Dimensional International Small Cap ETF【DFIS】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	-1.32	-3.57046253719	36.97	37.12	35.65	421902	36.605947	SP
4	-0.8	-2.19478737997	36.45	37.12	35.57	456677	36.42027007	SP
12	1.71	5.03830288745	33.94	37.12	32.27	555303	35.0322113	SP
26	3.34	10.3373568555	32.31	37.18	32.01	520399	34.81285463	SP
52	6.37	21.7554644809	29.28	37.18	28.78	585348	32.51877276	SP
156	12.74	55.6089044086	22.91	37.18	20.47	429798	28.41542409	SP
260	10.78	43.3453960595	24.87	37.18	17.91	357128	27.37825814	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
1780698600	35.65	-0.96	-2.62	36.44	36.44	35.5701	418734
1780612200	36.61	0.32	0.88	36.45	36.66	36.45	399052
1780525800	36.29	-0.41	-1.12	36.36	36.48	36.285	429174
1780439400	36.7	0.15	0.41	36.66	36.7699	36.5401	434461
1780353000	36.55	-0.34	-0.92	36.43	36.68	36.3001	433607
1780093800	36.89	0.14	0.38	36.97	37.12	36.81	413217
1780007400	36.75	0.08	0.22	36.52	36.89	36.4001	415009
1779921000	36.67	-0.13	-0.35	36.8	36.8	36.57	379501
1779834600	36.8	0.51	1.41	36.66	36.89	36.66	577606
1779489000	36.29	0.04	0.11	36.26	36.4	36.1101	512163
1779402600	36.25	0.09	0.25	35.94	36.3599	35.7622	362403
1779316200	36.16	0.48	1.35	35.63	36.24	35.59	538142
1779229800	35.68	-0.42	-1.16	35.82	35.85	35.57	554334
1779143400	36.1	0.22	0.61	36.15	36.18	35.7901	440633
1778884200	35.88	-0.68	-1.86	36.03	36.03	35.795	421565
1778797800	36.56	0.06	0.16	36.67	36.7299	36.47	375519
1778711400	36.5	0.17	0.47	36.32	36.519	36.19	567436
1778625000	36.33	-0.24	-0.66	36.37	36.4	35.99	536651
1778538600	36.57	-0.05	-0.14	36.49	36.78	36.49	424390
1778279400	36.62	0.5	1.38	36.45	36.62	36.4056	462008
1778193000	36.12	-0.31	-0.85	36.52	36.62	36.09	515192
1778106600	36.43	0.87	2.45	36.41	36.505	36.32	422469
1778020200	35.56	0.3	0.85	35.39	35.6699	35.39	645151
1777933800	35.26	-0.3	-0.84	35.41	35.575	35.07	415052
1777674600	35.56	-0.12	-0.32	35.57	35.84	35.56	372722
1777588200	35.675	0.78	2.25	35.29	35.76	35.27	648771
1777501800	34.89	-0.32	-0.91	35.05	35.0999	34.695	444510
1777415400	35.21	-0.21	-0.59	35.2	35.35	35.1	497371
1777329000	35.42	0.02	0.06	35.49	35.55	35.33	505606
1777069800	35.4	0.1	0.28	35.36	35.45	35.1817	400734
1776983400	35.3	-0.36	-1.01	35.54	35.6	34.92	515385
1776897000	35.66	0.11	0.31	35.76	35.76	35.5101	709021
1776810600	35.55	-0.67	-1.85	36.04	36.11	35.43	441272
1776724200	36.22	-0.19	-0.52	36.19	36.23	36	324392
1776465000	36.41	0.44	1.22	36.56	36.68	36.35	370260
1776378600	35.97	0.06	0.17	36.16	36.16	35.835	543977
1776292200	35.91	-0.1	-0.28	35.98	35.98	35.7808	502718
1776205800	36.01	0.36	1.01	35.98	36.06	35.85	485198
1776119400	35.65	0.16	0.45	35.18	35.69	35.0815	613645
1775860200	35.49	0.15	0.42	35.68	35.68	35.28	514525
1775773800	35.34	-0.17	-0.48	35.16	35.5199	35.015	534709
1775687400	35.51	1.23	3.59	35.71	35.71	35.2257	591915
1775601000	34.28	-0.04	-0.12	34.15	34.36	33.6801	852183
1775514600	34.32	0.41	1.21	34.14	34.36	33.99	856931
1775169000	33.91	-0.24	-0.70	33.4	34.05	33.3701	1161854
1775082600	34.15	0.48	1.43	34.125	34.45	34.0305	700386
1774996200	33.67	1.02	3.12	33.15	33.67	32.95	730737
1774909800	32.65	-0.01	-0.02	32.939999	32.939999	32.47	532531
1774650600	32.655	-0.25	-0.77	32.81	32.93	32.53	697224
1774564200	32.909999	-0.68	-2.02	33.17	33.46	32.869999	691910
1774477800	33.59	0.58	1.76	33.59	33.71	33.4335	828954
1774391400	33.009999	-0.19	-0.57	32.9	33.24	32.637999	793965
1774305000	33.2	0.78	2.39	33.189999	33.549999	32.88	687016
1774045800	32.424999	-1	-2.98	33.28	33.28	32.27	777520
1773959400	33.42	-0.24	-0.71	32.77	33.62	32.77	846691
1773873000	33.66	-0.43	-1.26	34.07	34.07	33.63	455645
1773786600	34.09	0.12	0.34	34.17	34.25	34.0201	1013290
1773700200	33.975	0.54	1.60	33.73	34.05	33.73	380322
1773441000	33.439999	-0.65	-1.91	33.94	34.04	33.409999	508922
1773354600	34.09	-0.6	-1.73	34.25	34.28	33.95	396990
1773268200	34.69	-0.12	-0.34	34.64	34.76	34.41	415372
1773181800	34.81	0.19	0.55	34.97	35.32	34.7301	613120
1773095400	34.62	-0.15	-0.43	34.02	34.73	33.71139	615934
1772839800	34.77	-0.26	-0.74	34.37	34.87	34.34	615634