Dimensional International Core Equity 2 ETF【DFIC】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	-1.12	-2.92046936115	38.35	38.48	37.215	1018456	38.09443503	SP
4	-0.7	-1.84550487741	37.93	38.48	37.215	1062055	37.94115408	SP
12	1.47	4.11073825503	35.76	38.48	34.1032	1170740	36.73642979	SP
26	3.24	9.53221535746	33.99	39.1999	33.7736	1210838	36.32294094	SP
52	6.46	20.9944751381	30.77	39.1999	30.14	1057138	34.53837294	SP
156	13.07	54.0976821192	24.16	39.1999	22.13	988299	29.07787721	SP
260	12.33	49.5180722892	24.9	39.1999	18.7	1017507	26.90708379	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
1780698600	37.23	-0.94	-2.46	37.98	37.98	37.135	1113554
1780612200	38.17	0.24	0.63	38.16	38.21	38.035	937280
1780525800	37.93	-0.27	-0.71	38.03	38.105	37.91	1164411
1780439400	38.2	0.22	0.58	38.05	38.2499	38.02	961949
1780353000	37.98	-0.27	-0.71	37.99	38.11	37.74	1098108
1780093800	38.25	0.1	0.26	38.35	38.48	38.225	930533
1780007400	38.15	-0.03	-0.08	37.97	38.2699	37.89	953784
1779921000	38.18	-0.18	-0.47	38.33	38.33	38.12	1057025
1779834600	38.36	0.44	1.16	38.44	38.455	38.23	957460
1779489000	37.92	-0.06	-0.16	37.98	38.06	37.82	1162506
1779402600	37.98	0.11	0.30	37.59	38.095	37.49	911307
1779316200	37.865	0.56	1.49	37.37	37.96	37.3101	1030352
1779229800	37.31	-0.36	-0.94	37.44	37.53	37.245	1344029
1779143400	37.665	0.28	0.75	37.53	37.705	37.39	1496859
1778884200	37.385	-0.63	-1.64	37.54	37.54	37.315	1235230
1778797800	38.01	-0.08	-0.20	38.13	38.155	37.9945	1183072
1778711400	38.085	0.16	0.44	37.86	38.095	37.82	890709
1778625000	37.92	-0.15	-0.39	37.77	37.96	37.595	919042
1778538600	38.07	0.06	0.16	38.06	38.165	37.991	983089
1778279400	38.01	0.4	1.06	37.93	38.03	37.835	962295
1778193000	37.61	-0.47	-1.23	38.17	38.17	37.59	1112942
1778106600	38.08	0.81	2.17	38.05	38.15	37.94	910418
1778020200	37.27	0.4	1.08	37.22	37.32	37.045	989390
1777933800	36.87	-0.43	-1.15	37.13	37.19	36.7299	1272424
1777674600	37.3	-0.13	-0.35	37.28	37.565	37.28	1110253
1777588200	37.43	0.87	2.38	37.07	37.505	36.98	1095019
1777501800	36.56	-0.33	-0.89	36.77	36.77	36.41	1082049
1777415400	36.89	-0.11	-0.30	36.87	37	36.795	1505584
1777329000	37	-0.08	-0.22	37.04	37.21	36.96	981379
1777069800	37.08	0.11	0.30	36.99	37.12	36.87	926415
1776983400	36.97	-0.23	-0.62	37.085	37.25	36.585	995975
1776897000	37.2	0.16	0.43	37.33	37.33	37.095	787420
1776810600	37.04	-0.8	-2.11	37.58	37.665	37.025	1232433
1776724200	37.84	-0.14	-0.37	37.75	37.845	37.615	773908
1776465000	37.98	0.38	1.01	38.08	38.2451	37.95	886487
1776378600	37.6	-0.04	-0.11	37.77	37.77	37.485	1049579
1776292200	37.64	-0.15	-0.40	37.71	37.71	37.535	801361
1776205800	37.79	0.28	0.75	37.74	37.8499	37.65	747210
1776119400	37.51	0.16	0.43	37	37.555	36.995	822557
1775860200	37.35	0.12	0.32	37.35	37.51	37.21	993892
1775773800	37.23	-0.09	-0.24	36.92	37.41	36.92	1108032
1775687400	37.32	1.23	3.41	37.54	37.54	37.085	1255236
1775601000	36.09	-0.01	-0.03	35.9	36.15	35.56	1356325
1775514600	36.1	0.25	0.70	36.03	36.16	35.87	916231
1775169000	35.85	-0.22	-0.61	35.37	35.98	35.26	1339204
1775082600	36.07	0.54	1.52	36.035	36.295	35.92	1396332
1774996200	35.53	1.04	3.02	35.05	35.555	34.86	1712225
1774909800	34.49	0.04	0.10	34.69	34.83	34.3401	1358179
1774650600	34.455	-0.25	-0.71	34.61	34.79	34.3499	1087862
1774564200	34.7	-0.68	-1.92	34.99	35.24	34.68	1576316
1774477800	35.38	0.52	1.49	35.49	35.525	35.175	1411612
1774391400	34.86	-0.15	-0.43	34.62	35.06	34.55	1331723
1774305000	35.01	0.73	2.13	34.96	35.44	34.7329	1521179
1774045800	34.28	-0.99	-2.81	35.13	35.15	34.1032	2292383
1773959400	35.27	-0.13	-0.37	34.75	35.465	34.68	2369871
1773873000	35.4	-0.53	-1.48	35.86	35.86	35.375	1465448
1773786600	35.93	0.09	0.25	35.98	36.14	35.905	1219526
1773700200	35.84	0.57	1.62	35.71	35.92	35.59	1271781
1773441000	35.27	-0.47	-1.32	35.76	35.86	35.195	1600388
1773354600	35.74	-0.53	-1.46	35.97	35.97	35.58	1019546
1773268200	36.27	-0.08	-0.22	36.12	36.36	36.015	966648
1773181800	36.35	0.15	0.41	36.53	36.88	36.29	1768776
1773095400	36.2	0.05	0.14	35.52	36.325	35.215	2869126
1772839800	36.15	-0.27	-0.74	35.83	36.255	35.7	2712000