Dimensional International Value ETF【DFIV】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	0.58	1.07467111358	53.97	54.865	53.645	1520564	53.98554235	SP
4	-1.27	-2.2751701899	55.82	56.27	53.505	1227884	54.66734417	SP
12	-0.13	-0.237746891002	54.68	56.2701	53.505	1217111	55.00825059	SP
26	4.23	8.40620031797	50.32	56.315	50.08	1435788	53.84420738	SP
52	11.64	27.1265439292	42.91	56.315	42.5	1296337	50.37017321	SP
156	21.56	65.3531373143	32.99	56.315	30.795	952483	42.83477296	SP
260	21.12	63.1767873168	33.43	56.315	25.52	808982	39.65345183	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
1783031400	54.87	0.88	1.63	54.83	55.115	54.555	1313874
1782945000	53.99	-0.03	-0.06	53.78	54.155	53.68	1764117
1782858600	54.02	0.06	0.11	53.91	54.075	53.825227	1112627
1782772200	53.96	0.08	0.15	53.99	53.995	53.645	1120659
1782513000	53.88	-0.18	-0.33	53.98	54.16	53.8145	1589049
1782426600	54.06	0.39	0.73	53.97	54.295	53.78	2016366
1782340200	53.67	-0.33	-0.61	53.69	53.825	53.505	2126779
1782253800	54	-1.52	-2.74	53.92	54.185	53.882	1526984
1782167400	55.52	0.2	0.36	55.37	55.624766	55.1529	858673
1781821800	55.32	-0.12	-0.22	55.52	55.52	55.2401	1025077
1781735400	55.44	-0.56	-1.00	56.18	56.27	55.32	1050861
1781649000	56	0.11	0.20	56.15	56.249	55.9732	976346
1781562600	55.89	0.01	0.02	56.26	56.26	55.854536	1192516
1781303400	55.88	0.32	0.58	55.61	55.995	55.5	960424
1781217000	55.56	1.27	2.34	54.76	55.625	54.515	1137747
1781130600	54.29	-0.5	-0.91	54.65	54.835	54.255	951207
1781044200	54.79	-0.08	-0.15	55.34	55.36	54.14	1097308
1780957800	54.87	0.21	0.38	55.1	55.203179	54.77	854590
1780698600	54.66	-1.26	-2.25	55.59	55.6483	54.515	986875
1780612200	55.92	0.37	0.67	55.82	55.96	55.71	981588
1780525800	55.55	-0.39	-0.70	55.85	55.91	55.54	1329086
1780439400	55.94	0.5	0.90	55.55	55.985	55.55	1508603
1780353000	55.44	-0.24	-0.43	55.2	55.63	55.15	990679
1780093800	55.68	0.07	0.13	55.87	55.9799	55.61	988111
1780007400	55.61	-0.23	-0.41	55.53	55.78	55.34	1296591
1779921000	55.84	-0.18	-0.32	55.9	55.93	55.725	1270833
1779834600	56.02	0.47	0.85	56.16	56.2701	55.8801	2885290
1779489000	55.55	-0.25	-0.45	55.68	55.73	55.4499	1014423
1779402600	55.8	0.14	0.25	55.3	55.95	55.17	1028041
1779316200	55.66	0.63	1.14	55.09	55.78	55.025	1152883
1779229800	55.03	-0.35	-0.63	55.1	55.275	54.88	988094
1779143400	55.38	0.53	0.97	55.18	55.44	55.04	1181419
1778884200	54.85	-0.7	-1.26	54.96	54.96	54.72	1100399
1778797800	55.55	-0.1	-0.18	55.74	55.79	55.515	1220437
1778711400	55.65	0.26	0.47	55.38	55.68	55.3	895087
1778625000	55.39	-0.1	-0.18	55.27	55.45	54.96	1149028
1778538600	55.49	0.3	0.54	55.49	55.61	55.414525	967277
1778279400	55.19	0.44	0.80	55.11	55.25	55.015	958213
1778193000	54.75	-0.9	-1.62	55.64	55.64	54.7	1248958
1778106600	55.65	0.93	1.70	55.69	55.76	55.53	1280132
1778020200	54.72	0.56	1.03	54.58	54.81	54.395	1715791
1777933800	54.16	-0.72	-1.31	54.56	54.625	54.0277	1073572
1777674600	54.88	-0.24	-0.44	55.16	55.29	54.86	1009626
1777588200	55.12	1.23	2.28	54.47	55.257	54.4	1283979
1777501800	53.89	-0.44	-0.81	54.18	54.2	53.72	1177834
1777415400	54.33	0.24	0.44	54.35	54.42	54.16	1056132
1777329000	54.09	-0.07	-0.13	54.31	54.475	54.08	1407667
1777069800	54.16	0.01	0.02	54.11	54.26	53.9366	1165449
1776983400	54.15	-0.31	-0.57	54.38	54.535	53.665	1335893
1776897000	54.46	0.06	0.11	54.75	54.75	54.365	1163437
1776810600	54.4	-1.04	-1.88	55.12	55.2018	54.35	1251721
1776724200	55.44	-0.13	-0.23	55.31	55.45	55.09	1125973
1776465000	55.57	0.25	0.45	55.65	55.825	55.5	1333135
1776378600	55.32	-0.02	-0.04	55.5	55.565	55.165	1078661
1776292200	55.34	-0.27	-0.49	55.54	55.54	55.2899	905124
1776205800	55.61	0.17	0.31	55.57	55.6999	55.4072	1087572
1776119400	55.44	0.32	0.58	54.74	55.47	54.645	1147747
1775860200	55.12	0.2	0.36	55.27	55.33	54.945	1073265
1775773800	54.92	-0.14	-0.25	54.68	55.17	54.56	1416458
1775687400	55.06	1.58	2.95	55.09	55.125	54.71	1193252
1775601000	53.48	0.02	0.04	53.14	53.79	52.8	1277591