Schwab Fundamental US Small Company ETF【FNDA】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	-0.17	-0.473273942094	35.92	36.53	35.63	544392	36.19385059	SP
4	-0.38	-1.05175754221	36.13	36.53	34.475	2655358	35.49366266	SP
12	3.35	10.3395061728	32.4	36.53	31.43	1374245	34.90327766	SP
26	3.79	11.8585732165	31.96	36.53	31.43	1047431	34.28033518	SP
52	7.39	26.0578279267	28.36	36.53	27.685	1004998	32.40253979	SP
156	-14.33	-28.6142172524	50.08	61	23.49	705360	34.75826185	SP
260	-19.84	-35.6898722792	55.59	61	23.49	543706	38.06808284	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
1780698600	35.75	-0.74	-2.03	36.27	36.3799	35.63	482863
1780612200	36.49	0.36	1.00	36.19	36.53	36.155	397842
1780525800	36.13	-0.37	-1.01	36.35	36.37	36.08	648329
1780439400	36.5	0.38	1.05	36.13	36.53	36.1279	594718
1780353000	36.12	0.01	0.03	35.92	36.19	35.74	598208
1780093800	36.11	-0.23	-0.63	36.27	36.3412	36.075	458208
1780007400	36.34	0.06	0.17	36.17	36.4476	36.04	390754
1779921000	36.28	0.06	0.17	36.36	36.51	36.23	837124
1779834600	36.22	0.52	1.46	35.98	36.25	35.93	1099035
1779489000	35.7	0.27	0.76	35.63	35.77	35.465	521696
1779402600	35.43	0.16	0.45	35.08	35.555	34.83	590364
1779316200	35.27	0.66	1.91	34.72	35.29	34.52	601939
1779229800	34.61	-0.35	-1.00	34.78	34.8499	34.475	527620
1779143400	34.96	0.07	0.20	35.01	35.2	34.8551	502020
1778884200	34.89	-0.55	-1.55	35.11	35.1783	34.825	566712
1778797800	35.44	0.15	0.43	35.46	35.67	35.36	549882
1778711400	35.29	-0.13	-0.37	35.47	35.48	35.155	459437
1778625000	35.42	-0.4	-1.12	35.73	35.73	35.0799	39922769
1778538600	35.82	-0.2	-0.56	36.13	36.1998	35.785	702280
1778279400	36.02	0.19	0.53	35.97	36.13	35.82	773852
1778193000	35.83	-0.34	-0.94	36.32	36.32	35.77	481969
1778106600	36.17	0.34	0.95	36.13	36.26	35.97	1081049
1778020200	35.83	0.51	1.44	35.49	35.91	35.43	510730
1777933800	35.32	-0.4	-1.12	35.62	35.73	35.16	644271
1777674600	35.72	0.11	0.31	35.73	35.78	35.53	795823
1777588200	35.61	0.56	1.60	35.1	35.665	35.04	674916
1777501800	35.05	-0.31	-0.88	35.36	35.4	34.91	641136
1777415400	35.36	-0.2	-0.56	35.53	35.69	35.26	550198
1777329000	35.56	0.06	0.17	35.54	35.75	35.45	626639
1777069800	35.5	0.17	0.48	35.42	35.6	35.21	393841
1776983400	35.33	-0.03	-0.08	35.34	35.506	34.9	651810
1776897000	35.36	0.03	0.08	35.62	35.62	35.23	630918
1776810600	35.33	-0.32	-0.90	35.76	35.97	35.23	1013453
1776724200	35.65	0.23	0.65	35.29	35.6999	35.29	640038
1776465000	35.42	0.73	2.10	35.05	35.69	35.05	906476
1776378600	34.69	0.15	0.43	34.56	34.79	34.54	628780
1776292200	34.54	-0.02	-0.06	34.52	34.585	34.39	727406
1776205800	34.56	0.19	0.55	34.5	34.655	34.34	719936
1776119400	34.37	0.39	1.15	33.87	34.37	33.8167	834298
1775860200	33.98	-0.1	-0.29	34.14	34.17	33.8911	416109
1775773800	34.08	0.14	0.41	33.75	34.1909	33.75	543818
1775687400	33.94	0.97	2.94	33.89	34.12	33.74	698023
1775601000	32.97	0.02	0.06	32.81	33.08	32.689999	965781
1775514600	32.95	0.17	0.52	32.74	32.973399	32.57	959886
1775169000	32.78	0.15	0.46	32.159999	32.979999	32.1	940697
1775082600	32.63	0.2	0.62	32.619999	32.909999	32.59	963697
1774996200	32.43	0.82	2.59	32.04	32.65	31.84	1006490
1774909800	31.61	-0.24	-0.75	32.14	32.14	31.5	958417
1774650600	31.85	-0.49	-1.52	32.15	32.229999	31.755	848489
1774564200	32.34	-0.45	-1.37	32.439999	32.835	32.295	768079
1774477800	32.79	0.19	0.58	32.86	32.979999	32.42	584500
1774391400	32.6	0.31	0.96	32.049999	32.799999	32.049999	663050
1774305000	32.29	0.64	2.02	32.229999	32.799999	32.0445	904324
1774045800	31.65	-0.68	-2.10	32.229999	32.32	31.43	1374517
1773959400	32.33	0.13	0.40	31.85	32.58	31.8067	993826
1773873000	32.2	-0.37	-1.14	32.42	32.57	32.189999	480782
1773786600	32.57	0.32	0.99	32.47	32.7685	32.47	768615
1773700200	32.25	0.24	0.75	32.4	32.575	32.25	487748
1773441000	32.009999	-0.12	-0.37	32.32	32.4799	31.92	654217
1773354600	32.13	-0.67	-2.04	32.39	32.479999	32.09	771009
1773268200	32.799999	-0.13	-0.39	32.79	32.9251	32.549999	797126
1773181800	32.93	-0.16	-0.48	33.009999	33.5001	32.85	543040
1773095400	33.09	0.15	0.46	32.53	33.17	31.96	1537778