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	-0.98	-2.57826887661	38.01	38.2454	36.775	1571498	37.25309236	SP
4	-1.32	-3.44198174707	38.35	38.645	36.775	1242634	37.70612381	SP
12	1	2.77546489037	36.03	38.645	35.56	1112444	37.55013849	SP
26	2.43	7.02312138728	34.6	39.1999	34.1032	1213747	36.73819109	SP
52	6.34	20.6581948517	30.69	39.1999	30.59	1081869	34.92241923	SP
156	13.25	55.7190916737	23.78	39.1999	22.13	995711	29.37121924	SP
260	12.13	48.7148594378	24.9	39.1999	18.7	1021523	27.08925015	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	37.03	-0.15	-0.40	37.03	37.2	36.965	1322346
1782426600	37.18	0.25	0.68	37.37	37.37	37.05	2092884
1782340200	36.93	-0.1	-0.27	36.91	37.035	36.775	1711364
1782253800	37.03	-1.13	-2.96	37.01	37.2	36.92	1367087
1782167400	38.16	0.1	0.28	38.01	38.2454	38.01	1114655
1781821800	38.055	-0.02	-0.04	38.21	38.21	37.99	1203427
1781735400	38.07	-0.28	-0.73	38.56	38.645	37.975	2121424
1781649000	38.35	0.07	0.18	38.36	38.496055	38.345	955150
1781562600	38.28	0.2	0.53	38.54	38.58	38.25	1162520
1781303400	38.08	0.16	0.42	38.02	38.165	37.805	818107
1781217000	37.92	0.99	2.68	37.29	37.9477	37.115	1322994
1781130600	36.93	-0.47	-1.26	37.18	37.37	36.91	1147164
1781044200	37.4	0.04	0.11	37.62	37.82	36.86	1362182
1780957800	37.36	0.13	0.35	37.55	37.585	37.305	1025248
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