Schwab US Small Cap【SCHA】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	-1.59	-4.44258172674	35.79	36.0351	34.06	2235521	35.09439422	SP
4	0.64	1.90703218117	33.56	36.2	33.265	2216719	35.08158026	SP
12	2.78	8.84786760025	31.42	36.2	31.21	2149441	33.68746642	SP
26	4.73	16.0502205633	29.47	36.2	27.94	2789879	31.35231915	SP
52	8.41	32.6095385808	25.79	36.2	24.9533	3320802	29.12308921	SP
156	-9.15	-21.107266436	43.35	52.3933	20.0365	2210454	30.78747841	SP
260	-65.89	-65.8307523229	100.09	110.9287	20.0365	1715293	35.64419552	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
1783463400	34.5	-0.54	-1.54	34.84	35	34.22	1836826
1783377000	35.04	0.12	0.34	35.05	35.3277	35	2698361
1783031400	34.92	-0.7	-1.97	35.76	35.885	34.565	1539595
1782945000	35.62	-0.51	-1.41	35.79	36.0351	35.59	2867302
1782858600	36.13	0.46	1.29	35.69	36.2	35.63	3128229
1782772200	35.67	0.18	0.51	35.57	35.68	34.96	2353032
1782513000	35.49	-0.17	-0.48	35.26	35.69	35.19	3150532
1782426600	35.66	0.77	2.21	35.5	35.7999	35.2099	2463591
1782340200	34.89	0.04	0.11	34.79	35.163352	34.695	1786434
1782253800	34.85	-0.61	-1.72	34.65	35.17	34.58	1995781
1782167400	35.46	0.27	0.77	35.42	35.59	35.3	2349265
1781821800	35.19	0.76	2.21	34.99	35.225	34.8055	1486192
1781735400	34.43	-0.37	-1.06	34.93	35.1601	34.35	2081364
1781649000	34.8	-0.39	-1.11	35.27	35.46	34.755	1640037
1781562600	35.19	0.35	1.00	35.41	35.53	35.115	1881152
1781303400	34.84	0.4	1.16	34.55	35.095	34.46	2219994
1781217000	34.44	1.14	3.42	33.6	34.47	33.549999	2012659
1781130600	33.299999	-0.35	-1.04	33.56	34.15	33.265	2410601
1781044200	33.65	0.15	0.45	33.86	34.32	32.78	2762512
1780957800	33.5	0.31	0.93	33.63	33.82	33.42	1548950
1780698600	33.189999	-1.17	-3.41	34	34.09	33.009999	2055396
1780612200	34.36	0.29	0.85	33.93	34.48	33.86	1572180
1780525800	34.07	-0.2	-0.58	34.16	34.205	33.89	1584697
1780439400	34.27	0.15	0.44	34.06	34.3401	34.04	1277634
1780353000	34.12	0.07	0.21	33.89	34.25	33.765	3139860
1780093800	34.05	-0.11	-0.32	34.14	34.1996	33.865	1384701
1780007400	34.16	0.18	0.53	33.91	34.28	33.735	2154854
1779921000	33.98	0.01	0.03	34.11	34.18	33.88	1923451
1779834600	33.97	0.64	1.92	33.69	34	33.6	1849563
1779489000	33.33	0.16	0.48	33.28	33.49	33.195	1359324
1779402600	33.17	0.4	1.22	32.59	33.255	32.42	3712379
1779316200	32.77	0.71	2.21	32.299999	32.775	32.104999	2192775
1779229800	32.06	-0.28	-0.87	32.14	32.284999	31.8	1306997
1779143400	32.34	-0.24	-0.74	32.71	32.771	32.116	2000245
1778884200	32.58	-0.57	-1.72	32.71	32.77	32.5	1328273
1778797800	33.15	0.06	0.18	33.159999	33.36	33.02	1300003
1778711400	33.09	0.01	0.03	33.229999	33.25	32.82	1437824
1778625000	33.08	-0.38	-1.14	33.29	33.36	32.6	10154019
1778538600	33.46	0	0.00	33.56	33.66	33.424999	1993121
1778279400	33.46	0.43	1.30	33.28	33.4756	33.134999	1320042
1778193000	33.03	-0.5	-1.49	33.61	33.64	32.89	2328613
1778106600	33.53	0.38	1.15	33.43	33.5499	33.18	3197919
1778020200	33.15	0.63	1.94	32.79	33.206	32.7595	2800437
1777933800	32.52	-0.1	-0.31	32.58	32.819899	32.345	1836314
1777674600	32.619999	0.2	0.62	32.45	32.634999	32.3299	1803766
1777588200	32.42	0.67	2.11	31.88	32.475	31.85	1996033
1777501800	31.75	-0.23	-0.72	32.02	32.064999	31.61	1935375
1777415400	31.98	-0.39	-1.20	32.24	32.369999	31.87	1598063
1777329000	32.369999	0.14	0.43	32.299999	32.479999	32.229999	1341762
1777069800	32.229999	0.15	0.47	32.21	32.384999	31.945	1213591
1776983400	32.08	-0.17	-0.53	32.21	32.33	31.68	1687147
1776897000	32.25	0.13	0.40	32.46	32.47	32.1099	1159947
1776810600	32.119999	-0.3	-0.93	32.52	32.689999	32.025	1950347
1776724200	32.42	0.18	0.56	32.119999	32.46	32.119999	3521346
1776465000	32.24	0.65	2.06	31.99	32.435	31.935	1847926
1776378600	31.59	0.17	0.54	31.47	31.63	31.4	1360004
1776292200	31.42	-0.01	-0.03	31.42	31.49	31.21	1679810
1776205800	31.43	0.22	0.70	31.37	31.5	31.21	1625461
1776119400	31.21	0.53	1.73	30.63	31.21	30.61	2129382
1775860200	30.68	-0.14	-0.45	30.9	30.93	30.6	2026640
1775773800	30.82	0.23	0.75	30.48	30.905	30.48	1483447
1775687400	30.59	0.91	3.07	30.66	30.8	30.36	1593359