Dimensional International Vector Equity ETF【DXIV】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	-1.25	-1.73900946021	71.88	72.03	69.2	14270	70.11625828	SP
4	-2.05	-2.8205833792	72.68	73.065	69.2	9726	71.21459728	SP
12	2.63	3.86764705882	68	73.065	68	8716	71.02446312	SP
26	5.43	8.3282208589	65.2	73.44	64.7701	11024	69.5916363	SP
52	13.52	23.6736123271	57.11	73.44	57.065	8748	66.23555833	SP
156	20.35	40.4733492442	50.28	73.44	45.9403	9007	59.34013244	SP
260	20.35	40.4733492442	50.28	73.44	45.9403	9007	59.34013244	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
1782513000	70.63	0.54	0.78	69.84	70.63	69.6789	207389
1782426600	70.086	0.65	0.93	69.96	70.49	69.88	11084
1782340200	69.437	-0.42	-0.60	69.3	69.73	69.2	13094
1782253800	69.8588	-1.94	-2.70	69.59	70.2299	69.59	23761
1782167400	71.795	0.12	0.17	71.88	72.03	71.631	9142
1781821800	71.6748	-0.13	-0.17	72.04	72.04	71.64	7316
1781735400	71.8003	-0.65	-0.90	72.57	73.065	71.8003	10781
1781649000	72.4492	0.01	0.01	72.48	72.74	72.4	10978
1781562600	72.4396	0.29	0.40	72.92	72.92	72.311	3870
1781303400	72.1514	0.45	0.62	71.68	72.2399	71.42	8297
1781217000	71.7035	1.76	2.51	70.36	71.79	70.36	17935
1781130600	69.948	-0.73	-1.03	70.17	70.575	69.948	3716
1781044200	70.6734	0.13	0.18	71.17	71.23	69.72	10964
1780957800	70.5452	-0.16	-0.23	71.11	71.11	70.49	9446
1780698600	70.7095	-1.61	-2.22	71.64	71.86	70.685	5486
1780612200	72.3157	0.36	0.50	72.15	72.47	72.1	3140
1780525800	71.9538	-0.46	-0.63	71.93	72.31	71.9	17708
1780439400	72.4104	0.36	0.50	72.1	72.4104	72.1	2435
1780353000	72.05	-0.58	-0.80	72.62	72.62	71.54	6371
1780093800	72.63	0.21	0.29	72.68	72.83	72.36	9277
1780007400	72.42	0.05	0.07	72.05	72.6799	71.875	6719
1779921000	72.371	-0.29	-0.40	72.2	72.53	72.2	8234
1779834600	72.665	0.74	1.03	72.76	72.8	72.6	5869
1779489000	71.9224	-0.12	-0.16	71.7	72.19	71.7	14305
1779402600	72.0405	0.1	0.13	71.01	72.29	71.01	2467
1779316200	71.945	0.84	1.19	71.07	72.17	71.07	4919
1779229800	71.1	-0.75	-1.05	70.64	71.43	70.64	18080
1779143400	71.8543	0.59	0.83	71.33	71.89	71.33	4540
1778884200	71.2609	-1.26	-1.74	71.28	71.42	71.145	6179
1778797800	72.5203	0.2	0.28	72.23	72.6499	72.23	5893
1778711400	72.3186	0.21	0.29	71.91	72.54	71.91	6510
1778625000	72.11	-0.16	-0.22	71.85	72.11	71.41	2880
1778538600	72.2658	0.21	0.29	71.98	72.58	71.98	11687
1778279400	72.055	0.46	0.64	72.03	72.1599	72.025	2010
1778193000	71.6	-0.44	-0.61	72.06	72.15	71.55	5068
1778106600	72.04	1.35	1.90	71.76	72.199	71.73	1645
1778020200	70.695	0.79	1.14	70.24	70.89	70.24	2121
1777933800	69.9	-0.91	-1.29	70.41	70.41	69.759918	10958
1777674600	70.8142	-0.35	-0.50	70.52	71.31	70.52	15360
1777588200	71.1667	1.82	2.62	70	71.185	70	8527
1777501800	69.3488	-0.51	-0.73	69.42	69.529	69.11	5288
1777415400	69.86	-0.33	-0.46	69.92	70.14	69.53	5460
1777329000	70.186	-0.16	-0.23	70.32	70.42	70.186	3460
1777069800	70.3489	0.25	0.36	70.04	70.4	70	44394
1776983400	70.0999	-0.38	-0.54	70.08	70.65	69.9652	2368
1776897000	70.4831	0.06	0.08	70.44	70.7799	70.35	5835
1776810600	70.426	-1.32	-1.84	71	71.44	70.41	6142
1776724200	71.7432	-0.18	-0.25	71.53	71.88	71.53	5213
1776465000	71.925	0.48	0.67	72	72.249	71.925	7944
1776378600	71.4431	0.19	0.26	71.28	71.5	71.1805	15515
1776292200	71.2546	-0.2	-0.27	71.49	71.49	71	3762
1776205800	71.45	0.2	0.27	71.57	71.78	71.38	5483
1776119400	71.255	0.38	0.54	70.34	71.4	70.34	4721
1775860200	70.875	0.18	0.26	71.1	71.1	70.61	6087
1775773800	70.694	-0.05	-0.07	70.33	70.82	70.19	5701
1775687400	70.74	2.05	2.99	70.78	71.08	70.3	7781
1775601000	68.6853	0.03	0.04	68.3	68.69	68.06	3764
1775514600	68.6581	0.61	0.90	68	68.92	68	29131
1775169000	68.045	-0.41	-0.61	67.28	68.2399	67.28	2607
1775082600	68.4595	0.92	1.36	68.27	68.9024	68.27	7563
1774996200	67.5385	1.86	2.83	66.43	67.5385	66.43	6527
1774909800	65.6816	0.34	0.52	65.989999	66.209999	65.515	11062