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	0.59	1.22839891734	48.03	48.685	47.93	124738	48.45398809	SP
4	-1.23	-2.46740220662	49.85	50.66	47.93	108262	48.98524772	SP
12	-0.44	-0.896860986547	49.06	50.8299	47.93	208741	49.63075668	SP
26	3.71	8.2609663772	44.91	50.8299	44.65	183512	48.57460803	SP
52	6.44	15.2678994784	42.18	50.8299	41.715	158261	46.50394188	SP
156	15.41	46.4016862391	33.21	50.8299	30.11	200926	38.48135209	SP
260	9.35	23.8095238095	39.27	50.8299	26.32	233644	35.86048518	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	48.56	-0.03	-0.06	48.44	48.59	48.3301	226456
1782772200	48.59	0.29	0.60	48.6	48.6	48.2322	135434
1782513000	48.3	-0.21	-0.43	48.02	48.56	48.02	107632
1782426600	48.51	0.39	0.81	48.61	48.685	48.325	65735
1782340200	48.12	-0.28	-0.58	48.03	48.31	47.93	88433
1782253800	48.4	-1.1	-2.22	48.41	48.7331	48.3543	125533
1782167400	49.5	-0.27	-0.54	49.54	49.6501	49.45	80564
1781821800	49.77	0.08	0.16	49.89	49.89	49.615	76166
1781735400	49.69	-0.61	-1.21	50.38	50.5602	49.64	216517
1781649000	50.3	0.12	0.24	50.47	50.66	50.3	76004
1781562600	50.18	0.49	0.99	50.5	50.61	50.18	64166
1781303400	49.69	0.17	0.34	49.6	49.8701	49.52	88393
1781217000	49.52	1.35	2.80	48.51	49.58	48.415	89397
1781130600	48.17	-0.51	-1.05	48.46	48.85	48.1301	117365
1781044200	48.68	0.09	0.19	49.19	49.21	47.975	106869
1780957800	48.5886	0.21	0.43	48.81	48.94	48.485	132658
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