Dimensional Us Large Cap Value ETF【DFLV】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	0.05	0.127942681679	39.08	39.8889	38.99	687018	39.4695435	SP
4	1.23	3.24538258575	37.9	39.8889	37.82	773747	38.71097127	SP
12	3.62	10.1943114616	35.51	39.8889	34.94	963514	37.08447525	SP
26	5.22	15.3936891772	33.91	39.8889	33.69	927818	36.42156448	SP
52	9.08	30.2163061564	30.05	39.8889	29.86	905703	34.35580073	SP
156	14.57	59.3241042345	24.56	39.8889	23.2609	568621	31.74345721	SP
260	14.34	57.8459056071	24.79	39.8889	23.15	526463	31.2507382	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
1780698600	39.13	-0.68	-1.71	39.72	39.72	39.08	898110
1780612200	39.81	0.25	0.63	39.69	39.8889	39.6	737513
1780525800	39.56	-0.01	-0.03	39.52	39.645	39.47	744137
1780439400	39.57	0.35	0.89	39.19	39.643421	39.19	676102
1780353000	39.22	0.11	0.28	39.03	39.265	38.99	663060
1780093800	39.11	0.03	0.08	39.08	39.1801	39.07	614278
1780007400	39.08	0.02	0.05	39.04	39.17	38.88	579084
1779921000	39.06	-0.01	-0.03	39.11	39.1396	38.985	1348821
1779834600	39.07	0.31	0.80	38.94	39.14	38.94	904530
1779489000	38.76	0.29	0.75	38.6	38.87	38.6	756810
1779402600	38.47	0.08	0.21	38.3	38.49	38.07	920640
1779316200	38.39	0.31	0.81	38.19	38.43	38.08	809448
1779229800	38.08	-0.18	-0.47	38.11	38.2999	37.915	676954
1779143400	38.26	0.21	0.55	38.08	38.27	38.02	860522
1778884200	38.05	-0.37	-0.96	38.27	38.27	38.01	602926
1778797800	38.42	0.14	0.37	38.4	38.577716	38.4	609452
1778711400	38.28	0.04	0.10	38.21	38.35	38.12	605153
1778625000	38.24	0.1	0.26	38.12	38.285	37.845	813485
1778538600	38.14	0.16	0.42	38.12	38.21	38.03	1027652
1778279400	37.98	0.24	0.64	37.9	38.0299	37.82	750631
1778193000	37.74	-0.49	-1.28	38.09	38.12	37.69	651471
1778106600	38.23	0.25	0.66	38.09	38.28	38.07	858040
1778020200	37.98	0.36	0.96	37.82	38.085	37.76	705015
1777933800	37.62	-0.2	-0.53	37.71	37.93	37.5801	633360
1777674600	37.82	-0.14	-0.37	38	38.08	37.82	886319
1777588200	37.96	0.45	1.20	37.51	38.005	37.45	1078774
1777501800	37.51	0.09	0.24	37.51	37.57	37.36	1398094
1777415400	37.42	-0.05	-0.13	37.63	37.63	37.325	786314
1777329000	37.47	0.03	0.08	37.43	37.69	37.425	1095064
1777069800	37.44	-0.09	-0.24	37.64	37.64	37.3801	1638536
1776983400	37.53	0.17	0.46	37.44	37.595	37.25	934993
1776897000	37.36	0.03	0.08	37.5	37.53	37.275	740348
1776810600	37.33	-0.1	-0.27	37.56	37.67	37.27	959168
1776724200	37.43	0.08	0.21	37.28	37.52	37.28	893018
1776465000	37.35	0.27	0.73	37.08	37.5001	37.08	1554768
1776378600	37.08	0.18	0.49	36.85	37.085	36.85	678490
1776292200	36.9	-0.17	-0.46	37.05	37.07	36.78	742187
1776205800	37.07	0.06	0.16	36.92	37.125	36.77	665993
1776119400	37.01	0.28	0.76	36.59	37.01	36.58	786326
1775860200	36.73	-0.22	-0.60	36.98	36.98	36.69	534027
1775773800	36.95	0.16	0.43	36.68	37.03	36.68	691262
1775687400	36.79	0.73	2.02	36.57	36.81	36.4301	1266948
1775601000	36.06	0.02	0.06	35.94	36.11	35.87	1002946
1775514600	36.04	0.18	0.50	35.82	36.04	35.82	1497980
1775169000	35.86	0.07	0.20	35.51	36.02	35.505	1252808
1775082600	35.79	0.08	0.22	35.8	35.935	35.74	1231760
1774996200	35.71	0.65	1.85	35.43	35.82	35.3	1916250
1774909800	35.06	-0.19	-0.54	35.58	35.58	34.94	1232692
1774650600	35.25	-0.35	-0.97	35.53	35.605	35.17	1031041
1774564200	35.595	-0.23	-0.63	35.66	35.9	35.565	1169583
1774477800	35.82	0.14	0.39	35.89	35.99	35.64	993970
1774391400	35.68	0.13	0.37	35.19	35.85	35.19	1218272
1774305000	35.55	0.3	0.85	35.64	35.92	35.48	1732775
1774045800	35.25	-0.26	-0.73	35.52	35.6	35.08	1197335
1773959400	35.51	-0.01	-0.03	35.26	35.69	35.24	1407514
1773873000	35.52	-0.4	-1.11	35.78	35.87	35.505	1043167
1773786600	35.92	0.25	0.70	35.93	36.1	35.89	1252477
1773700200	35.67	0.31	0.86	35.64	35.86	35.6044	935493
1773441000	35.365	0.01	0.01	35.51	35.72	35.325	860712
1773354600	35.36	-0.49	-1.37	35.55	35.6893	35.3462	1260021
1773268200	35.85	0.05	0.13	35.76	35.92	35.63	1302380
1773181800	35.805	-0.15	-0.40	35.91	36.23	35.75	1205975
1773095400	35.95	0.09	0.25	35.54	36.01	35.18	1963100
1772839800	35.86	-0.5	-1.38	36	36	35.615	1006271