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	-0.48	-1.19521912351	40.16	40.56	39.67	714392	40.23388194	SP
4	1.15	2.98468725668	38.53	40.9	38.1	924883	39.73343153	SP
12	4.15	11.6802701942	35.53	40.9	35.06	808643	38.27204077	SP
26	1.48	3.87434554974	38.2	40.9	34.61	747229	37.25264375	SP
52	3	8.17884405671	36.68	40.9	34.03	685322	37.0522996	SP
156	6.04	17.9548156956	33.64	40.9	25.52	699993	33.38423579	SP
260	6.25	18.6957822315	33.43	40.9	25.52	632997	33.37217659	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743201000	39.68	-0.44	-1.10	39.93	39.93	39.5918	903703
1743114600	40.12	0.01	0.02	40.01	40.23	39.9219	730633
1743028200	40.11	-0.38	-0.94	40.33	40.43	40.02	974183
1742941800	40.49	0.22	0.55	40.51	40.56	40.3798	743905
1742855400	40.27	0.05	0.12	40.29	40.3768	40.1543	579097
1742596200	40.22	-0.2	-0.49	40.16	40.265	40.05	544144
1742509800	40.42	-0.38	-0.93	40.15	40.465	40.09	771215
1742423400	40.8	0.14	0.34	40.56	40.9	40.48	784898
1742337000	40.66	0.21	0.52	40.55	40.6999	40.435	830773
1742250600	40.45	0.44	1.10	40.14	40.5184	40.14	708557
1741991400	40.01	0.71	1.81	39.67	40.02	39.59	642730
1741905000	39.3	-0.12	-0.30	39.34	39.4499	39.17	672086
1741818600	39.42	0.25	0.64	39.41	39.51	39.185	788312
1741732200	39.17	-0.27	-0.68	39.33	39.48	38.925	2338598
1741645800	39.44	-0.76	-1.89	39.63	39.76	39.155	982097
1741390200	40.2	0.5	1.26	39.83	40.245	39.7942	733554
1741303800	39.7	-0.07	-0.18	39.76	40.105	39.66	1192023
1741217400	39.77	1.07	2.76	39.39	39.8468	39.39	1469425
1741131000	38.7	-0.23	-0.59	38.56	39.0768	38.1	1061321
1741044600	38.93	0.27	0.70	39.33	39.449	38.71	1204342
1740785400	38.66	0.05	0.13	38.53	38.7	38.345	694411
1740699000	38.61	-0.27	-0.69	38.79	38.865	38.57	889384
1740612600	38.88	0.1	0.26	38.86	39.135	38.78	722403
1740526200	38.78	0.44	1.15	38.87	38.94	38.565	895620
1740439800	38.34	0.06	0.16	38.44	38.535	38.235	1024911
1740180600	38.28	-0.29	-0.75	38.57	38.57	38.205	604351
1740094200	38.57	0.26	0.68	38.49	38.61	38.385	692614
1740007800	38.31	-0.45	-1.16	38.34	38.415	38.185	856720
1739921400	38.76	0.24	0.62	38.7	38.825	38.59	834172
1739575800	38.52	0.1	0.26	38.65	38.74	38.52	889303
1739489400	38.42	0.38	1.00	38.17	38.42	38.07	670553
1739403000	38.04	-0.01	-0.03	37.79	38.19	37.775	655362
1739316600	38.05	0.22	0.58	37.81	38.095	37.76	778514
1739230200	37.83	0.17	0.45	37.82	37.83	37.73	673710
1738971000	37.66	-0.17	-0.45	37.93	37.96	37.57	511201
1738884600	37.83	0.34	0.91	37.77	37.885	37.71	568935
1738798200	37.49	0.38	1.02	37.36	37.53	37.2857	509888
1738711800	37.11	0.46	1.26	36.84	37.1583	36.83	979235
1738625400	36.65	-0.53	-1.43	36.44	36.86	36.31	626403
1738366200	37.18	-0.37	-0.99	37.51	37.615	37.11	691568
1738279800	37.55	0.33	0.89	37.6	37.765	37.425	663954
1738193400	37.22	0.05	0.13	37.17	37.35	37.11	659087
1738107000	37.17	-0.14	-0.38	37.27	37.2999	37.0099	880523
1738020600	37.31	0.18	0.48	37.16	37.315	37.14	842552
1737761400	37.13	0.45	1.23	37.11	37.2264	37.065	608182
1737675000	36.68	0	0.00	36.68	36.68	36.68	0
1737588600	36.68	-0.32	-0.86	36.88	36.88	36.67	653041
1737502200	37	0.69	1.90	36.72	37	36.7001	834805
1737156600	36.31	0.22	0.61	36.24	36.465	36.18	661070
1737070200	36.09	0.03	0.08	36.1	36.1799	36.01	739755
1736983800	36.06	0.45	1.26	36.09	36.13	35.9157	570697
1736897400	35.61	0.25	0.71	35.45	35.6399	35.38	876840
1736811000	35.36	0.03	0.08	35.07	35.365	35.06	1043285
1736551800	35.33	-0.48	-1.34	35.63	35.674	35.2342	869218
1736379000	35.81	-0.09	-0.25	35.55	35.8179	35.505	695213
1736292600	35.9	-0.02	-0.06	36.132	36.1572	35.85	643435
1736206200	35.92	0.36	1.01	35.87	36.15	35.821	630290
1735947000	35.56	0.2	0.57	35.53	35.585	35.37	703036
1735860600	35.36	-0.12	-0.34	35.49	35.59	35.27	1002981
1735687800	35.48	0.07	0.20	35.55	35.62	35.3633	1042501
1735601400	35.41	-0.08	-0.23	35.4	35.52	35.22	907156