1773354600	35.69	-0.85	-2.33	36.25	36.25	35.6	140178
1773268200	36.54	0.27	0.74	36.46	36.74	36.3543	147533
1773181800	36.27	-0.25	-0.68	36.41	37.01	36.2234	202880
1773095400	36.52	0.55	1.53	35.46	36.56	35.25	229904