Dimensional Us Marketwide Value ETF【DFUV】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	0.665	1.22355105796	54.35	55.65	54.09	367501	54.94254761	SP
4	1.125	2.08758582297	53.89	55.65	53.16	436624	54.47250473	SP
12	6.215	12.7356557377	48.8	55.65	48.7	417286	52.7461978	SP
26	7.975	16.9536564626	47.04	55.65	46.51	490176	50.39656028	SP
52	12.815	30.3672985782	42.2	55.65	41.62	437966	47.7792328	SP
156	20.545	59.6025529446	34.47	55.65	31.76	348254	42.67188462	SP
260	20.825	60.9096226967	34.19	55.65	29.41	360696	39.74401295	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
1782772200	55.13	0.07	0.13	55.09	55.14	54.6	342764
1782513000	55.06	-0.26	-0.47	55.05	55.35	54.9	360287
1782426600	55.32	0.83	1.52	55.21	55.65	55.13	510885
1782340200	54.49	0.06	0.11	54.48	54.755	54.28	336759
1782253800	54.43	-0.67	-1.22	54.35	54.705	54.09	286810
1782167400	55.1	0.48	0.88	54.83	55.15	54.81	377961
1781821800	54.62	0.28	0.52	54.86	54.86	54.51	386425
1781735400	54.34	-0.55	-1.00	54.92	55.175	54.265	475356
1781649000	54.89	-0.25	-0.45	55.23	55.465	54.89	332438
1781562600	55.14	0.25	0.46	55.23	55.41	55.06	392858
1781303400	54.89	0.49	0.90	54.61	55.075	54.44	379193
1781217000	54.4	1	1.87	53.68	54.56	53.6207	584250
1781130600	53.4	-0.69	-1.28	53.95	54.27	53.395	392373
1781044200	54.09	0.22	0.41	54.29	54.51	53.16	707367
1780957800	53.87	0.34	0.64	53.91	54.26	53.84	426410
1780698600	53.53	-1.08	-1.98	54.38	54.38	53.47	538376
1780612200	54.61	0.32	0.59	54.36	54.715	54.36	279379
1780525800	54.29	-0.06	-0.11	54.27	54.41	54.19	825026
1780439400	54.35	0.5	0.93	53.89	54.42	53.79	361205
1780353000	53.85	0.16	0.30	53.52	53.92	53.52	512400
1780093800	53.69	0.03	0.06	53.75	53.79	53.63	393425
1780007400	53.66	0.04	0.07	53.59	53.83	53.4	411048
1779921000	53.62	-0.07	-0.13	53.77	53.8099	53.51	566421
1779834600	53.69	0.57	1.07	53.4	53.765	53.4	417581
1779489000	53.12	0.34	0.64	53.02	53.3	53	455472
1779402600	52.78	0.17	0.32	52.46	52.8	52.18	415308
1779316200	52.61	0.53	1.02	52.23	52.68	52.14	501000
1779229800	52.08	-0.24	-0.46	52.05	52.4	51.87	297029
1779143400	52.32	0.18	0.35	52.23	52.41	52.06	305393
1778884200	52.14	-0.67	-1.27	52.47	52.47	52.115	337796
1778797800	52.81	0.18	0.34	52.79	53.03	52.79	338821
1778711400	52.63	0.04	0.08	52.67	52.725	52.45	374974
1778625000	52.59	-0.02	-0.04	52.58	52.64	52.02	706528
1778538600	52.61	0.23	0.44	52.61	52.74	52.505	238868
1778279400	52.38	0.5	0.96	52.18	52.43	52.07	481129
1778193000	51.88	-0.64	-1.22	52.44	52.44	51.8	477860
1778106600	52.52	0.46	0.88	52.35	52.605	52.29	510484
1778020200	52.06	0.62	1.21	51.72	52.21	51.72	411646
1777933800	51.44	-0.29	-0.56	51.61	51.875	51.385	368394
1777674600	51.73	-0.13	-0.25	51.87	52.05	51.73	395497
1777588200	51.86	0.68	1.33	51.16	51.91	51.16	986608
1777501800	51.18	0.1	0.20	51.13	51.22	50.98	369338
1777415400	51.08	-0.13	-0.25	51.38	51.38	50.96	284197
1777329000	51.21	0.07	0.14	51.17	51.48	51.145	258200
1777069800	51.14	-0.01	-0.02	51.36	51.36	51.05	259899
1776983400	51.15	0.11	0.22	51.07	51.2799	50.75	502834
1776897000	51.04	0.16	0.31	51.19	51.23	50.885	289255
1776810600	50.88	-0.14	-0.27	51.18	51.365	50.8	378934
1776724200	51.02	0.09	0.18	50.88	51.16	50.88	302148
1776465000	50.93	0.45	0.89	50.55	51.16	50.55	410410
1776378600	50.48	0.27	0.54	50.18	50.5099	50.18	310217
1776292200	50.21	-0.24	-0.48	50.45	50.45	50.0651	231867
1776205800	50.45	0.09	0.18	50.27	50.52	50.06	333738
1776119400	50.36	0.42	0.84	49.81	50.36	49.78	307923
1775860200	49.94	-0.28	-0.56	50.28	50.28	49.895	367225
1775773800	50.22	0.22	0.44	49.87	50.35	49.87	315155
1775687400	50	1	2.04	49.7	50.02	49.625	611833
1775601000	49	0.09	0.18	48.8	49.05	48.7	469896
1775514600	48.91	0.25	0.51	48.65	48.925	48.62	581996
1775169000	48.66	0.06	0.12	48.2	48.9	48.127	443841
1775082600	48.6	0.14	0.29	48.54	48.84	48.54	610028
1774996200	48.46	0.95	2.00	47.96	48.57	47.83	1290068
1774909800	47.51	-0.26	-0.54	48.21	48.21	47.35	773780