Dimensional Emerging Markets Sustainability Core 1 ETF【DFSE】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	-3.3255	-6.58514851485	50.5	51.1399	47.105	17709	49.67257431	SP
4	-2.4755	-4.98590130916	49.65	51.1399	46.49	22199	48.98189177	SP
12	4.0145	9.30143651529	43.16	51.1399	40.67	22205	46.27079068	SP
26	5.6945	13.7283027965	41.48	51.1399	40.0856	26431	44.48833021	SP
52	10.1645	27.4641988652	37.01	51.1399	36.4	31028	41.95875824	SP
156	16.7548	55.0787811846	30.4197	51.1399	28.0706	30562	35.66015112	SP
260	21.6245	84.6360078278	25.55	51.1399	25.335	31254	34.3232035	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
1780698600	47.1745	-2.75	-5.50	47.98	48.24	47.105	18441
1780612200	49.92	-0.22	-0.43	49.36	50.08	49.36	23621
1780525800	50.1363	-0.84	-1.66	50.98	50.98	50	17712
1780439400	50.9801	0.4	0.79	50.2	51.1399	50.2	14742
1780353000	50.5801	0.9	1.80	50.5	50.77	49.87	14031
1780093800	49.6843	-0.04	-0.09	49.86	49.86	49.4602	27912
1780007400	49.729	0.13	0.27	49.02	49.96	48.84	18545
1779921000	49.596	-0.39	-0.78	50.09	50.09	49.1815	47268
1779834600	49.9858	1.7	3.52	49.49	50.0821	49.49	30703
1779489000	48.2838	0.23	0.49	48.36	48.59	48.03	15695
1779402600	48.0491	0.28	0.59	47.1	48.315	47.1	19135
1779316200	47.7684	0.7	1.50	46.83	47.845	46.83	8014
1779229800	47.064	-0.38	-0.79	46.62	47.4299	46.49	32033
1779143400	47.44	-0.18	-0.38	48.32	48.32	47.07	14922
1778884200	47.6196	-1.57	-3.19	47.61	47.94	47.45	26391
1778797800	49.1878	-0.01	-0.02	49.06	49.52	48.94	14944
1778711400	49.196	0.9	1.86	48.26	49.4099	48.26	23920
1778625000	48.3	-1.59	-3.19	48.22	48.72	47.67	33094
1778538600	49.893	0.04	0.08	49.65	50.08	49.65	20662
1778279400	49.8533	1.06	2.18	49.47	50.11	49.47	16121
1778193000	48.7902	-0.53	-1.07	49.51	49.65	48.78	20714
1778106600	49.32	1.12	2.32	48.55	49.54	48.55	20223
1778020200	48.2014	0.83	1.76	47.98	48.4699	47.98	18273
1777933800	47.3683	-0.17	-0.35	47.86	47.92	47.1702	18915
1777674600	47.5358	-0.07	-0.15	47.64	48.0199	47.49	33204
1777588200	47.6063	1.12	2.42	46.89	47.6063	46.7376	22005
1777501800	46.4815	-0.24	-0.52	46.75	46.79	46.33	28172
1777415400	46.7241	-0.32	-0.68	46.53	46.8099	46.3671	30043
1777329000	47.045	-0.22	-0.46	46.75	47.25	46.75	19415
1777069800	47.2616	0.83	1.78	47.04	47.42	46.55	19913
1776983400	46.4349	-0.84	-1.77	46.75	46.94	46.14	28336
1776897000	47.27	0.78	1.68	46.56	47.35	46.56	10998
1776810600	46.49	-0.64	-1.36	47.02	47.33	46.46	25978
1776724200	47.13	-0.34	-0.72	47.14	47.26	46.93	17144
1776465000	47.4737	0.98	2.11	47.07	47.9862	47.07	13887
1776378600	46.4949	0.19	0.42	46.38	46.73	46.3201	30744
1776292200	46.3	-0.05	-0.11	45.73	46.35	45.71	26289
1776205800	46.35	0.78	1.71	45.95	46.37	45.82	13711
1776119400	45.57	0.55	1.22	44.66	45.5732	44.66	18789
1775860200	45.02	0.11	0.23	45.41	45.41	44.9601	18413
1775773800	44.915	-0.08	-0.17	44.1	45.03	44.1	16512
1775687400	44.99	2.32	5.43	45.49	45.49	44.5801	14306
1775601000	42.6742	0.15	0.36	42.59	42.6742	42.015	25261
1775514600	42.5199	0.21	0.49	42.4	42.78	42.31	32034
1775169000	42.3146	-0.41	-0.96	41.47	42.429	41.47	16830
1775082600	42.7247	0.35	0.84	42.59	43.17	42.5897	13651
1774996200	42.3697	1.34	3.27	41.2	42.42	40.99	19031
1774909800	41.03	-0.21	-0.51	41.77	41.77	40.67	31733
1774650600	41.2394	-0.24	-0.57	41.79	41.79	41.075	25924
1774564200	41.475	-1.43	-3.33	41.92	42.245	41.42	24806
1774477800	42.905	0.62	1.46	43.18	43.18	42.65	18127
1774391400	42.2885	-0.57	-1.33	41.99	42.5399	41.99	27796
1774305000	42.8566	1.22	2.92	43.05	43.58	42.46	22116
1774045800	41.64	-1.45	-3.37	42.4	42.7116	41.625	22384
1773959400	43.0931	0.14	0.32	42.29	43.2	41.98	19040
1773873000	42.9568	-0.65	-1.50	43.5	43.6123	42.9568	25118
1773786600	43.61	0.27	0.61	43.54	43.96	43.54	20878
1773700200	43.3439	0.98	2.32	43.16	43.78	43.13	38686
1773441000	42.3593	-0.09	-0.21	42.94	43.1799	42.2915	10849
1773354600	42.45	-1.43	-3.26	43.41	43.41	42.36	35742
1773268200	43.88	0.26	0.60	43.84	43.88	43.47	24757
1773181800	43.62	-0.06	-0.14	43.44	44.57	43.215	22575
1773095400	43.68	0.88	2.05	42.32	43.78	42.08	24642