Dimensional International Sustainability Core 1 ETF【DFSI】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	0.5304	1.62599632128	32.62	33.2	32.17	120149	32.65220221	SP
4	0.6505	2.00154462014	32.4999	33.43	32.17	114569	32.82824337	SP
12	-1.1396	-3.3234179061	34.29	34.7607	32.17	81750	33.32745822	SP
26	-1.0096	-2.95550351288	34.16	36.2	31.5	67661	33.82187305	SP
52	2.3404	7.59623498864	30.81	36.2	30.76	57989	33.48640011	SP
156	7.9504	31.5492063492	25.2	36.2	24.545	57853	30.99422259	SP
260	7.9504	31.5492063492	25.2	36.2	24.545	57853	30.99422259	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
1737156600	33.150399	0.07	0.21	33.2	33.34	33.1374	64498
1737070200	33.08	0.2	0.61	33.08	33.2	32.9777	90636
1736983800	32.88	0.37	1.12	33.13	33.13	32.79	133550
1736897400	32.515	0.12	0.35	32.49	32.6	32.35	182489
1736811000	32.4	-0.08	-0.25	32.17	32.4189	32.17	134243
1736551800	32.479999	-0.47	-1.43	32.77	32.77	32.4118	61801
1736379000	32.95	-0.1	-0.30	32.86	33.0327	32.77	45668
1736292600	33.049999	-0.12	-0.36	33.43	33.43	33.02	71301
1736206200	33.17	0.26	0.79	33.159999	33.369999	33.1	44553
1735947000	32.909399	0.14	0.43	32.82	32.942	32.723799	47916
1735860600	32.77	-0.08	-0.24	32.89	32.96	32.6776	118708
1735687800	32.85	-0.02	-0.06	32.909999	33.0116	32.77	83187
1735601400	32.869999	-0.24	-0.72	32.869999	32.988999	32.6875	237854
1735342200	33.11	-0.02	-0.05	33.049999	33.17	32.979999	86895
1735255800	33.125	0.09	0.29	33.03	33.299999	33.009999	74833
1735077840	33.03	0.18	0.55	32.89	33.048099	32.802799	68996
1734996600	32.85	0.09	0.27	32.96	33	32.64	353249
1734737400	32.759999	0.01	0.03	32.409999	32.97	32.409999	116238
1734651000	32.749699	-0.01	-0.03	33.009999	33.0799	32.705	125958
1734564600	32.759999	-0.86	-2.56	33.6	33.6699	32.759999	106680
1734478200	33.62	-0.33	-0.97	33.61	33.7326	33.5801	48849
1734391800	33.95	-0.05	-0.13	33.92	34.01	33.91	44193
1734132600	33.995	-0.07	-0.19	34.12	34.25	33.93	14827
1734046200	34.06	-0.37	-1.09	34.23	34.3373	34.06	49344
1733959800	34.4337	0.24	0.71	34.39	34.4722	34.3285	61013
1733873400	34.19	-0.31	-0.90	34.42	34.75	34.19	57047
1733787000	34.5019	-0.06	-0.17	34.76	34.7607	34.49	44835
1733527800	34.56	0.02	0.06	34.68	34.68	34.49	47837
1733441400	34.54	0.2	0.58	34.52	34.6696	34.4977	93993
1733355000	34.34	0.03	0.09	34.35	34.4391	34.29	74755
1733268600	34.31	0.21	0.62	34.29	34.4599	34.221	66828
1733182200	34.1	0.09	0.26	34.26	34.26	33.8701	36912
1732917840	34.01	0.34	1.01	33.98	34.505	33.75	32220
1732750200	33.6699	0.26	0.78	33.56	33.7	33.515	59362
1732663800	33.409999	-0.17	-0.51	33.5	33.5245	33.29	217695
1732577400	33.58	0.13	0.39	33.82	33.82	33.49	204545
1732318200	33.45	0.16	0.48	33.34	33.57	33.27	119080
1732231800	33.29	0.08	0.24	33.18	33.3097	33.0801	65225
1732145400	33.21	-0.12	-0.36	33.299999	33.39	32.9703	97882
1732059000	33.33	-0.02	-0.04	33.21	33.439999	33.03	60006
1731972600	33.345	0.21	0.65	33.229999	33.459899	33.145	103692
1731713400	33.13	-0.2	-0.60	33.39	33.45	33.061	65023
1731627000	33.33	0.03	0.09	33.439999	33.53	33.2292	73144
1731540600	33.299999	-0.11	-0.33	33.32	33.35	33.06	97351
1731454200	33.409999	-0.61	-1.79	33.71	33.71	33.2601	49464
1731367800	34.02	-0.22	-0.64	33.98	34.0799	33.93	52598
1731108600	34.24	-0.1	-0.29	33.99	34.24	33.79	64383
1731022200	34.34	0.59	1.75	34.13	34.75	34.12	47259
1730935800	33.75	-0.51	-1.49	33.85	33.85	33.59	40997
1730849400	34.26	0.37	1.09	33.97	34.26	33.97	32840
1730763000	33.89	-0.04	-0.12	34.09	34.1999	33.8801	68859
1730500200	33.93	0.07	0.21	33.99	34.0907	33.77	48232
1730413800	33.86	-0.27	-0.79	33.93	33.93	33.56	41730
1730327400	34.13	-0.07	-0.20	34.02	34.23	34.02	34669
1730241000	34.2	-0.21	-0.61	34.25	34.58	34.17	34815
1730154600	34.41	0.27	0.79	34.32	34.4599	34.23	37969
1729895400	34.14	-0.08	-0.23	34.29	34.38	34.055	29021
1729809000	34.22	-0.13	-0.38	34.29	34.485	34.122	89900
1729722600	34.35	-0.09	-0.26	34.11	34.51	33.95	52317
1729636200	34.44	-0.19	-0.55	34.56	34.6	34.375	72673
1729549800	34.63	-0.38	-1.09	34.82	35.1	34.53	46076