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	-1.5001	-4.10648781823	36.53	36.53	34.8	619708	35.23380252	SP
4	-1.4001	-3.84326104859	36.43	36.82	34.8	532265	35.82135187	SP
12	0.8899	2.60661980082	34.14	37.12	33.6801	514092	35.80305405	SP
26	1.9899	6.02269975787	33.04	37.18	32.27	535007	35.14990034	SP
52	5.2499	17.6289456011	29.78	37.18	29.53	588428	32.85405942	SP
156	12.5499	55.8269572954	22.48	37.18	20.47	434878	28.62410723	SP
260	10.1599	40.8520305589	24.87	37.18	17.91	356934	27.54440904	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
1782513000	35.15	0.01	0.03	34.98	35.21	34.92	566282
1782426600	35.14	0.21	0.60	35.19	35.34	35.08	796143
1782340200	34.93	-0.14	-0.40	34.94	35.08	34.8	754978
1782253800	35.07	-1.08	-2.99	35.09	35.235	34.98	506864
1782167400	36.15	0.08	0.22	36.53	36.53	36.105	474271
1781821800	36.07	-0.15	-0.41	36.06	36.26	36.05	588044
1781735400	36.22	-0.31	-0.85	36.75	36.82	36.136	578204
1781649000	36.53	0.08	0.22	36.58	36.6799	36.49	411320
1781562600	36.45	0.23	0.64	36.57	36.76	36.415	595466
1781303400	36.22	0.2	0.57	36.14	36.28	35.93	325975
1781217000	36.015	0.88	2.52	35.34	36.04	35.24	397433
1781130600	35.13	-0.52	-1.46	35.46	35.635	35.13	465011
1781044200	35.65	-0.03	-0.08	35.94	36.1199	35.218	1059764
1780957800	35.68	0.03	0.08	35.71	35.99	35.61	478254
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