WisdomTree Japan SmallCap Dividend【DFJ】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	1.39	1.30946773434	106.15	107.96	105.06	62170	106.10181342	SP
4	1.33	1.25223613596	106.21	108.91	103.5	45022	106.03137499	SP
12	1.79	1.6926713948	105.75	108.91	101.02	35647	105.70736923	SP
26	10.45	10.7632093933	97.09	113.22	96.37	38924	104.65748311	SP
52	21.78	25.3964552239	85.76	113.22	83.5443	24510	102.08724649	SP
156	40.58	60.6033452808	66.96	113.22	65.68	25900	83.66956258	SP
260	33.46	45.1673866091	74.08	113.22	55.02	23133	78.27164164	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
1782945000	107.3032	2	1.90	106.26	107.67	106.19	74282
1782858600	105.305	-0.4	-0.37	105.47	105.5458	105.06	13476
1782772200	105.7	-0.52	-0.49	106.35	106.47	105.6	64604
1782513000	106.22	0.74	0.70	105.98	106.975	105.98	62170
1782426600	105.48	-1.45	-1.35	106.15	106.865	105.39	96319
1782340200	106.9261	0.67	0.63	105.92	107.045	105.92	56327
1782253800	106.26	-2.26	-2.08	105.8	106.9851	105.755	18794
1782167400	108.515	1.11	1.03	108.53	108.91	108.17	22216
1781821800	107.41	0.4	0.38	108.31	108.32	106.87	20872
1781735400	107.0054	-0.89	-0.83	108.27	108.27	106.95	29487
1781649000	107.9	1.45	1.36	107.32	107.91	107.32	25032
1781562600	106.45	0.18	0.17	107.46	107.61	106.45	10943
1781303400	106.2716	0.33	0.31	106.36	106.71	105.82	41815
1781217000	105.94	2.21	2.13	104.32	106.13	103.92	53780
1781130600	103.73	-1.91	-1.81	104.36	104.9	103.5	69393
1781044200	105.64	0.46	0.44	105.89	106.52	104.2	54948
1780957800	105.18	0.4	0.38	105.59	105.72	104.6	19402
1780698600	104.78	-1.6	-1.50	106.42	106.68	104.47	56502
1780612200	106.38	1.31	1.25	106.21	106.85	105.99	65053
1780525800	105.07	-0.49	-0.46	105.56	105.9	104.9611	14892
1780439400	105.56	0.88	0.84	105.13	105.68	105.13	12974
1780353000	104.68	-2.4	-2.24	105.79	105.97	104.285	143832
1780093800	107.08	0.29	0.27	107.19	107.2	106.39	27138
1780007400	106.79	-0.26	-0.24	106.8	107.35	106.47	24514
1779921000	107.05	-0.46	-0.43	106.79	107.05	106.38	43105
1779834600	107.51	1.11	1.04	107.61	108.01	107.04	44124
1779489000	106.4002	0.18	0.17	106.4	106.77	106.23	6139
1779402600	106.2165	-0.72	-0.68	105.54	106.3501	105.4544	13990
1779316200	106.94	0.85	0.80	105.43	106.94	105.315	16993
1779229800	106.0933	-1.18	-1.10	106.2	106.8	105.835	17881
1779143400	107.2699	0.26	0.24	107.27	107.3813	106.65	29790
1778884200	107.01	-0.95	-0.88	107.48	107.51	106.83	40328
1778797800	107.959	0.16	0.15	108.31	108.56	107.95	17484
1778711400	107.8	-0.12	-0.11	107.64	107.8	107.1888	62656
1778625000	107.92	0.2	0.19	107.52	107.92	106.93	22152
1778538600	107.72	0.47	0.43	107.89	108.64	107.72	29303
1778279400	107.255	0.72	0.68	107.55	107.74	106.92	35005
1778193000	106.53	0.77	0.73	106.95	106.97	106	38815
1778106600	105.7615	2.2	2.13	105.74	106.315	105.39	16036
1778020200	103.56	0.56	0.55	103.45	103.77	103.28	14758
1777933800	102.9977	-0.39	-0.37	103.32	103.81	102.93	11272
1777674600	103.3835	-1.12	-1.07	104	104.09	103.24	44060
1777588200	104.5069	2.48	2.43	104.12	104.73	103.55	27132
1777501800	102.03	-1.28	-1.24	102.9	102.97	101.885	16238
1777415400	103.3095	1.49	1.46	103.49	104.005	103.21	27959
1777329000	101.82	0.64	0.63	102.45	102.88	101.82	62884
1777069800	101.18	-0.93	-0.91	101.74	101.74	101.02	20519
1776983400	102.1051	-0.36	-0.36	102.42	102.775	101.24	18348
1776897000	102.47	-0.42	-0.41	102.99	102.99	102.115	15299
1776810600	102.89	-2.4	-2.28	104.44	104.44	102.75	40125
1776724200	105.29	-1.74	-1.63	105.58	105.74	105.245	31598
1776465000	107.03	1.26	1.19	107.14	108.035	106.84	38551
1776378600	105.77	-0.34	-0.32	106.1	106.27	105.7	34289
1776292200	106.1063	-0.38	-0.36	105.87	106.27	105.625	13327
1776205800	106.49	0.56	0.53	106.19	107.06	106.13	9344
1776119400	105.93	0.24	0.23	104.81	105.95	104.66	24520
1775860200	105.69	-0.21	-0.20	106.07	106.24	105.435	53236
1775773800	105.9	-2.19	-2.03	105.75	106.91	105.232	51486
1775687400	108.09	4.19	4.03	108.28	108.34	107.16	66693
1775601000	103.9034	-0.13	-0.12	103.44	104.86	102.58	31811
1775514600	104.031	1.28	1.25	103.26	104.0594	103.15	39684
1775169000	102.75	-1.19	-1.14	101.85	103.92	101.52	49901