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	-0.07	-0.226610553577	30.89	31.29	30.6801	3122513	30.95604915	SP
4	0.37	1.21510673235	30.45	31.29	30.16	5370597	30.57674919	SP
12	2.75	9.79693623085	28.07	31.29	27.21	5088502	29.19320457	SP
26	3.48	12.7286027798	27.34	31.29	26.99	5760955	28.62141327	SP
52	6.81	28.3631820075	24.01	31.29	23.89	5309435	27.36013425	SP
156	-25.27	-45.0525940453	56.09	71.9	20.4113	2511505	29.2783451	SP
260	-25.21	-44.9937533464	56.03	71.9	20.4113	1772597	33.24675032	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
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
1775082600	27.91	0.06	0.22	27.88	28.005	27.8599	13778568
1774996200	27.85	0.54	1.98	27.57	27.885	27.48	10641922
1774909800	27.31	-0.07	-0.26	27.62	27.65	27.21	7546601
1774650600	27.38	-0.31	-1.12	27.62	27.66	27.32	6397550
1774564200	27.69	-0.21	-0.75	27.77	27.955	27.66	5980941
1774477800	27.9	0.03	0.11	27.95	28.0199	27.75	5837916
1774391400	27.87	0.12	0.43	27.63	28.04	27.61	5534551
1774305000	27.75	0.24	0.87	27.82	28.03	27.71	9254019
1774045800	27.51	-0.3	-1.08	27.81	27.84	27.39	4591327
1773959400	27.81	-0.03	-0.11	27.68	27.96	27.65	8595955
1773873000	27.84	-0.33	-1.17	28.08	28.13	27.825	6161597
1773786600	28.17	0.12	0.43	28.21	28.3299	28.17	4895425
1773700200	28.05	0.19	0.68	28.07	28.1899	28.01	5879183
1773441000	27.86	-0.07	-0.25	28.05	28.175	27.83	10350865
1773354600	27.93	-0.33	-1.17	28.06	28.155	27.915	9230849
1773268200	28.26	0.04	0.14	28.21	28.3339	28.12	9271207
1773181800	28.22	-0.1	-0.35	28.27	28.5099	28.16	8774157
1773095400	28.32	0.09	0.32	27.98	28.37	27.735	11222997