株探米国株

PR
FNDCNYSE Arca

Schwab Fundamental International Small Equity ETF 日足四本値・時系列データ

48.37$
+0.90$
+1.90%
NY 06日 16:00
日本 07日 06:00
48.37$
0
+0.00%
NY 06日 17:14
日本 07日 07:14
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
48.42 (26/02/06)
32.61 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 47.97 48.42 47.97 48.37 +0.90 +1.90% 179,584株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 47.64 47.90 47.44 47.47 -0.51 -1.06% 136,718株
26/02/04 48.28 48.37 47.78 47.98 +0.21 +0.44% 163,169株
26/02/03 47.64 47.87 47.43 47.77 +0.35 +0.74% 148,471株
26/02/02 47.16 47.42 47.16 47.42 -0.03 -0.06% 192,256株
26/01/30 47.76 47.86 47.26 47.45 -0.71 -1.47% 109,899株
26/01/29 48.35 48.42 47.60 48.16 +0.10 +0.21% 200,494株
26/01/28 48.08 48.09 47.67 48.06 -0.18 -0.37% 192,304株
26/01/27 47.98 48.32 47.98 48.24 +0.57 +1.20% 116,411株
26/01/26 47.81 47.87 47.61 47.67 +0.27 +0.57% 122,916株
26/01/23 47.03 47.48 46.94 47.40 +0.35 +0.74% 111,000株
26/01/22 47.03 47.19 46.92 47.05 +0.47 +1.01% 252,324株
26/01/21 46.40 46.69 46.21 46.58 +0.53 +1.15% 206,392株
26/01/20 46.20 46.29 45.96 46.05 -0.39 -0.84% 158,273株
26/01/16 46.51 46.53 46.26 46.44 +0.23 +0.50% 129,573株
26/01/15 46.31 46.37 46.17 46.21 +0.08 +0.17% 107,767株
26/01/14 46.05 46.15 45.98 46.13 +0.33 +0.72% 113,797株
26/01/13 45.97 45.98 45.76 45.80 -0.35 -0.76% 110,247株
26/01/12 46.05 46.17 46.00 46.15 +0.22 +0.48% 135,544株
26/01/09 45.74 45.93 45.71 45.93 +0.37 +0.81% 182,407株
26/01/08 45.37 45.58 45.37 45.56 -0.03 -0.07% 84,442株
26/01/07 45.69 45.69 45.51 45.59 +0.12 +0.26% 162,752株
26/01/06 45.36 45.52 45.34 45.47 +0.15 +0.33% 109,174株
26/01/05 44.96 45.37 44.95 45.32 +0.37 +0.82% 149,450株
26/01/02 44.91 44.98 44.74 44.95 +0.40 +0.90% 143,065株
25/12/31 44.69 44.74 44.55 44.55 -0.27 -0.59% 93,029株
25/12/30 44.89 44.99 44.81 44.82 -0.02 -0.04% 82,797株
25/12/29 44.76 44.89 44.71 44.83 -0.05 -0.10% 82,823株
25/12/26 44.76 44.88 44.72 44.88 +0.02 +0.04% 65,707株
25/12/24 44.82 44.87 44.74 44.86 +0.14 +0.31% 60,837株
25/12/23 44.66 44.74 44.57 44.72 +0.25 +0.56% 94,884株