Schwab Fundamental International Equity ETF【FNDF】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.04	0.114909508762	34.81	35.24	34.6197	888241	34.93874236	SP
4	-0.82	-2.29885057471	35.67	36.135	34.385	919569	35.1834887	SP
12	-1.31	-3.62278761062	36.16	37.855	34.385	758481	35.99862346	SP
26	-1.5	-4.1265474553	36.35	37.855	33.005	785235	35.7741589	SP
52	1.94	5.89486478274	32.91	37.855	32.166	890907	34.86179059	SP
156	2.67	8.29707893101	32.18	37.855	24.81	1092775	31.51588423	SP
260	5.9	20.3799654577	28.95	37.855	15	1018163	29.88320502	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
1732663800	34.85	-0.24	-0.68	35.01	35.01	34.75	818820
1732577400	35.09	0.09	0.26	35.19	35.24	35.02	881876
1732318200	35	0.11	0.32	34.85	35.0301	34.8127	915942
1732231800	34.89	0.04	0.11	34.83	34.94	34.7224	1127041
1732145400	34.85	-0.1	-0.29	34.81	34.85	34.6197	697528
1732059000	34.95	-0.08	-0.23	34.76	35.0198	34.685	811266
1731972600	35.03	0.31	0.89	34.81	35.095	34.7937	1127070
1731713400	34.72	0.06	0.17	34.78	34.8	34.66	1083268
1731627000	34.66	0.09	0.26	34.8	34.885	34.64	1089822
1731540600	34.57	-0.18	-0.52	34.65	34.68	34.385	1267618
1731454200	34.75	-0.68	-1.92	35.06	35.07	34.58	913437
1731367800	35.43	-0.07	-0.20	35.49	35.55	35.4127	1055171
1731108600	35.5	-0.58	-1.61	35.62	35.65	35.3302	945198
1731022200	36.08	0.53	1.49	35.95	36.135	35.91	1084626
1730935800	35.55	-0.51	-1.41	35.47	35.58	35.19	1240000
1730849400	36.06	0.38	1.07	35.83	36.0891	35.7881	568920
1730763000	35.68	0.07	0.20	35.83	35.9497	35.6599	782187
1730500200	35.61	0.12	0.34	35.72	35.7851	35.56	842987
1730413800	35.49	-0.22	-0.62	35.56	35.592	35.23	620804
1730327400	35.71	-0.09	-0.25	35.67	35.8894	35.6305	517789
1730241000	35.8	-0.18	-0.50	35.88	35.95	35.765	663362
1730154600	35.98	0.24	0.67	35.7	36.015	35.7	774190
1729895400	35.74	-0.1	-0.28	35.93	35.965	35.6501	526124
1729809000	35.84	0.17	0.48	35.91	35.925	35.66	573758
1729722600	35.67	-0.34	-0.94	35.7	35.77	35.515	836283
1729636200	36.01	-0.19	-0.52	35.96	36.0499	35.91	580147
1729549800	36.2	-0.41	-1.12	36.42	36.44	36.1136	615316
1729290600	36.61	0.18	0.49	36.59	36.63	36.48	531373
1729204200	36.43	-0.06	-0.16	36.55	36.565	36.405	586135
1729117800	36.49	0.23	0.63	36.45	36.53	36.425	619769
1729031400	36.26	-0.53	-1.44	36.55	36.57	36.255	1106762
1728945000	36.79	0.03	0.08	36.65	36.835	36.5999	538402
1728685800	36.76	0.1	0.27	36.56	36.7999	36.5533	643511
1728599400	36.66	-0.01	-0.03	36.58	36.6799	36.455	825589
1728513000	36.67	-0.04	-0.11	36.48	36.72	36.43	613007
1728426600	36.71	-0.14	-0.38	36.75	36.75	36.575	582118
1728340200	36.85	-0.19	-0.51	36.94	36.98	36.714	504359
1728081000	37.04	0.27	0.73	36.87	37.055	36.8196	507818
1727994600	36.77	-0.3	-0.81	36.75	36.8165	36.62	506853
1727908200	37.07	-0.1	-0.27	37.12	37.16	36.97	514715
1727821800	37.17	-0.2	-0.54	37.38	37.3889	36.98	1827606
1727735400	37.37	-0.17	-0.45	37.47	37.47	37.155	693639
1727476200	37.54	-0.17	-0.45	37.72	37.855	37.5	599153
1727389800	37.71	0.73	1.97	37.6	37.8066	37.535	643246
1727303400	36.98	-0.27	-0.72	37.29	37.29	36.954	600225
1727217000	37.25	0.24	0.65	37.19	37.2762	37.11	763501
1727130600	37.01	0.16	0.43	36.9	37.05	36.9	631398
1726871400	36.85	-0.29	-0.78	36.94	36.945	36.7	523936
1726785000	37.14	0.63	1.73	37.08	37.21	36.855	631832
1726698600	36.51	-0.06	-0.16	36.64	36.9693	36.455	631168
1726612200	36.57	-0.14	-0.38	36.72	36.775	36.465	569423
1726525800	36.71	0.34	0.93	36.54	36.72	36.48	547682
1726266600	36.37	0.12	0.33	36.34	36.505	36.3	506834
1726180200	36.25	0.35	0.97	35.92	36.25	35.81	541437
1726093800	35.9	0.13	0.36	35.76	35.93	35.36	662050
1726007400	35.77	-0.29	-0.80	35.9	35.9	35.5103	822532
1725921000	36.06	0.36	1.01	35.97	36.1804	35.935	621486
1725661800	35.7	-0.75	-2.06	36.29	36.34	35.63	737150
1725575400	36.45	0.18	0.50	36.49	36.54	36.295	1313178
1725489000	36.27	-0.11	-0.30	36.16	36.45	36.16	600423
1725402600	36.38	-0.58	-1.57	36.73	36.76	36.29	733109
1725057000	36.96	0.07	0.19	37	37.025	36.754	576230
1724970600	36.89	0.09	0.24	36.95	37.08	36.84	624351
1724884200	36.8	-0.23	-0.62	36.9	36.97	36.67	769418
1724797800	37.03	0.18	0.49	36.95	37.07	36.91	574115