Dimensional US Small Cap Value ETF【DFSV】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	-0.2	-0.529520783691	37.77	38.165	37.43	977666	37.83407126	SP
4	-0.01	-0.0266098988824	37.58	38.165	36.28	978005	37.34185062	SP
12	3.32	9.69343065693	34.25	38.165	33.55	1168519	36.15146731	SP
26	4.54	13.7450802301	33.03	38.165	32.74	1257880	35.60090516	SP
52	9.13	32.1026722925	28.44	38.165	28.18	1316953	33.08129114	SP
156	12.92	52.4137931034	24.65	38.165	23.54	912382	30.60849975	SP
260	13.22	54.2915811088	24.35	38.165	21.56	745881	29.74780174	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
1780698600	37.57	-0.53	-1.39	37.96	38.07	37.45	874475
1780612200	38.1	0.4	1.06	37.88	38.165	37.825	841548
1780525800	37.7	-0.32	-0.84	37.88	37.9782	37.675	818421
1780439400	38.02	0.29	0.77	37.63	38.13	37.63	840786
1780353000	37.73	0.03	0.08	37.57	37.735	37.43	1657133
1780093800	37.7	-0.23	-0.61	37.77	37.8858	37.66	730443
1780007400	37.93	0.15	0.40	37.71	37.97	37.57	977421
1779921000	37.78	-0.04	-0.11	37.84	38.065	37.734	990095
1779834600	37.82	0.4	1.07	37.56	37.95	37.56	825039
1779489000	37.42	0.27	0.73	37.26	37.475	37.17	692738
1779402600	37.15	0.01	0.03	36.99	37.28	36.67	909736
1779316200	37.14	0.67	1.84	36.63	37.17	36.39	924383
1779229800	36.47	-0.29	-0.79	36.72	36.72	36.28	975653
1779143400	36.76	0.29	0.80	36.57	36.98	36.47	1176354
1778884200	36.47	-0.49	-1.33	36.84	36.84	36.4	973705
1778797800	36.96	0.22	0.60	36.92	37.2	36.86	1325125
1778711400	36.74	-0.19	-0.51	36.95	36.95	36.62	752173
1778625000	36.93	-0.3	-0.81	37.25	37.25	36.575	808391
1778538600	37.23	-0.35	-0.93	37.71	37.83	37.225	1112622
1778279400	37.58	0.12	0.32	37.58	37.68	37.35	1250333
1778193000	37.46	-0.39	-1.03	37.9	37.9	37.41	1046587
1778106600	37.85	0.17	0.45	37.9	38.025	37.76	836854
1778020200	37.68	0.47	1.26	37.31	37.795	37.245	932088
1777933800	37.21	-0.38	-1.01	37.51	37.5801	37.035	795273
1777674600	37.59	-0.06	-0.16	37.75	37.75	37.43	877369
1777588200	37.65	0.57	1.54	36.94	37.725	36.94	833215
1777501800	37.08	-0.3	-0.80	37.38	37.485	36.935	805093
1777415400	37.38	-0.02	-0.05	37.48	37.69	37.2499	673402
1777329000	37.4	0.19	0.51	37.33	37.655	37.29	931211
1777069800	37.21	-0.04	-0.11	37.35	37.35	37.035	1070208
1776983400	37.25	0.08	0.22	37.22	37.36	36.91	713915
1776897000	37.17	0.04	0.11	37.45	37.45	37.06	893530
1776810600	37.13	-0.14	-0.38	37.4	37.62	37.03	1265178
1776724200	37.27	0.22	0.59	36.89	37.36	36.86	1109859
1776465000	37.05	0.58	1.59	36.57	37.36	36.57	2276194
1776378600	36.47	0.2	0.55	36.28	36.58	36.27	1031150
1776292200	36.27	-0.13	-0.36	36.4	36.41	36.13	943704
1776205800	36.4	-0.09	-0.25	36.47	36.575	36.23	1039053
1776119400	36.49	0.35	0.97	36.06	36.5	35.96	1155813
1775860200	36.14	-0.21	-0.58	36.34	36.35	36.09	911839
1775773800	36.35	0.18	0.50	36.08	36.425	36.01	1122027
1775687400	36.17	0.71	2.00	36.11	36.32	35.97	1338801
1775601000	35.46	0.01	0.03	35.35	35.605	35.265	1522056
1775514600	35.45	0.24	0.68	35.15	35.45	34.98	985693
1775169000	35.21	0.1	0.28	34.75	35.39	34.69	1443840
1775082600	35.11	0.07	0.20	35.17	35.38	35.065	1782546
1774996200	35.04	0.68	1.98	34.75	35.29	34.595	1791872
1774909800	34.36	-0.17	-0.49	34.85	34.855	34.235	1456514
1774650600	34.53	-0.48	-1.37	34.83	34.945	34.455	1715116
1774564200	35.01	-0.1	-0.28	34.89	35.34	34.89	1205417
1774477800	35.11	0.28	0.80	35.12	35.25	34.71	854102
1774391400	34.83	0.35	1.02	34.22	35.08	34.135	2037257
1774305000	34.48	0.71	2.10	34.35	34.93	34.21	1478775
1774045800	33.77	-0.41	-1.20	34.1	34.26	33.549999	2591557
1773959400	34.18	0.14	0.41	33.78	34.44	33.69	1470539
1773873000	34.04	-0.42	-1.22	34.27	34.44	34.04	1678424
1773786600	34.46	0.29	0.85	34.46	34.75	34.38	1952049
1773700200	34.17	0.12	0.35	34.34	34.51	34.16	1232972
1773441000	34.05	-0.08	-0.23	34.25	34.42	33.97	1497523
1773354600	34.13	-0.51	-1.47	34.33	34.42	34.09	1991071
1773268200	34.64	-0.02	-0.06	34.54	34.76	34.36	1229536
1773181800	34.66	-0.23	-0.66	34.74	35.235	34.55	1807608
1773095400	34.89	0.01	0.03	34.45	34.98	33.815	2699627
1772839800	34.88	-0.75	-2.10	35.05	35.08	34.54	2016904