Dimensional Global Sustainability Fixed Income ETF【DFSB】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	-0.44	-0.848929191588	51.83	51.99	51.26	30553	51.62033751	SP
4	0.01	0.0194628260023	51.38	51.99	50.8901	26091	51.42847818	SP
12	-0.7698	-1.47584921721	52.1598	52.185	50.14	39899	51.05480729	SP
26	-1.54	-2.90950311732	52.93	53.47	50.14	37192	51.84063145	SP
52	-0.39	-0.753186558517	51.78	53.47	50.14	33551	51.67479112	SP
156	0.77	1.52113789016	50.62	53.47	48.44	30414	51.29624982	SP
260	0.77	1.52113789016	50.62	53.47	48.44	30414	51.29624982	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741303800	51.39	-0.11	-0.21	51.36	51.49	51.26	35710
1741217400	51.5	-0.2	-0.38	51.63	51.63	51.4559	47975
1741131000	51.6987	-0.26	-0.50	51.88	51.93	51.6987	29788
1741044600	51.96	0.09	0.17	51.68	51.99	51.68	19981
1740785400	51.8729	0.19	0.36	51.83	51.908	51.75	19312
1740699000	51.6876	-0.13	-0.26	51.65	51.74	51.65	10957
1740612600	51.82	0.1	0.19	51.71	51.83	51.67	12564
1740526200	51.7207	0.29	0.57	51.67	51.745	51.65	18299
1740439800	51.43	-0.01	-0.02	51.36	51.5999	51.33	40365
1740180600	51.44	0.27	0.53	51.38	51.55	51.1901	32381
1740094200	51.17	0	0.00	51.29	51.29	51.1511	20799
1740007800	51.17	0.01	0.02	51.08	51.215	51.08	49239
1739921400	51.16	-0.25	-0.49	51.45	51.45	51.16	31633
1739575800	51.41	0.06	0.12	51.52	51.56	51.41	15735
1739489400	51.35	0.34	0.67	51.17	51.4	51.17	26890
1739403000	51.01	-0.2	-0.39	50.92	51.02	50.8901	9160
1739316600	51.21	-0.09	-0.18	51.21	51.32	51.1735	30907
1739230200	51.3	-0.1	-0.19	51.45	51.47	51.3	20127
1738971000	51.4	-0.1	-0.19	51.38	51.435	51.31	23913
1738884600	51.5	-0.02	-0.03	51.47	51.5899	51.4001	14753
1738798200	51.515	0.24	0.48	51.28	51.65	51.28	16661
1738711800	51.27	0.04	0.08	51.11	51.325	51.11	18758
1738625400	51.23	0.06	0.12	51.26	51.38	51.1507	29855
1738366200	51.17	-0.02	-0.04	51.26	51.286	51.09	158425
1738279800	51.19	0.11	0.22	51.15	51.255	51.1163	28504
1738193400	51.08	-0.04	-0.08	51.14	51.14	50.97	14373
1738107000	51.12	-0.01	-0.02	51.04	51.145	51.04	23778
1738020600	51.13	0.22	0.42	51.14	51.14	50.92	35246
1737761400	50.915	-0	-0.00	50.82	50.9499	50.82	23019
1737675000	50.916	0	0.00	50.916	50.916	50.916	0
1737588600	50.916	-0.1	-0.20	50.98	51.03	50.91	10157
1737502200	51.02	0.22	0.43	50.95	51.03	50.936	52379
1737156600	50.8	0.03	0.06	50.86	50.9254	50.8	23105
1737070200	50.7696	0.14	0.28	50.56	50.845	50.56	36976
1736983800	50.63	0.43	0.86	50.61	50.69	50.61	17078
1736897400	50.2	-0.06	-0.11	50.21	50.2294	50.14	17579
1736811000	50.255	-0.09	-0.17	50.3	50.41	50.14	43448
1736551800	50.34	-0.27	-0.53	50.32	50.43	50.2901	25625
1736379000	50.61	-0.03	-0.05	50.51	50.8	50.38	272789
1736292600	50.635	-0.18	-0.34	50.72	50.72	50.58	35590
1736206200	50.81	-0.04	-0.07	50.84	50.9	50.716	36248
1735947000	50.845	-0.11	-0.21	50.995	50.995	50.844	20191
1735860600	50.95	0.01	0.02	50.98	51.03	50.88	46643
1735687800	50.94	-0.05	-0.10	51.03	51.09	50.86	44686
1735601400	50.99	0.18	0.36	50.95	51.055	50.94	76613
1735342200	50.8092	-0.17	-0.34	50.9	50.92	50.69	36577
1735255800	50.98	0.03	0.07	50.81	51.04	50.7942	53281
1735077840	50.945	0.09	0.17	50.82	50.9722	50.7701	41540
1734996600	50.86	-0.11	-0.22	50.96	51.06	50.8202	58710
1734737400	50.97	0.15	0.29	50.95	51.11	50.94	97324
1734651000	50.821	-0.17	-0.33	50.8549	50.93	50.77	88003
1734564600	50.99	-0.32	-0.62	51.3	51.43	50.99	41042
1734478200	51.31	-0.77	-1.48	51.355	51.39	51.25	43372
1734391800	52.08	0.06	0.12	52.1	52.14	52.03	46375
1734132600	52.02	-0.15	-0.29	52.1598	52.185	52.02	30090
1734046200	52.17	-0.29	-0.55	52.3	52.34	52.12	49015
1733959800	52.46	-0.08	-0.15	52.59	52.59	52.45	85670
1733873400	52.54	0.02	0.04	52.49	52.58	52.47	54927
1733787000	52.52	-0.09	-0.17	52.57	52.63	52.52	53525