Schwab Fundamental US Large Company ETF【FNDX】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	0.0698	0.225016118633	31.02	31.33	30.87	2481359	31.04685589	SP
4	-0.0002	-0.000643293663556	31.09	31.5599	30.39	2985612	30.99175612	SP
12	2.4798	8.6675987417	28.61	31.5599	28.56	3892626	30.2988124	SP
26	3.7798	13.8403515196	27.31	31.5599	27.21	5402465	28.99265754	SP
52	6.2798	25.3115679162	24.81	31.5599	24.27	5302249	27.60878406	SP
156	-26.3802	-45.9025578563	57.47	71.9	20.4113	2566919	29.2363441	SP
260	-24.0602	-43.6268359021	55.15	71.9	20.4113	1809759	33.14626424	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	31.11	0.01	0.03	31.07	31.28	31.02	1870788
1782858600	31.1	-0.02	-0.06	31.07	31.17	31.0201	2360526
1782772200	31.12	0.16	0.50	31.1	31.17	30.94	2442552
1782513000	30.965	-0.02	-0.05	30.9	31.12	30.87	2597026
1782426600	30.98	0.13	0.42	31.02	31.1899	30.925	3135904
1782340200	30.85	-0.13	-0.42	30.87	31.03	30.76	2504526
1782253800	30.98	-0.13	-0.42	30.87	31.1	30.8201	2547362
1782167400	31.11	0.06	0.19	31.09	31.21	31.06	2723407
1781821800	31.05	0.13	0.42	31.2	31.24	31.02	3013676
1781735400	30.92	-0.41	-1.31	31.33	31.389	30.85	3007455
1781649000	31.33	-0.1	-0.32	31.45	31.5599	31.3	1580317
1781562600	31.43	0.13	0.42	31.479	31.55	31.4	2190624
1781303400	31.3	0.28	0.90	31.12	31.3781	31.02	3851288
1781217000	31.02	0.45	1.47	30.75	31.115	30.635	5150674
1781130600	30.57	-0.28	-0.91	30.82	30.96	30.555	3404866
1781044200	30.85	0.03	0.10	30.99	31.08	30.39	3915628
1780957800	30.82	0.08	0.26	30.91	31.0501	30.8102	3930474
1780698600	30.74	-0.52	-1.66	31.12	31.15	30.6801	4778545
1780612200	31.26	0.21	0.68	31.09	31.29	31.09	1720983
1780525800	31.05	-0.04	-0.13	31.08	31.1499	31.03	2522763
1780439400	31.09	0.16	0.52	30.89	31.1199	30.87	2774760
1780353000	30.93	-0.06	-0.19	30.89	31.01	30.83	3815514
1780093800	30.99	-0.04	-0.13	31.08	31.1085	30.9601	2210495
1780007400	31.03	0.07	0.23	30.97	31.075	30.8915	2195722
1779921000	30.96	0.04	0.13	30.95	31	30.8999	2491970
1779834600	30.92	0.1	0.32	31	31.005	30.865	4088566
1779489000	30.82	0.24	0.78	30.71	30.8799	30.6605	2871106
1779402600	30.58	0.06	0.20	30.42	30.6	30.265	3319489
1779316200	30.52	0.23	0.76	30.36	30.5399	30.325	3103304
1779229800	30.29	-0.09	-0.30	30.27	30.415	30.16	3618667
1779143400	30.38	0.08	0.26	30.32	30.42	30.255	2823536
1778884200	30.3	-0.28	-0.92	30.44	30.44	30.2635	3635015
1778797800	30.58	0.09	0.30	30.53	30.6799	30.48	2950996
1778711400	30.49	0.07	0.23	30.39	30.53	30.315	3065714
1778625000	30.42	0.01	0.03	30.36	30.445	30.17	47993843
1778538600	30.41	0.03	0.10	30.45	30.5058	30.36	2060356
1778279400	30.38	0.22	0.73	30.3	30.425	30.22	2001902
1778193000	30.16	-0.24	-0.79	30.37	30.37	30.0999	2543478
1778106600	30.4	0.21	0.70	30.27	30.4502	30.27	2586918
1778020200	30.19	0.3	1.00	30	30.255	30	2376349
1777933800	29.89	-0.18	-0.60	29.99	30.08	29.8301	2898133
1777674600	30.07	-0.02	-0.07	30.14	30.24	30.06	3151814
1777588200	30.09	0.42	1.42	29.71	30.1263	29.66	2281830
1777501800	29.67	0.11	0.37	29.57	29.68	29.5301	2001864
1777415400	29.56	0.03	0.10	29.63	29.6393	29.465	1977013
1777329000	29.53	0.02	0.07	29.52	29.66	29.515	2280543
1777069800	29.51	0.02	0.07	29.6	29.66	29.46	3082262
1776983400	29.49	0.06	0.20	29.46	29.559	29.29	3911403
1776897000	29.43	0.08	0.27	29.56	29.58	29.38	3172031
1776810600	29.35	-0.08	-0.27	29.55	29.6	29.3147	4123552
1776724200	29.43	0.01	0.03	29.38	29.5	29.38	3747069
1776465000	29.42	0.24	0.82	29.23	29.515	29.2099	3960283
1776378600	29.18	0.17	0.59	29.04	29.2	29.01	4301412
1776292200	29.01	0.03	0.10	28.98	29.045	28.835	3690746
1776205800	28.98	0.09	0.31	28.87	29.01	28.77	5406056
1776119400	28.89	0.24	0.84	28.6	28.89	28.56	5239632
1775860200	28.65	-0.15	-0.52	28.85	28.85	28.6101	4272889
1775773800	28.8	0.11	0.38	28.61	28.8699	28.61	4496707
1775687400	28.69	0.54	1.92	28.48	28.695	28.45	5184113
1775601000	28.15	0.03	0.11	28.1	28.16	27.965	6624188
1775514600	28.12	0.14	0.50	27.96	28.12	27.94	6956365
1775169000	27.98	0.07	0.25	27.7	28.07	27.69	5891819