Schwab Fundamental US Broad Market ETF【FNDB】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	0.33	1.09416445623	30.16	30.5301	30.095	147606	30.37517582	SP
4	0.16	0.527530497857	30.33	30.8599	29.67	160069	30.3335838	SP
12	2.63	9.44005743001	27.86	30.8599	27.81	140818	29.72702141	SP
26	3.82	14.3232095988	26.67	30.8599	26.56	151549	28.56799631	SP
52	6.56	27.4132887589	23.93	30.8599	23.72	126690	27.2987759	SP
156	-26.08	-46.1021742973	56.57	70.5648	19.945	83520	31.53376936	SP
260	-24.12	-44.1677348471	54.61	70.5648	19.945	62284	35.98699232	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
1782858600	30.46	-0.01	-0.03	30.48	30.5301	30.375	156021
1782772200	30.47	0.1	0.33	30.44	30.49	30.29	189877
1782513000	30.37	0.05	0.16	30.25	30.46	30.24	136860
1782426600	30.32	0.14	0.46	30.36	30.515	30.27	137880
1782340200	30.18	-0.1	-0.33	30.16	30.355	30.095	117472
1782253800	30.28	-0.14	-0.46	30.15	30.39	30.1201	158200
1782167400	30.42	0.05	0.16	30.41	30.515	30.37	187716
1781821800	30.37	0.16	0.53	30.51	30.57	30.3	174486
1781735400	30.21	-0.4	-1.31	30.64	30.64	30.15	220074
1781649000	30.61	-0.12	-0.39	30.75	30.8599	30.595	202546
1781562600	30.73	0.13	0.42	30.83	30.85	30.685	151945
1781303400	30.6	0.3	0.99	30.45	30.67	30.33	126293
1781217000	30.3	0.44	1.47	30.03	30.415	29.94	171670
1781130600	29.86	-0.28	-0.93	30.1	30.25	29.852	106091
1781044200	30.14	0.04	0.13	30.27	30.34566	29.67	176367
1780957800	30.1	0.07	0.23	30.16	30.3	30.09	141405
1780698600	30.03	-0.49	-1.61	30.4	30.45	29.95	212580
1780612200	30.52	0.22	0.74	30.37	30.545	30.31	136976
1780525800	30.295	-0.05	-0.15	30.33	30.4	30.285	136925
1780439400	30.34	0.15	0.50	30.13	30.39	30.13	146836
1780353000	30.19	-0.04	-0.13	30.2	30.27	30.12	105352
1780093800	30.23	-0.05	-0.17	30.3	30.365	30.23	210511
1780007400	30.28	0.04	0.13	30.25	30.349	30.16	91104
1779921000	30.24	0.06	0.20	30.21	30.28	30.18	114835
1779834600	30.18	0.12	0.40	30.2	30.255	30.14	150941
1779489000	30.06	0.24	0.80	29.96	30.12	29.96	109997
1779402600	29.82	0.06	0.20	29.65	29.86	29.51	84782
1779316200	29.76	0.24	0.81	29.59	29.79	29.57	133018
1779229800	29.52	-0.12	-0.40	29.52	29.64	29.41	104104
1779143400	29.64	0.1	0.34	29.6	29.66	29.505	131855
1778884200	29.54	-0.3	-1.01	29.65	29.7199	29.515	104115
1778797800	29.84	0.08	0.27	29.8	29.935	29.74	160957
1778711400	29.76	0.07	0.24	29.7	29.795	29.59	326710
1778625000	29.69	-0.03	-0.10	29.68	29.7399	29.455	100579
1778538600	29.72	0.02	0.07	29.78	29.82	29.67	113354
1778279400	29.7	0.2	0.68	29.62	29.74	29.54	132545
1778193000	29.5	-0.24	-0.81	29.71	29.76	29.44	126434
1778106600	29.74	0.21	0.71	29.62	29.78	29.605	128426
1778020200	29.53	0.32	1.10	29.34	29.57	29.32	153784
1777933800	29.21	-0.18	-0.61	29.41	29.41	29.155	113753
1777674600	29.39	-0.04	-0.12	29.45	29.555	29.39	183354
1777588200	29.425	0.43	1.47	29.09	29.445	29.015	270262
1777501800	29	0.09	0.29	28.94	29	28.875	79733
1777415400	28.915	-0.01	-0.02	28.99	28.99	28.8281	92669
1777329000	28.92	0.04	0.12	28.88	29.0199	28.88	398136
1777069800	28.885	0.02	0.05	28.95	29	28.8299	99806
1776983400	28.87	0.06	0.21	28.83	28.9169	28.66	77685
1776897000	28.81	0.09	0.31	28.91	28.915	28.76	94944
1776810600	28.72	-0.1	-0.35	28.89	28.9889	28.705	100248
1776724200	28.82	0.03	0.10	28.77	28.865	28.7599	73383
1776465000	28.79	0.24	0.86	28.55	28.89	28.55	98739
1776378600	28.545	0.18	0.62	28.4	28.545	28.4	89016
1776292200	28.37	0.03	0.11	28.35	28.4	28.215	87601
1776205800	28.34	0.1	0.35	28.25	28.36	28.145	89862
1776119400	28.24	0.25	0.89	27.93	28.245	27.91	123623
1775860200	27.99	-0.17	-0.60	28.2	28.2	27.98	102164
1775773800	28.16	0.13	0.45	27.95	28.21	27.95	90130
1775687400	28.035	0.55	1.98	27.86	28.035	27.81	130765
1775601000	27.49	0.03	0.11	27.43	27.51	27.303	163583
1775514600	27.46	0.14	0.51	27.31	27.47	27.31	192893
1775169000	27.32	0.06	0.22	27.07	27.4	27.0063	139672
1775082600	27.26	0.06	0.22	27.24	27.35	27.21	211039