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	-1.9705	-2.71119977986	72.68	72.83	70.685	7786	72.18842497	SP
4	-1.3205	-1.83326391781	72.03	72.83	70.64	7328	72.02160666	SP
12	3.1095	4.59985207101	67.6	72.83	64.97	7868	70.09726884	SP
26	6.9195	10.8473114908	63.79	73.44	63.38	10565	69.09101093	SP
52	13.2595	23.0800696258	57.45	73.44	56.38	8528	65.50693161	SP
156	20.4295	40.6314638027	50.28	73.44	45.9403	8913	58.88485663	SP
260	20.4295	40.6314638027	50.28	73.44	45.9403	8913	58.88485663	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	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
1774650600	65.34	-0.55	-0.83	65.55	66	65.269999	5942
1774564200	65.89	-1.22	-1.81	66.54	66.879999	65.89	7966
1774477800	67.105	0.7	1.06	67.16	67.26	67.084999	2309
1774391400	66.4	-0.16	-0.24	65.54	66.709999	65.54	7174
1774305000	66.5621	1.39	2.13	66.01	67.33	65.95	9664
1774045800	65.173	-1.95	-2.90	66.43	66.68	64.97	4774
1773959400	67.12	-0.21	-0.31	65.93	67.12	65.93	7916
1773873000	67.33	-0.94	-1.38	67.15	67.79	67.15	5305
1773786600	68.27	0.35	0.52	67.34	68.6	67.34	7705
1773700200	67.9201	0.87	1.30	67.39	68.2	67.39	11632
1773441000	67.05	-0.76	-1.12	67.6	67.84	66.9	7480
1773354600	67.81	-0.88	-1.28	67.9	70.6	67.625	9520
1773268200	68.69	-0.39	-0.56	68.63	69.06	68.55	6967
1773181800	69.08	0.31	0.45	69.3	69.68	68.91	12059
1773095400	68.77	0.15	0.22	67.59	68.77	67.019999	42564
1772839800	68.618	-0.53	-0.77	67.96	68.805	67.6819	3319