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	-0.27	-0.891089108911	30.3	30.545	29.99	147320	30.312217	SP
4	0.41	1.38419986496	29.62	30.545	29.41	136605	29.96819738	SP
12	2.67	9.75877192982	27.36	30.545	26.56	142913	28.6182974	SP
26	3.36	12.5984251969	26.67	30.545	26.38	140932	28.1146267	SP
52	6.76	29.0502793296	23.27	30.545	23.12	121449	26.84075663	SP
156	-24.88	-45.3105081042	54.91	70.5648	19.945	80423	31.69861297	SP
260	-25.65	-46.0668103448	55.68	70.5648	19.945	60597	36.27301276	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	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
1774996200	27.2	0.54	2.03	26.91	27.24	26.82	170502
1774909800	26.66	-0.07	-0.26	26.99	26.99	26.56	324235
1774650600	26.73	-0.31	-1.15	26.94	27	26.67	233698
1774564200	27.04	-0.23	-0.84	27.12	27.3	27	113171
1774477800	27.27	0.04	0.17	27.31	27.37	27.1	101611
1774391400	27.225	0.12	0.42	26.96	27.38	26.96	135349
1774305000	27.11	0.29	1.08	27.13	27.34	27.044	181903
1774045800	26.82	-0.34	-1.25	27.13	27.15	26.71	276485
1773959400	27.16	0.01	0.04	27	27.29	26.99	154211
1773873000	27.15	-0.34	-1.24	27.4	27.46	27.15	85340
1773786600	27.49	0.13	0.46	27.47	27.6299	27.47	151148
1773700200	27.365	0.19	0.72	27.35	27.485	27.337	146160
1773441000	27.17	-0.06	-0.22	27.36	27.4844	27.145	111511
1773354600	27.23	-0.35	-1.26	27.36	27.44	27.2261	136421
1773268200	27.577	0.03	0.10	27.5	27.6461	27.4439	82780
1773181800	27.55	-0.08	-0.29	27.6	27.85	27.5	142532
1773095400	27.63	0.06	0.22	27.29	27.69	27.05	188227
1772839800	27.57	-0.35	-1.25	27.63	27.635	27.36	81808