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	-0.15	-0.594059405941	25.25	25.73	25.1	808938	25.45141293	SP
4	-1.16	-4.4173648134	26.26	26.26	24.92	902368	25.38672447	SP
12	-1.915	-7.08865445123	27.015	27.07	24.92	645864	25.81462447	SP
26	-1.7	-6.34328358209	26.8	27.99	24.74	562237	26.34095552	SP
52	-0.21	-0.829711576452	25.31	27.99	24.6	511877	26.34956022	SP
156	-0.08	-0.317712470214	25.18	27.99	18.6	416508	24.33723927	SP
260	-0.08	-0.317712470214	25.18	27.99	18.6	416508	24.33723927	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
1736551800	25.175	-0.33	-1.27	25.33	25.37	25.13	855307
1736379000	25.5	-0.01	-0.04	25.4	25.51	25.3	1087366
1736292600	25.51	0.02	0.06	25.73	25.73	25.469	597764
1736206200	25.495	0.18	0.71	25.5	25.66	25.465	686655
1735947000	25.315	0.1	0.38	25.25	25.335	25.175	857732
1735860600	25.22	-0.01	-0.04	25.29	25.37	25.14	1685003
1735687800	25.23	0.01	0.04	25.27	25.3472	25.17	1112308
1735601400	25.22	-0.21	-0.83	25.23	25.33	25.12	805622
1735342200	25.43	0.01	0.04	25.42	25.475	25.32	788819
1735255800	25.42	0.1	0.39	25.35	25.4799	25.3399	804705
1735077840	25.32	0.05	0.20	25.21	25.33	25.1601	390924
1734996600	25.27	0.12	0.48	25.15	25.285	25.045	928783
1734737400	25.15	-0.02	-0.06	24.92	25.3299	24.92	1281714
1734651000	25.165	-0.06	-0.24	25.37	25.38	25.14	1596867
1734564600	25.225	-0.63	-2.42	25.85	25.885	25.205	754705
1734478200	25.85	-0.19	-0.71	25.85	25.9599	25.8399	670750
1734391800	26.035	-0.12	-0.46	26.06	26.135	26	497600
1734132600	26.155	-0.07	-0.25	26.26	26.26	26.075	781268
1734046200	26.22	-0.28	-1.06	26.32	26.44	26.22	586158
1733959800	26.5	0.19	0.72	26.45	26.52	26.4	388447
1733873400	26.31	-0.26	-0.98	26.49	26.49	26.31	529180
1733787000	26.57	0.02	0.08	26.73	26.7654	26.5636	534165
1733527800	26.55	-0.06	-0.21	26.67	26.67	26.52	399125
1733441400	26.605	0.12	0.45	26.62	26.65	26.555	547638
1733355000	26.485	-0.01	-0.02	26.52	26.58	26.45	436642
1733268600	26.49	0.17	0.67	26.49	26.545	26.395	747773
1733182200	26.315	0.1	0.36	26.26	26.35	26.1027	722691
1732917840	26.22	0.33	1.27	25.99	26.22	25.99	192609
1732750200	25.89	0.17	0.66	25.84	25.93	25.8	695427
1732663800	25.72	-0.13	-0.50	25.81	25.81	25.63	672365
1732577400	25.85	0.1	0.39	25.92	25.9599	25.7752	573233
1732318200	25.75	0.17	0.66	25.59	25.78	25.59	543564
1732231800	25.58	0.05	0.20	25.51	25.6	25.4201	446825
1732145400	25.53	-0.13	-0.51	25.5	25.535	25.36	1261724
1732059000	25.66	0.01	0.04	25.45	25.66	25.438	792960
1731972600	25.65	0.18	0.73	25.49	25.68	25.455	500074
1731713400	25.465	-0.16	-0.62	25.56	25.56	25.4101	579977
1731627000	25.625	0	0.02	25.75	25.8058	25.59	624075
1731540600	25.62	-0.13	-0.50	25.63	25.66	25.4401	727297
1731454200	25.75	-0.4	-1.53	25.92	25.92	25.605	499458
1731367800	26.15	-0.04	-0.15	26.2	26.235	26.13	485548
1731108600	26.19	-0.31	-1.17	26.26	26.26	26.065	436883
1731022200	26.5	0.43	1.63	26.38	26.515	26.33	506526
1730935800	26.075	-0.33	-1.23	26.07	26.1	25.8649	465323
1730849400	26.4	0.22	0.84	26.25	26.4299	26.2386	372259
1730763000	26.18	0.02	0.08	26.26	26.36	26.165	601978
1730500200	26.16	0.04	0.13	26.27	26.3	26.1322	401326
1730413800	26.125	-0.24	-0.89	26.24	26.24	25.9297	522929
1730327400	26.36	-0.16	-0.60	26.29	26.465	26.28	407723
1730241000	26.52	-0.11	-0.41	26.54	26.599	26.47	592383
1730154600	26.63	0.16	0.62	26.54	26.66	26.53	383776
1729895400	26.465	-0.1	-0.36	26.58	26.625	26.415	449633
1729809000	26.56	0.17	0.64	26.6	26.6	26.4202	675042
1729722600	26.39	-0.24	-0.88	26.39	26.45	26.26	448097
1729636200	26.625	-0.15	-0.56	26.6	26.65	26.57	319100
1729549800	26.775	-0.29	-1.05	26.92	26.96	26.74	388343
1729290600	27.06	0.12	0.45	27.015	27.07	26.9737	358693
1729204200	26.94	0	0.00	27.02	27.02	26.905	524746
1729117800	26.94	0.02	0.07	26.95	26.975	26.91	416432
1729031400	26.92	-0.5	-1.81	27.33	27.33	26.9	323087
1728945000	27.415	0.07	0.27	27.3	27.44	27.255	378179