Schwab Fundamental International Small Equity ETF【FNDC】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	-1.2814	-2.56948064969	49.87	50.085	48.245	103549	49.52727119	SP
4	-2.0614	-4.06989141165	50.65	50.8299	48.245	396935	49.86823822	SP
12	2.3986	5.19289889586	46.19	50.8299	44.65	225139	48.97151997	SP
26	3.2186	7.094115054	45.37	50.8299	43.7721	184234	48.17079469	SP
52	7.7886	19.0897058824	40.8	50.8299	40.4	159937	46.12191221	SP
156	15.2986	45.9555422049	33.29	50.8299	30.11	201920	38.27121919	SP
260	7.8186	19.1773362767	40.77	50.8299	26.32	234084	35.81606525	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	48.38	-1.44	-2.89	49.35	49.4452	48.245	107749
1780612200	49.82	0.21	0.42	49.76	49.94	49.678	73922
1780525800	49.61	-0.32	-0.64	49.85	49.86	49.545	77978
1780439400	49.93	0.06	0.12	49.81	50.085	49.81	117832
1780353000	49.87	-0.47	-0.93	49.87	50	49.5701	140265
1780093800	50.34	0.12	0.24	50.38	50.5236	50.23	87831
1780007400	50.22	0.08	0.16	49.94	50.37	49.7701	81539
1779921000	50.14	-0.39	-0.77	50.3	50.3	50.0201	72856
1779834600	50.53	0.7	1.40	50.47	50.6499	50.38	120206
1779489000	49.83	-0.01	-0.02	49.94	50	49.76	91239
1779402600	49.84	0.24	0.48	49.34	49.96	49.23	77731
1779316200	49.6	0.54	1.10	48.96	49.73	48.94	81136
1779229800	49.06	-0.42	-0.85	49.06	49.355	48.8419	173892
1779143400	49.48	0.17	0.34	49.62	49.62	49.1	126855
1778884200	49.31	-1.08	-2.14	49.55	49.5628	49.26	127830
1778797800	50.39	0.19	0.38	50.47	50.51	50.25	69930
1778711400	50.2	0.32	0.64	49.96	50.2	49.785	109788
1778625000	49.88	-0.73	-1.44	50.01	50.07	49.58	5591536
1778538600	50.61	-0.06	-0.12	50.65	50.8299	50.53	211653
1778279400	50.67	0.62	1.24	50.7	50.7899	50.52	118535
1778193000	50.05	-0.5	-0.99	50.81	50.8199	50.05	132764
1778106600	50.55	0.93	1.87	50.48	50.68	50.41	259182
1778020200	49.62	0.56	1.14	49.44	49.72	49.39	104606
1777933800	49.06	-0.47	-0.95	49.36	49.54	48.87	237135
1777674600	49.53	-0.08	-0.16	49.65	49.86	49.4701	157927
1777588200	49.61	1.13	2.33	49.2	49.68	49.04	121552
1777501800	48.48	-0.54	-1.10	48.9	48.9	48.33	83548
1777415400	49.02	-0.05	-0.10	49.01	49.1799	48.7901	84787
1777329000	49.07	-0.08	-0.16	49.21	49.29	48.98	90588
1777069800	49.15	0.48	0.99	48.92	49.15	48.73	113286
1776983400	48.67	-0.47	-0.96	49.04	49.19	48.26	124034
1776897000	49.14	0.33	0.68	49.3	49.3299	49.04	85131
1776810600	48.81	-0.9	-1.81	49.62	49.76	48.81	106884
1776724200	49.71	-0.4	-0.80	49.72	49.785	49.6048	99067
1776465000	50.11	0.69	1.39	50.22	50.51	50.03	92244
1776378600	49.424	0.03	0.07	49.57	49.615	49.28	85557
1776292200	49.39	-0.11	-0.21	49.46	49.46	49.2117	94186
1776205800	49.495	0.47	0.97	49.32	49.57	49.2487	102903
1776119400	49.02	0.23	0.47	48.37	49.127	48.3004	111897
1775860200	48.79	0.03	0.06	48.96	49.1	48.67	126339
1775773800	48.76	-0.24	-0.49	48.41	49.045	48.33	85194
1775687400	49	1.93	4.10	49.06	49.11	48.5993	150524
1775601000	47.07	-0.13	-0.28	46.85	47.15	46.3404	126600
1775514600	47.2	0.49	1.05	46.96	47.23	46.87	219519
1775169000	46.71	-0.31	-0.66	45.92	46.98	45.92	99573
1775082600	47.02	0.66	1.42	47.11	47.435	46.885	125836
1774996200	46.36	1.43	3.18	45.51	46.39	45.34	190857
1774909800	44.93	-0.05	-0.11	45.3	45.385	44.73	115308
1774650600	44.98	-0.3	-0.66	45.26	45.5	44.89	139506
1774564200	45.28	-0.93	-2.01	45.77	46.095	45.28	122860
1774477800	46.21	0.56	1.23	46.42	46.48	46.0361	94032
1774391400	45.65	-0.14	-0.31	45.36	45.91	45.285	325435
1774305000	45.79	0.92	2.05	45.66	46.3	45.35	257266
1774045800	44.87	-1.16	-2.52	45.94	45.94	44.65	126285
1773959400	46.03	-0.07	-0.15	45.29	46.26	45.24	429424
1773873000	46.1	-0.54	-1.16	46.58	46.65	46.05	155661
1773786600	46.64	0.25	0.54	46.74	46.845	46.573	125388
1773700200	46.39	0.72	1.58	46.19	46.54	46.0953	92840
1773441000	45.67	-0.58	-1.25	46.3	46.445	45.56	176158
1773354600	46.25	-0.94	-1.99	46.56	46.6075	46.0796	156776
1773268200	47.19	-0.06	-0.13	47.08	47.29	46.795	140703
1773181800	47.25	0.13	0.28	47.52	48	47.18	188274
1773095400	47.12	0.03	0.06	46.28	47.29	45.89	219708