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	-0.44	-1.27536231884	34.5	34.535	33.405	819902	33.81807566	SP
4	-0.02	-0.0586854460094	34.08	34.945	33.28	715857	34.08932965	SP
12	1.43	4.38247011952	32.63	34.945	32.15	605770	33.90491731	SP
26	2.39	7.54657404484	31.67	35.31	31.17	611019	33.47511406	SP
52	4.67	15.8897584212	29.39	35.31	28.535	539163	32.14276169	SP
156	9.93	41.1520928305	24.13	35.31	22.23	495027	28.31800006	SP
260	8.88	35.2660841938	25.18	35.31	18.6	457729	26.86768638	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	34.06	0.29	0.86	33.95	34.095	33.72	680022
1782513000	33.77	-0.14	-0.40	33.7	33.925	33.68	947364
1782426600	33.905	0.34	1.03	34	34.04	33.735	716124
1782340200	33.56	-0.02	-0.04	33.47	33.635	33.405	1058412
1782253800	33.575	-0.88	-2.54	33.509999	33.72	33.509999	701826
1782167400	34.45	-0.04	-0.12	34.5	34.535	34.39	675783
1781821800	34.49	0.1	0.29	34.53	34.63	34.415	863704
1781735400	34.39	-0.23	-0.66	34.75	34.945	34.315	1083517
1781649000	34.62	-0.04	-0.12	34.81	34.82	34.615	668389
1781562600	34.66	0.15	0.43	34.82	34.84	34.65	537038
1781303400	34.51	0.06	0.17	34.35	34.65	34.29	601799
1781217000	34.45	1.05	3.13	33.79	34.495	33.71	1003436
1781130600	33.403	-0.34	-1.00	33.62	33.84	33.4	433677
1781044200	33.74	0.02	0.06	33.93	34.12	33.28	671991
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