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	0.68	2.87040945547	23.69	24.36	23.38	2152129	23.82545295	SP
4	0.98	4.18982471142	23.39	24.36	23.38	1951748	23.79655555	SP
12	0.32	1.33056133056	24.05	25.17	23.38	1687954	24.19583221	SP
26	-45.02	-64.8796656579	69.39	71.9	23.38	1034259	32.78321142	SP
52	-36.47	-59.9441157133	60.84	71.9	23.38	753675	42.68003536	SP
156	-34.97	-58.9315807213	59.34	71.9	23.38	681838	50.5911619	SP
260	-19.09	-43.9254486884	43.46	71.9	23.38	661263	47.83676737	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
1737156600	24.37	0.2	0.83	24.36	24.4199	24.2901	1791596
1737070200	24.17	0.03	0.12	24.14	24.2199	24.06	1901971
1736983800	24.14	0.36	1.51	24.12	24.205	24.06	2099588
1736897400	23.78	0.13	0.55	23.74	23.81	23.6	1972650
1736811000	23.65	0.17	0.72	23.4	23.66	23.38	2514195
1736551800	23.48	-0.31	-1.30	23.69	23.69	23.43	2272240
1736379000	23.79	0.01	0.04	23.74	23.7976	23.6	1971790
1736292600	23.78	-0.09	-0.38	23.93	24.005	23.709	1735060
1736206200	23.87	0.06	0.25	23.92	24.0899	23.825	2115756
1735947000	23.81	0.2	0.85	23.73	23.836	23.591	1457731
1735860600	23.61	-0.07	-0.30	23.8	23.86	23.49	2116908
1735687800	23.68	0.04	0.17	23.68	23.78	23.59	2439757
1735601400	23.64	-0.25	-1.05	23.69	23.745	23.485	2216026
1735342200	23.89	-0.18	-0.75	23.95	24.04	23.76	1800120
1735255800	24.07	0.06	0.25	23.93	24.0881	23.93	1269213
1735077840	24.01	0.2	0.84	23.84	24.025	23.7901	918985
1734996600	23.81	0.08	0.34	23.68	23.8384	23.585	2023325
1734737400	23.73	0.24	1.02	23.39	23.905	23.38	2354399
1734651000	23.49	-0.05	-0.21	23.69	23.7861	23.47	3640751
1734564600	23.54	-0.67	-2.77	24.21	24.27	23.52	3408980
1734478200	24.21	-0.14	-0.57	24.25	24.2891	24.15	2130181
1734391800	24.35	-0.07	-0.29	24.44	24.475	24.33	2360352
1734132600	24.42	-0.03	-0.12	24.49	24.49	24.3709	2062813
1734046200	24.45	-0.11	-0.45	24.58	24.58	24.45	1984663
1733959800	24.56	-0.09	-0.37	24.6	24.62	24.55	1976706
1733873400	24.65	-0.09	-0.36	24.75	24.75	24.6098	1685374
1733787000	24.74	-0.13	-0.52	24.92	24.9296	24.72	1704464
1733527800	24.87	-0.01	-0.04	24.92	24.94	24.8201	1365703
1733441400	24.88	-0.05	-0.20	24.96	24.98	24.86	1568880
1733355000	24.93	-0.03	-0.12	24.99	24.99	24.8301	1250563
1733268600	24.96	-0.1	-0.40	25.11	25.11	24.95	1457406
1733182200	25.06	-0.05	-0.20	25.14	25.14	24.9838	1734972
1732917840	25.11	0.09	0.36	25.07	25.17	25.06	680415
1732750200	25.02	-0.03	-0.12	25.1	25.16	25.0001	1081460
1732663800	25.05	0.01	0.04	25.02	25.07	24.92	1375145
1732577400	25.04	0.21	0.85	24.98	25.1279	24.965	2295973
1732318200	24.83	0.19	0.77	24.66	24.86	24.66	1386055
1732231800	24.64	0.22	0.90	24.49	24.7	24.3701	1342110
1732145400	24.42	0.03	0.12	24.42	24.43	24.245	1799531
1732059000	24.39	-0.08	-0.33	24.3	24.446517	24.23	1692807
1731972600	24.47	0.12	0.49	24.41	24.515	24.37	1359477
1731713400	24.35	-0.17	-0.69	24.45	24.49	24.3023	1323824
1731627000	24.52	-0.15	-0.61	24.68	24.7099	24.5048	1354810
1731540600	24.67	0.04	0.16	24.67	24.735	24.5863	1375010
1731454200	24.63	-0.19	-0.77	24.8	24.8	24.5613	1273622
1731367800	24.82	0.11	0.45	24.81	24.89	24.79	1276601
1731108600	24.71	0.08	0.32	24.65	24.77	24.6199	1125462
1731022200	24.63	0.01	0.04	24.64	24.69	24.58	1362207
1730935800	24.62	0.74	3.10	24.51	24.655	24.38	2663994
1730849400	23.88	0.26	1.10	23.62	23.88	23.62	807512
1730763000	23.62	-0.04	-0.17	23.67	23.735	23.545	1181304
1730500200	23.66	0.04	0.17	23.73	23.855	23.645	1400044
1730413800	23.62	-0.25	-1.05	23.81	23.8499	23.62	858293
1730327400	23.87	-0.01	-0.04	23.89	24.02	23.8625	996592
1730241000	23.88	-0.1	-0.42	23.9	23.9607	23.83	887761
1730154600	23.98	0.14	0.59	23.92	24.01	23.91	1001650
1729895400	23.84	-0.09	-0.38	24.05	24.08	23.8001	1112220
1729809000	23.93	-0.02	-0.08	23.98	23.9801	23.8399	1006057
1729722600	23.95	-0.12	-0.50	24	24.0593	23.81	1328719
1729636200	24.07	-0.03	-0.12	24.01	24.1	23.9536	873615
1729549800	24.1	-0.19	-0.78	24.28	24.3	24.04	1194041