Schwab US Dividend Equity【SCHD】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	0.185	0.583044437441	31.73	32.31	31.61	21282208	31.88804012	SP
4	-0.335	-1.03875968992	32.25	32.915	31.61	21531601	32.20117017	SP
12	1.355	4.43390052356	30.56	32.915	30.42	20561674	31.81419563	SP
26	4.415	16.0545454545	27.5	32.915	27.28	22372600	31.02568328	SP
52	5.425	20.4794261986	26.49	32.915	26.21	19537281	29.36398685	SP
156	-40.585	-55.9793103448	72.5	85.244099	23.87	11626676	34.2684412	SP
260	-43.895	-57.9013322781	75.81	85.244099	23.87	8108189	40.09372587	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
1782858600	31.71	-0.22	-0.69	31.94	31.9697	31.69	20680283
1782772200	31.93	-0.16	-0.50	32.24	32.24	31.86	27803557
1782513000	32.09	0.13	0.41	31.975	32.31	31.97	22404229
1782426600	31.96	0.24	0.76	31.83	32.205	31.81	16499229
1782340200	31.72	-0.3	-0.94	31.73	31.8499	31.61	19023744
1782253800	32.02	0.13	0.41	31.9	32.07	31.79	19890175
1782167400	31.89	0.03	0.09	31.86	32.04	31.83	22221371
1781821800	31.86	-0.07	-0.22	31.97	31.98	31.75	21211549
1781735400	31.93	-0.6	-1.84	32.479999	32.5	31.84	24007143
1781649000	32.53	-0.1	-0.31	32.67	32.835	32.5	20139943
1781562600	32.63	-0.19	-0.58	32.755	32.86	32.6	25566213
1781303400	32.82	0.29	0.89	32.619999	32.915	32.57	20529155
1781217000	32.53	0.27	0.84	32.45	32.71	32.39	21818936
1781130600	32.259999	-0.13	-0.40	32.4	32.5399	32.24	20741931
1781044200	32.39	0.1	0.31	32.38	32.405	32.07	23607169
1780957800	32.29	-0.01	-0.03	32.36	32.54	32.265	21269862
1780698600	32.299999	-0.29	-0.89	32.6	32.659999	32.29	26815797
1780612200	32.59	0.22	0.68	32.61	32.7886	32.49	18253444
1780525800	32.369999	0	0.00	32.25	32.509999	32.185	16616695
1780439400	32.369999	0.19	0.59	32.144	32.42	32.07	19825718
1780353000	32.18	-0.32	-0.98	32.27	32.335	32.15	27484180
1780093800	32.5	-0.13	-0.40	32.619999	32.68	32.43	17231767
1780007400	32.63	0.08	0.25	32.618	32.729999	32.5	16903370
1779921000	32.549999	-0.12	-0.37	32.659999	32.729999	32.53	17404630
1779834600	32.67	-0.16	-0.49	32.86	32.909999	32.63	28044554
1779489000	32.83	0.58	1.80	32.415	32.884999	32.38	19165291
1779402600	32.25	0.13	0.40	32.034999	32.259999	31.8601	19384798
1779316200	32.119999	0.02	0.06	32.055	32.159999	31.94	18295571
1779229800	32.1	0.06	0.19	31.94	32.189999	31.8405	18082070
1779143400	32.04	0.32	1.01	31.78	32.064999	31.655	20282489
1778884200	31.72	-0.08	-0.25	31.85	31.9	31.63	16023431
1778797800	31.8	0.05	0.16	31.78	31.95	31.69	20158055
1778711400	31.75	-0.01	-0.03	31.76	31.78	31.5746	16100062
1778625000	31.76	0.01	0.03	31.8	31.8367	31.52	23016740
1778538600	31.75	0.13	0.41	31.82	31.97	31.63	24787520
1778279400	31.62	0.08	0.25	31.68	31.79	31.525	20947199
1778193000	31.54	-0.12	-0.38	31.51	31.7	31.27	23812779
1778106600	31.66	-0.03	-0.09	31.64	31.75	31.56	20156987
1778020200	31.69	0.17	0.54	31.5	31.77	31.35	16883588
1777933800	31.52	-0.34	-1.07	31.745	31.775	31.46	22087373
1777674600	31.86	-0.21	-0.65	32.08	32.13	31.82	21023418
1777588200	32.07	0.62	1.97	31.48	32.1	31.4	21731194
1777501800	31.45	0.14	0.45	31.36	31.45	31.3	17400709
1777415400	31.31	0.18	0.58	31.34	31.47	31.24	15877073
1777329000	31.13	-0.07	-0.22	31.3	31.52	31.1	19450999
1777069800	31.2	-0.22	-0.70	31.5	31.545	31.14	19334181
1776983400	31.42	0.41	1.32	31.155	31.44	31.14	16817483
1776897000	31.01	0.03	0.10	31.07	31.21	30.9423	14929602
1776810600	30.98	-0.05	-0.16	31.19	31.235	30.94	17909816
1776724200	31.03	-0.02	-0.06	31.07	31.17	30.96	17238774
1776465000	31.05	0.24	0.78	30.79	31.1	30.72	20136068
1776378600	30.81	0.16	0.52	30.635	30.86	30.61	17420447
1776292200	30.65	-0.06	-0.20	30.7	30.74	30.51	19016163
1776205800	30.71	-0.03	-0.10	30.66	30.74	30.5101	18686741
1776119400	30.74	0.18	0.59	30.59	30.75	30.42	19421479
1775860200	30.56	-0.38	-1.23	30.94	30.97	30.5	19062394
1775773800	30.94	0.08	0.26	30.79	30.97	30.72	31717019
1775687400	30.86	0.3	0.98	30.56	30.86	30.51	30224943
1775601000	30.56	-0.08	-0.26	30.68	30.71	30.46	18557913
1775514600	30.64	0.08	0.26	30.51	30.64	30.42	21674983
1775169000	30.56	0.05	0.16	30.47	30.635	30.38	20627944
1775082600	30.51	-0.17	-0.55	30.56	30.7086	30.37	32015694