Dimensional US Equity Market ETF【DFUS】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	-1.86	-2.26691042048	82.05	82.35	80.07	844295	80.638551	SP
4	-2.16	-2.62295081967	82.35	82.965	78.79	836039	81.26233164	SP
12	8.63	12.0598099497	71.56	82.965	71.01	733511	79.06534026	SP
26	5.04	6.70658682635	75.15	82.965	68.59	921115	75.37322751	SP
52	14.12	21.3712728924	66.07	82.965	65.9966	710774	73.98460863	SP
156	33.21	70.6896551724	46.98	82.965	44.3901	447330	66.26826921	SP
260	33.23	70.762350937	46.96	82.965	37.96	345591	61.38973162	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
1782513000	80.19	-0.22	-0.27	79.94	80.746461	79.72	730000
1782426600	80.41	0.08	0.10	81.02	81.025	80.07	606970
1782340200	80.33	-0.03	-0.04	80.49	81.1	80.09	693108
1782253800	80.36	-1.37	-1.68	80.27	80.98	80.2	1397422
1782167400	81.73	-0.25	-0.30	82.05	82.35	81.6	679680
1781821800	81.98	0.95	1.17	82.06	82.115	81.65	653683
1781735400	81.03	-0.96	-1.17	82.07	82.24	80.87	787936
1781649000	81.99	-0.51	-0.62	82.44	82.6352	81.95	669317
1781562600	82.5	1.4	1.73	82.24	82.73	82.24	844306
1781303400	81.1	0.43	0.53	81	81.42	80.4303	727330
1781217000	80.67	1.5	1.89	79.56	80.88	79.15	869495
1781130600	79.17	-1.29	-1.60	80.07	80.63	79.16	751920
1781044200	80.46	-0.22	-0.27	81.19	81.61	78.79	1990736
1780957800	80.68	0.28	0.35	81.14	81.34	80.59	747446
1780698600	80.4	-2.28	-2.76	82.13	82.17	80.19	702567
1780612200	82.68	0.36	0.44	82.01	82.815	81.975	532374
1780525800	82.32	-0.55	-0.66	82.8	82.8	82.24	712478
1780439400	82.87	0.25	0.30	82.56	82.965	82.52	1188918
1780353000	82.62	0.2	0.24	82.36	82.82	82.2	874798
1780093800	82.42	0.18	0.22	82.35	82.605	82.195	454256
1780007400	82.24	0.48	0.59	81.81	82.2965	81.615	815490
1779921000	81.76	-0.02	-0.02	81.89	81.89	81.51	814824
1779834600	81.78	0.66	0.81	81.63	81.94	81.53	579587
1779489000	81.12	0.34	0.42	81.14	81.48	81	579308
1779402600	80.78	0.21	0.26	80.3	80.99	80.135	506114
1779316200	80.57	0.93	1.17	79.91	80.6	79.72	649005
1779229800	79.64	-0.54	-0.67	79.8	80.0855	79.38	572246
1779143400	80.18	-0.1	-0.12	80.33	80.53	79.66	1449052
1778884200	80.28	-1.08	-1.33	80.65	80.76	80.18	588717
1778797800	81.36	0.64	0.79	80.91	81.495	80.91	790950
1778711400	80.72	0.47	0.59	80.28	80.8699	79.96	435945
1778625000	80.25	-0.16	-0.20	80.18	80.32	79.53	530979
1778538600	80.41	0.14	0.17	80.11	80.62	80.11	468654
1778279400	80.27	0.66	0.83	80	80.32	79.92	489704
1778193000	79.61	-0.4	-0.50	80.18	80.18	79.44	784967
1778106600	80.01	1.14	1.45	79.44	80.065	79.39	504349
1778020200	78.87	0.65	0.83	78.59	79.035	78.59	697332
1777933800	78.22	-0.26	-0.33	78.41	78.685	77.9	822543
1777674600	78.48	0.21	0.27	78.59	78.93	78.48	475720
1777588200	78.27	0.84	1.08	77.74	78.385	77.37	445804
1777501800	77.43	-0.05	-0.06	77.48	77.52	77.1	465159
1777415400	77.48	-0.46	-0.59	77.62	77.7	77.22	404014
1777329000	77.94	0.12	0.15	77.69	77.98	77.63	386696
1777069800	77.82	0.56	0.72	77.52	77.875	77.265	491017
1776983400	77.26	-0.31	-0.40	77.41	77.67	76.55	545761
1776897000	77.57	0.77	1.00	77.35	77.591	77.29	1311502
1776810600	76.8	-0.5	-0.65	77.48	77.655	76.68	471364
1776724200	77.3	-0.11	-0.14	77.31	77.405	77.02	739576
1776465000	77.41	0.97	1.27	76.94	77.675	76.92	707885
1776378600	76.44	0.2	0.26	76.41	76.56	76.11	363366
1776292200	76.24	0.53	0.70	75.84	76.29	75.7	404811
1776205800	75.71	0.88	1.18	75.08	75.73	75.05	500559
1776119400	74.83	0.77	1.04	73.84	74.85	73.75	644208
1775860200	74.06	-0.06	-0.08	74.31	74.31	73.9223	505824
1775773800	74.12	0.4	0.54	73.69	74.26	73.48	832434
1775687400	73.72	1.84	2.56	73.79	73.87	73.27	667336
1775601000	71.88	0.04	0.06	71.65	71.92	71.01	1214287
1775514600	71.84	0.29	0.41	71.56	71.93	71.485	2268319
1775169000	71.55	0.09	0.13	70.53	71.79	70.34	2252646
1775082600	71.46	0.55	0.78	71.38	71.85	71.225	1042842
1774996200	70.91	2.02	2.93	69.67	71.05	69.55	1834231
1774909800	68.89	-0.3	-0.43	69.8	69.835	68.59	2448034
1774650600	69.19	-1.21	-1.72	70.14	70.14	69.06	1325600