Dimensional Inflation protected Securities ETF【DFIP】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	0.39	0.936149783965	41.66	42.28	41.64	48070	41.9353404	SP
4	0.15	0.35799522673	41.9	42.28	41.5101	70149	41.7431097	SP
12	1.622	4.01207084199	40.428	42.28	40.2401	65004	41.35056619	SP
26	-0.25	-0.591016548463	42.3	42.42	40.22	68753	41.21502075	SP
52	1.15	2.81173594132	40.9	42.5321	40.22	78042	41.14173958	SP
156	-5.31	-11.2119932432	47.36	47.4	39.06	73029	41.78607899	SP
260	-8.08	-16.1180929583	50.13	50.26	39.06	73051	42.56677861	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743633000	42.05	-0.1	-0.23	42.28	42.28	41.995	43346
1743546600	42.145	0.03	0.08	42.15	42.28	42.1203	52945
1743460200	42.111	0.12	0.29	42.13	42.2	42.0815	54758
1743201000	41.99	0.23	0.55	41.91	42.0299	41.87	27857
1743114600	41.76	0.11	0.27	41.69	41.76	41.665	69757
1743028200	41.6496	-0.05	-0.11	41.66	41.71	41.64	35034
1742941800	41.6949	-0.07	-0.16	41.62	41.71	41.62	451029
1742855400	41.76	-0.14	-0.33	41.8	41.8389	41.72	98201
1742596200	41.9	-0.01	-0.02	41.98	41.99	41.885	47172
1742509800	41.91	0.09	0.21	41.96	41.96	41.8401	41125
1742423400	41.821	0.2	0.47	41.58	41.83	41.54	43409
1742337000	41.625	0.05	0.13	41.54	41.6566	41.54	43366
1742250600	41.57	0	0.00	41.62	41.66	41.5101	46406
1741991400	41.57	-0.1	-0.24	41.63	41.63	41.56	71433
1741905000	41.6708	0.04	0.10	41.59	41.71	41.557	39379
1741818600	41.63	-0.01	-0.02	41.65	41.73	41.61	26422
1741732200	41.64	-0.15	-0.37	41.79	41.8471	41.64	38627
1741645800	41.794	0.2	0.47	41.77	41.84	41.7101	75362
1741390200	41.599	-0.03	-0.07	41.77	41.7965	41.55	43116
1741303800	41.63	-0.08	-0.19	41.61	41.68	41.52	35881
1741217400	41.71	-0.2	-0.48	41.9	41.93	41.6904	62348
1741131000	41.91	-0.13	-0.31	42.09	42.1513	41.89	87756
1741044600	42.04	0.13	0.31	41.83	42.06	41.78	69663
1740785400	41.91	0.27	0.66	41.77	41.91	41.75	53149
1740699000	41.635	-0.03	-0.06	41.59	41.6585	41.59	46368
1740612600	41.66	0.05	0.12	41.6	41.7	41.58	44516
1740526200	41.61	0.17	0.41	41.61	41.64	41.56	110751
1740439800	41.44	0.1	0.25	41.31	41.4467	41.31	77824
1740180600	41.335	0.08	0.18	41.29	41.42	41.29	63109
1740094200	41.2594	0.08	0.19	41.23	41.286	41.2137	55993
1740007800	41.18	0.05	0.13	41.1	41.1804	41.1	57500
1739921400	41.125	-0.13	-0.32	41.3	41.3	41.125	45595
1739575800	41.255	0.11	0.26	41.24	41.2991	41.2382	37463
1739489400	41.15	0.21	0.51	41.1	41.1699	41.0801	31390
1739403000	40.94	-0.25	-0.61	41.04	41.04	40.9307	60361
1739316600	41.19	0	0.00	41.13	41.19	41.11	53840
1739230200	41.19	0.02	0.05	41.2	41.26	41.17	34981
1738971000	41.17	-0.12	-0.29	41.14	41.21	41.1	54153
1738884600	41.29	-0.05	-0.12	41.34	41.34	41.24	56676
1738798200	41.34	0.16	0.38	41.28	41.37	41.28	56131
1738711800	41.185	0.04	0.09	40.98	41.2	40.98	58828
1738625400	41.15	0.1	0.24	41.24	41.33	41.0701	121348
1738366200	41.05	0.07	0.17	40.99	41.05	40.92	132236
1738279800	40.98	0.02	0.05	41.02	41.06	40.94	39871
1738193400	40.96	-0.02	-0.05	41.01	41.0373	40.84	78685
1738107000	40.98	-0.01	-0.02	40.91	41.01	40.9	55757
1738020600	40.989	0.21	0.51	40.98	40.99	40.89	29813
1737761400	40.78	0.12	0.28	40.72	40.78	40.6501	39841
1737675000	40.665	0	0.00	40.665	40.665	40.665	0
1737588600	40.665	-0.05	-0.11	40.72	40.7327	40.64	69807
1737502200	40.71	0.01	0.02	40.7	40.7512	40.66	39984
1737156600	40.7	-0.02	-0.05	40.72	40.76	40.68	128126
1737070200	40.72	0.09	0.23	40.6	40.76	40.5951	54837
1736983800	40.625	0.31	0.77	40.56	40.63	40.5535	30706
1736897400	40.315	0.01	0.02	40.44	40.44	40.271	42800
1736811000	40.305	0.03	0.09	40.34	40.3425	40.2624	67727
1736551800	40.27	-0.23	-0.56	40.36	40.38	40.2401	87353
1736379000	40.495	0.12	0.30	40.33	40.5899	40.33	68171
1736292600	40.375	-0.05	-0.12	40.41	40.42	40.3072	60572
1736206200	40.4251	-0.01	-0.03	40.37	40.46	40.37	54885
1735947000	40.4386	-0.08	-0.19	40.53	40.54	40.4	83244