Schwab Fundamental International Equity ETF【FNDF】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	-2.2965	-4.20989917507	54.55	55.17	52.2535	1550295	54.77171821	SP
4	-0.7865	-1.48284313725	53.04	55.17	52.22	1506054	53.74407528	SP
12	3.6835	7.58389952646	48.57	55.17	46.95	1506570	51.34494848	SP
26	6.6935	14.6916154522	45.56	55.17	44.25	1724550	49.50749944	SP
52	12.7635	32.3208407192	39.49	55.17	38.75	1542783	46.36054006	SP
156	20.3035	63.5477308294	31.95	55.17	30.16	1190884	39.5794798	SP
260	17.3135	49.5520892959	34.94	55.17	24.81	1176808	35.95973256	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	52.6	-2.09	-3.82	53.78	53.93	52.475	1753073
1780612200	54.69	-0.11	-0.20	54.49	54.7699	54.355	913920
1780525800	54.8	-0.37	-0.67	55	55.0969	54.7477	2270722
1780439400	55.17	0.36	0.66	54.7	55.17	54.7	1431906
1780353000	54.81	0.43	0.79	54.49	54.975	54.29	1553884
1780093800	54.38	0.17	0.31	54.55	54.68	54.305	1581044
1780007400	54.21	0.12	0.22	53.82	54.355	53.702	1368539
1779921000	54.09	-0.22	-0.41	54.18	54.2399	53.88	1371634
1779834600	54.31	0.94	1.76	54.2	54.445	54.15	1068998
1779489000	53.37	-0.28	-0.52	53.5	53.61	53.325	1160170
1779402600	53.65	0.42	0.79	53.05	53.78	52.9	1595465
1779316200	53.23	0.69	1.31	52.53	53.32	52.49	1280411
1779229800	52.54	-0.4	-0.76	52.41	52.87	52.22	1217079
1779143400	52.94	0.37	0.70	52.98	53.05	52.53	1537618
1778884200	52.57	-1.06	-1.98	52.67	52.71	52.39	1013394
1778797800	53.63	0.07	0.13	53.69	53.78	53.575	1039318
1778711400	53.56	0.61	1.15	53.22	53.58	53.111	1539161
1778625000	52.95	-0.54	-1.01	52.9	53.035	52.5299	4000674
1778538600	53.49	0.2	0.38	53.39	53.585	53.39	1213405
1778279400	53.29	0.92	1.76	53.04	53.3	53.0001	1457681
1778193000	52.37	-0.88	-1.65	53.28	53.28	52.33	1460988
1778106600	53.25	1.18	2.27	53.12	53.31	53	3056880
1778020200	52.07	0.84	1.64	51.73	52.16	51.6601	3382522
1777933800	51.23	-0.54	-1.04	51.53	51.7299	51.0501	1198635
1777674600	51.77	-0.09	-0.17	51.83	52.13	51.74	1159323
1777588200	51.86	1.25	2.47	51.28	51.9851	51.1805	1341611
1777501800	50.61	-0.32	-0.63	50.885	50.91	50.405	1260126
1777415400	50.93	-0.03	-0.06	50.99	51.09	50.745	1070360
1777329000	50.96	-0.09	-0.18	51.21	51.31	50.95	1549619
1777069800	51.05	0.12	0.24	50.98	51.15	50.82	1221576
1776983400	50.93	-0.36	-0.70	51.16	51.35	50.415	1547580
1776897000	51.29	0.43	0.85	51.32	51.34	51.1161	1367951
1776810600	50.86	-0.96	-1.85	51.62	51.66	50.795	1760440
1776724200	51.82	-0.17	-0.33	51.72	51.83	51.5	1114360
1776465000	51.99	0.42	0.81	52.03	52.3299	51.88	1118396
1776378600	51.57	0.1	0.19	51.68	51.75	51.4208	1460106
1776292200	51.47	-0.26	-0.50	51.55	51.55	51.345	1029592
1776205800	51.73	0.29	0.56	51.56	51.8	51.45	1252251
1776119400	51.44	0.26	0.51	50.7	51.465	50.65	1341154
1775860200	51.18	0.03	0.06	51.28	51.39	51.005	770667
1775773800	51.15	-0.2	-0.39	50.81	51.365	50.715	1185378
1775687400	51.35	1.71	3.44	51.35	51.4	50.96	1440172
1775601000	49.64	0.03	0.06	49.34	49.68	48.89	1319168
1775514600	49.61	0.39	0.79	49.34	49.698	49.34	1389944
1775169000	49.22	-0.26	-0.53	48.51	49.44	48.47	1326942
1775082600	49.48	0.55	1.12	49.52	49.815	49.275	1430176
1774996200	48.93	1.4	2.95	48.11	48.965823	47.915	1348535
1774909800	47.53	0.14	0.30	47.89	48.04	47.32	1839950
1774650600	47.39	-0.24	-0.50	47.58	47.91	47.265	2019007
1774564200	47.63	-0.93	-1.92	48.01	48.42	47.6218	2034492
1774477800	48.56	0.51	1.06	48.68	48.83	48.32	985203
1774391400	48.05	-0.25	-0.52	47.65	48.355	47.61	1805516
1774305000	48.3	1.13	2.40	47.96	48.76	47.785	2031829
1774045800	47.17	-1.46	-3.00	48.33	48.4499	46.95	1414682
1773959400	48.63	-0.01	-0.02	47.78	48.86	47.684	1932813
1773873000	48.64	-0.66	-1.34	49.11	49.25	48.6019	1882233
1773786600	49.3	0.34	0.69	49.41	49.5951	49.23	1113604
1773700200	48.96	0.99	2.06	48.72	49.1	48.6199	1299558
1773441000	47.97	-0.45	-0.93	48.57	48.81	47.89	1502694
1773354600	48.42	-0.91	-1.84	48.76	48.7899	48.205	2041074
1773268200	49.33	0.14	0.28	49.06	49.43	48.945	1589004
1773181800	49.19	0.04	0.08	49.39	50.05	49.145	2120351
1773095400	49.15	0.38	0.78	47.92	49.23	47.52	2673843