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	-1.32	-2.44943403229	53.89	54.175	52.12	1212398	52.89302928	SP
4	-1.92	-3.52358230868	54.49	55.17	51.97	1348908	53.67271237	SP
12	3.23	6.54641264694	49.34	55.17	48.89	1428839	52.68162213	SP
26	7.25	15.9973521624	45.32	55.17	45.205	1651743	50.51286148	SP
52	12.67	31.7543859649	39.9	55.17	39.67	1557025	47.01610777	SP
156	20.73	65.1067839196	31.84	55.17	30.16	1197262	40.01578608	SP
260	19.02	56.6915052161	33.55	55.17	24.81	1184355	36.19983925	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
1782513000	52.57	-0.33	-0.62	52.47	52.85	52.4186	1181974
1782426600	52.9	0.57	1.09	52.95	53.12	52.5536	1024773
1782340200	52.33	-0.31	-0.59	52.39	52.51	52.12	1192017
1782253800	52.64	-1.41	-2.61	52.62	53.005	52.5	1443594
1782167400	54.05	-0.07	-0.13	53.89	54.175	53.8803	1219634
1781821800	54.12	0.26	0.48	54.18	54.235	53.99	1478094
1781735400	53.86	-0.55	-1.01	54.6	54.745	53.74	1069244
1781649000	54.41	-0.16	-0.29	54.6	54.7997	54.345	1162120
1781562600	54.57	0.47	0.87	54.77	54.79	54.505	1013560
1781303400	54.1	0.21	0.39	53.77	54.24	53.57	1020973
1781217000	53.89	1.78	3.42	52.84	53.965	52.625	1390534
1781130600	52.11	-0.77	-1.46	52.48	52.92	52.07	1147831
1781044200	52.88	-0.17	-0.32	53.62	53.65	51.97	1604854
1780957800	53.05	0.45	0.86	53.25	53.4	52.945	1756553
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