Dimensional International High Profitability ETF【DIHP】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	-0.36	-1.05571847507	34.1	34.3952	33.44	593766	33.98238077	SP
4	-0.22	-0.647820965842	33.96	34.5	33.44	601034	34.0191904	SP
12	0.68	2.05686630369	33.06	34.515	31.17	604203	33.30059656	SP
26	2.4	7.65794511806	31.34	35.31	31.145	584679	33.20752549	SP
52	4.35	14.800952705	29.39	35.31	28.535	522842	31.85207717	SP
156	9.41	38.6765310316	24.33	35.31	22.23	487498	28.113504	SP
260	8.56	33.9952343129	25.18	35.31	18.6	453915	26.71637631	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
1780957800	33.72	0.2	0.60	33.75	33.89	33.68	629959
1780698600	33.52	-0.85	-2.47	34.12	34.12	33.439999	544135
1780612200	34.37	0.3	0.88	34.22	34.3952	34.2014	502123
1780525800	34.07	-0.2	-0.57	34.15	34.225	34.07	733660
1780439400	34.265	0.16	0.45	34.1	34.275	34.08	558955
1780353000	34.11	-0.18	-0.52	34.08	34.2	33.865	669400
1780093800	34.29	0.04	0.12	34.34	34.5	34.29	346515
1780007400	34.25	-0.02	-0.06	34.12	34.37	34.03	611680
1779921000	34.27	-0.03	-0.09	34.27	34.35	34.22	581048
1779834600	34.3	0.25	0.73	34.33	34.425	34.21	641096
1779489000	34.05	-0.08	-0.22	34.14	34.215	34.01	425321
1779402600	34.125	0.13	0.40	33.78	34.235	33.6792	579350
1779316200	33.99	0.44	1.31	33.57	34.11	33.555	525957
1779229800	33.549999	-0.17	-0.50	33.59	33.73	33.4799	713274
1779143400	33.72	0.21	0.63	33.76	33.79	33.5	708635
1778884200	33.509999	-0.6	-1.76	33.68	33.68	33.4799	492591
1778797800	34.11	-0.12	-0.35	34.2	34.215	34.08	918015
1778711400	34.23	0.17	0.51	34.02	34.2499	33.96	562677
1778625000	34.055	-0.18	-0.51	33.96	34.095	33.78	675258
1778538600	34.23	-0.01	-0.03	34.23	34.275	34.16	551973
1778279400	34.24	0.42	1.24	34.1	34.265	34.09	481762
1778193000	33.82	-0.51	-1.49	34.39	34.39	33.82	500060
1778106600	34.33	0.72	2.14	34.33	34.405	34.22	646106
1778020200	33.61	0.44	1.33	33.509999	33.6599	33.409999	522708
1777933800	33.17	-0.44	-1.31	33.28	33.45	33.049999	623521
1777674600	33.61	-0.08	-0.24	33.65	33.815	33.585	557668
1777588200	33.69	0.73	2.21	33.299999	33.785	33.299999	492422
1777501800	32.96	-0.29	-0.87	32.979999	33.075	32.82	539479
1777415400	33.25	-0.25	-0.75	33.259999	33.35	33.145	619976
1777329000	33.5	-0.14	-0.42	33.62	33.725	33.49	558503
1777069800	33.64	0.09	0.27	33.549999	33.7	33.46	548712
1776983400	33.549999	-0.09	-0.27	33.56	33.7899	33.22	517720
1776897000	33.64	0.11	0.33	33.73	33.75	33.549999	475043
1776810600	33.53	-0.71	-2.06	33.97	34.03	33.509999	982323
1776724200	34.235	-0.08	-0.22	34.14	34.235	34.01	475085
1776465000	34.31	0.37	1.08	34.26	34.515	34.26	455210
1776378600	33.945	-0.05	-0.13	34.09	34.09	33.855	442711
1776292200	33.99	-0.16	-0.45	34.07	34.07	33.87	484225
1776205800	34.145	0.29	0.86	34.11	34.195	34.01	451510
1776119400	33.855	0.14	0.43	33.38	33.885	33.38	505874
1775860200	33.71	0.04	0.12	33.8	33.915	33.64	354772
1775773800	33.67	-0.07	-0.21	33.39	33.82	33.39	409760
1775687400	33.74	1.14	3.48	33.9	33.9	33.525	442121
1775601000	32.604999	-0.06	-0.17	32.47	32.655	32.15	561234
1775514600	32.659999	0.11	0.34	32.63	32.72	32.509999	551477
1775169000	32.549999	-0.14	-0.43	31.99	32.67	31.99	535440
1775082600	32.689999	0.47	1.46	32.72	32.909999	32.59	632742
1774996200	32.22	0.85	2.71	31.83	32.275	31.68	865377
1774909800	31.37	0.05	0.18	31.55	31.665	31.2599	673508
1774650600	31.315	-0.22	-0.68	31.37	31.615	31.225	665727
1774564200	31.53	-0.64	-1.99	31.76	32.04	31.51	701909
1774477800	32.17	0.38	1.20	32.259999	32.299999	31.995	592345
1774391400	31.79	-0.2	-0.63	31.54	31.9478	31.5	698725
1774305000	31.99	0.65	2.07	31.82	32.36	31.765	1067264
1774045800	31.34	-0.86	-2.66	32.009999	32.064999	31.17	1083869
1773959400	32.195	-0.06	-0.20	31.67	32.345	31.66	1199883
1773873000	32.259999	-0.66	-2.00	32.68	32.68	32.2597	687306
1773786600	32.92	0.02	0.06	33.06	33.115	32.9	459641
1773700200	32.9	0.54	1.67	32.71	32.965	32.683999	556390
1773441000	32.36	-0.35	-1.07	32.74	32.8983	32.295	625329
1773354600	32.71	-0.43	-1.30	32.939999	32.939999	32.619999	759329
1773268200	33.14	-0.15	-0.45	33.08	33.24	32.939999	576988
1773181800	33.29	0	0.00	33.43	33.74	33.225	644710
1773095400	33.29	0.21	0.63	32.56	33.354999	32.32	629549