Dimensional International Small Cap Value ETF【DISV】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	-1.43	-3.33800186741	42.84	42.99	41.41	281984	42.44578913	SP
4	-0.77	-1.82550972025	42.18	42.99	41.41	270206	42.27939786	SP
12	2.13	5.42260692464	39.28	42.99	37.47	331694	40.58966496	SP
26	4.37	11.7980561555	37.04	43.39	36.7432	393920	40.33060987	SP
52	8.82	27.0635164161	32.59	43.39	31.9062	341270	37.88442962	SP
156	17.59	73.8455079765	23.82	43.39	22.32	308112	30.91571742	SP
260	16.62	67.0431625656	24.79	43.39	18.16	309574	28.2984797	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
1780698600	41.41	-1.16	-2.72	42.45	42.45	41.325	271700
1780612200	42.57	0.47	1.12	42.5	42.649	42.43	205197
1780525800	42.1	-0.45	-1.06	42.41	42.46	42.1	207362
1780439400	42.55	0.28	0.66	42.47	42.63	42.3932	287596
1780353000	42.27	-0.41	-0.96	42.36	42.4499	42.055	365828
1780093800	42.68	0.09	0.21	42.84	42.99	42.63	343937
1780007400	42.59	0.13	0.31	42.3	42.73	42.2	243686
1779921000	42.46	-0.13	-0.31	42.69	42.69	42.4251	252769
1779834600	42.59	0.53	1.25	42.38	42.7455	42.38	248201
1779489000	42.065	-0.15	-0.34	42.17	42.2	41.9069	218472
1779402600	42.21	0.16	0.38	41.85	42.31	41.7	250169
1779316200	42.05	0.45	1.08	41.63	42.19	41.48	214773
1779229800	41.6	-0.4	-0.95	41.74	41.785	41.486	262540
1779143400	42	0.27	0.65	41.91	42.095	41.6901	269745
1778884200	41.73	-0.63	-1.49	41.83	41.87	41.595	248942
1778797800	42.36	0.06	0.14	42.5	42.5	42.26	537125
1778711400	42.3	0.14	0.33	42.16	42.3211	41.9901	223345
1778625000	42.16	-0.24	-0.55	42.2	42.23	41.7338	267773
1778538600	42.395	0.01	0.01	42.5	42.6185	42.3499	243559
1778279400	42.39	0.57	1.36	42.18	42.41	42.1301	242886
1778193000	41.82	-0.19	-0.45	42.24	42.28	41.73	266825
1778106600	42.01	0.86	2.09	41.98	42.15	41.9	222983
1778020200	41.15	0.41	1.01	41.02	41.25	40.96	237315
1777933800	40.74	-0.48	-1.16	40.965	41.1798	40.62	296775
1777674600	41.22	-0.07	-0.17	41.29	41.5337	41.1953	242534
1777588200	41.29	0.88	2.18	40.88	41.42	40.86	290339
1777501800	40.41	-0.36	-0.88	40.64	40.64	40.19	212426
1777415400	40.77	0.05	0.12	40.78	40.875	40.5901	215493
1777329000	40.72	-0.01	-0.02	40.8	40.98	40.6701	327672
1777069800	40.73	0	0.00	40.73	40.82	40.5001	308035
1776983400	40.73	-0.34	-0.83	40.9	41.06	40.2801	268152
1776897000	41.07	0.2	0.49	41.03	41.18	40.92	220755
1776810600	40.87	-0.87	-2.08	41.54	41.62	40.86	319996
1776724200	41.74	-0.2	-0.48	41.63	41.74	41.51	346476
1776465000	41.94	0.34	0.82	42.23	42.2899	41.895	274191
1776378600	41.6	0.09	0.22	41.71	41.8134	41.43	206739
1776292200	41.51	-0.24	-0.57	41.66	41.66	41.44	275526
1776205800	41.75	0.28	0.68	41.76	41.82	41.65	311224
1776119400	41.47	0.29	0.70	40.92	41.47	40.85	321206
1775860200	41.18	0.14	0.34	41.4	41.425	41.05	424310
1775773800	41.04	-0.27	-0.65	40.71	41.25	40.71	328051
1775687400	41.31	1.37	3.43	41.47	41.5	40.95	465849
1775601000	39.94	-0.03	-0.08	39.83	40.105	39.38	430759
1775514600	39.97	0.32	0.81	39.76	40.0681	39.65	296510
1775169000	39.65	-0.25	-0.63	38.95	39.725	38.95	302178
1775082600	39.9	0.46	1.17	39.97	40.16	39.705	307850
1774996200	39.44	1.2	3.14	38.81	39.45	38.65	359504
1774909800	38.24	-0.06	-0.16	38.46	38.65	38.1246	351656
1774650600	38.3	-0.16	-0.42	38.35	38.65	38.1101	361366
1774564200	38.46	-0.69	-1.76	38.73	39.045	38.42	477233
1774477800	39.15	0.63	1.64	39.34	39.34	38.96	364531
1774391400	38.52	-0.01	-0.03	38.29	38.79	38.13	373384
1774305000	38.53	0.82	2.17	38.35	38.9899	38.2	502655
1774045800	37.71	-1.07	-2.76	38.73	38.73	37.47	536685
1773959400	38.78	-0.25	-0.64	38.26	38.96	38.01	777629
1773873000	39.03	-0.43	-1.10	39.52	39.52	38.9651	399876
1773786600	39.464	0.14	0.37	39.6	39.66	39.4	514109
1773700200	39.32	0.6	1.55	39.09	39.4599	39.03	502693
1773441000	38.72	-0.78	-1.97	39.28	39.46	38.7	862855
1773354600	39.5	-0.71	-1.77	39.82	39.82	39.3	731469
1773268200	40.21	0.03	0.07	40.18	40.29	39.88	324226
1773181800	40.18	0.12	0.30	40.475	40.91	40.18	740812
1773095400	40.06	-0.22	-0.55	39.33	40.115	39.0001	593832