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	-1.45	-3.46641166627	41.83	41.9203	40.175	398984	40.71148066	SP
4	-2.46	-5.74229691877	42.84	42.99	40.175	321364	41.67326441	SP
12	0.62	1.55935613682	39.76	42.99	39.38	297194	41.55297243	SP
26	2.35	6.17933210623	38.03	43.39	37.47	392411	40.73761414	SP
52	7.89	24.2843951985	32.49	43.39	32.3968	344365	38.32705966	SP
156	17.09	73.379132675	23.29	43.39	22.32	309287	31.24320368	SP
260	15.59	62.8882613957	24.79	43.39	18.16	309913	28.48494825	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
1782513000	40.38	-0.16	-0.39	40.53	40.61	40.23	476109
1782426600	40.54	0.24	0.60	40.48	40.8299	40.44	599954
1782340200	40.3	-0.22	-0.53	40.3	40.465	40.175	435929
1782253800	40.515	-1.23	-2.93	40.52	40.7	40.39	239811
1782167400	41.74	0.06	0.14	41.83	41.9203	41.7	320242
1781821800	41.68	-0.27	-0.64	41.84	41.95	41.62	336957
1781735400	41.95	-0.5	-1.18	42.58	42.64	41.86	434060
1781649000	42.45	0.07	0.15	42.39	42.5799	42.39	229094
1781562600	42.385	0.16	0.39	42.82	42.82	42.28	302393
1781303400	42.22	0.34	0.82	42.15	42.3	41.927	295822
1781217000	41.875	0.87	2.11	41.28	41.9499	41.04	480627
1781130600	41.01	-0.44	-1.06	41.36	41.49	40.94	239385
1781044200	41.45	-0.06	-0.14	41.82	42.0108	41	248912
1780957800	41.51	0.1	0.24	41.76	41.76	41.38	261109
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