Dimensional US High Profitability ETF【DUHP】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	0.52	1.2692213815	40.97	41.815	40.05	1128288	40.94419944	SP
4	1.88	4.74627619288	39.61	41.815	39.6	904581	40.87700356	SP
12	4.77	12.9901960784	36.72	41.815	35.69	1071042	38.90649608	SP
26	3.5	9.21295077652	37.99	41.815	35.69	1282125	38.5977843	SP
52	6.53	18.6784897025	34.96	41.815	34.33	1240510	37.81781575	SP
156	14.99	56.5660377358	26.5	41.815	24.6941	943597	34.1032135	SP
260	17.2	70.8110333471	24.29	41.815	21.09	804210	32.26183287	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
1781649000	41.49	-0.21	-0.50	41.76	41.87	41.475	759649
1781562600	41.7	0.65	1.58	41.6	41.815	41.578	695036
1781303400	41.05	0.15	0.37	41.03	41.175	40.73	2003535
1781217000	40.9	0.7	1.74	40.34	41.055	40.27	1350033
1781130600	40.2	-0.59	-1.45	40.58	40.92	40.18	732201
1781044200	40.79	0.04	0.10	40.97	41.22	40.05	860635
1780957800	40.75	0.06	0.15	41.04	41.14	40.74	819281
1780698600	40.69	-0.98	-2.35	41.45	41.508271	40.64	631701
1780612200	41.67	0.3	0.73	41.52	41.74	41.48492	890413
1780525800	41.37	-0.17	-0.41	41.4	41.47	41.285	1132748
1780439400	41.54	0.11	0.27	41.41	41.56	41.33	714264
1780353000	41.43	0.07	0.17	41.3	41.49	41.18	629725
1780093800	41.36	0.12	0.29	41.36	41.455	41.3	555512
1780007400	41.24	0.21	0.51	41.01	41.2799	40.92	774579
1779921000	41.03	0.06	0.15	41.05	41.075	40.9	617754
1779834600	40.97	0.29	0.71	40.91	41.08	40.86	734987
1779489000	40.68	0.38	0.94	40.57	40.81	40.57	633611
1779402600	40.3	0.19	0.47	39.97	40.41	39.91	776284
1779316200	40.11	0.43	1.08	39.75	40.11	39.63	1792943
1779229800	39.68	-0.13	-0.33	39.61	39.875	39.6	841797
1779143400	39.81	-0.05	-0.13	39.98	39.98	39.535	829352
1778884200	39.86	-0.37	-0.92	39.97	40.09	39.825	944255
1778797800	40.23	0.33	0.83	40.01	40.3099	39.95	740709
1778711400	39.9	0.07	0.18	39.9	39.99	39.69	638615
1778625000	39.83	-0.01	-0.03	39.72	39.855	39.56	1174722
1778538600	39.84	0.1	0.25	39.73	39.92	39.71	875281
1778279400	39.74	0.04	0.10	39.91	39.91	39.7	576664
1778193000	39.7	-0.15	-0.38	39.91	39.97	39.6666	940351
1778106600	39.85	0.53	1.35	39.55	39.89	39.47	922263
1778020200	39.32	0.29	0.74	39.15	39.37	39.0699	1153842
1777933800	39.03	-0.14	-0.36	39.13	39.23	38.87	1121133
1777674600	39.17	0.04	0.10	39.39	39.45	39.165	1166261
1777588200	39.13	0.18	0.45	38.85	39.2499	38.81	1009668
1777501800	38.955	-0.01	-0.01	39.06	39.06	38.83	1215508
1777415400	38.96	-0.19	-0.49	38.96	39.08	38.86	593984
1777329000	39.15	-0.04	-0.10	39.11	39.215	39.05	498414
1777069800	39.19	0.1	0.26	39.16	39.235	38.95	703220
1776983400	39.09	-0.07	-0.18	39.08	39.2299	38.72	1019121
1776897000	39.16	0.18	0.46	39.26	39.26	39.0407	778041
1776810600	38.98	-0.35	-0.89	39.41	39.41	38.91	1166905
1776724200	39.33	-0.07	-0.18	39.36	39.375	39.22	763844
1776465000	39.4	0.55	1.42	39.11	39.525	39.11	1027387
1776378600	38.85	0.09	0.23	38.8	38.9268	38.73	1299162
1776292200	38.76	0.1	0.26	38.65	38.8099	38.57	820750
1776205800	38.66	0.4	1.05	38.39	38.66	38.36	630640
1776119400	38.26	0.34	0.90	37.78	38.26	37.745	1073239
1775860200	37.92	-0.17	-0.45	38.16	38.16	37.86	733821
1775773800	38.09	0.18	0.47	37.82	38.18	37.795	934336
1775687400	37.91	1	2.71	37.81	37.9599	37.67	1437995
1775601000	36.91	-0.21	-0.57	36.91	36.93	36.56	2599292
1775514600	37.12	0.12	0.32	36.98	37.17	36.94	1742704
1775169000	37	0.01	0.03	36.52	37.16	36.4999	1300435
1775082600	36.99	0.23	0.63	36.98	37.23	36.89	1754461
1774996200	36.76	0.93	2.60	36.22	36.825	36.075	2135824
1774909800	35.83	-0.1	-0.28	36.22	36.24	35.69	1938061
1774650600	35.93	-0.53	-1.45	36.37	36.37	35.8501	1658213
1774564200	36.46	-0.65	-1.75	36.84	37.01	36.46	1364239
1774477800	37.11	0.2	0.54	37.2	37.29	36.94	1346358
1774391400	36.91	-0.16	-0.43	36.72	37.07	36.645	2260915
1774305000	37.07	0.41	1.12	37.2	37.475	37	3855384
1774045800	36.66	-0.47	-1.27	37.05	37.07	36.4597	2038381
1773959400	37.13	-0.02	-0.05	36.93	37.3	36.9	2927807
1773873000	37.15	-0.62	-1.64	37.56	37.625	37.145	1887504
1773786600	37.77	-0.07	-0.18	37.98	38.1099	37.75	1285913