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	-0.105	-0.321987120515	32.61	32.7886	32.07	22137641	32.35760115	SP
4	0.725	2.28130899937	31.78	32.91	31.63	20294254	32.31818878	SP
12	1.985	6.50393184797	30.52	32.91	30.23	21648618	31.39664052	SP
26	4.925	17.8571428571	27.58	32.91	27.28	21943541	30.59602369	SP
52	5.515	20.4334938866	26.99	32.91	26.16	19297998	29.07634402	SP
156	-39.345	-54.7599164927	71.85	85.244099	23.87	11261003	34.55076285	SP
260	-44.885	-57.9984494121	77.39	85.244099	23.87	7880888	40.43853807	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774996200	30.68	0.2	0.66	30.7	30.81	30.4406	30464138
1774909800	30.48	0.04	0.13	30.675	30.74	30.3922	30527806
1774650600	30.44	-0.18	-0.59	30.59	30.68	30.37	23022463
1774564200	30.62	0.08	0.26	30.44	30.807	30.44	20227098
1774477800	30.54	-0.1	-0.33	30.49	30.64	30.38	27258818
1774391400	30.64	0.1	0.33	30.4	30.8	30.3702	30025770
1774305000	30.54	0.15	0.49	30.68	30.83	30.5	33023281
1774045800	30.39	-0.2	-0.65	30.62	30.73	30.23	27510794
1773959400	30.59	0.01	0.03	30.52	30.74	30.4749	29073748
1773873000	30.58	-0.37	-1.20	30.89	30.93	30.55	26355448
1773786600	30.95	0.08	0.26	31.01	31.17	30.93	24464431
1773700200	30.87	0.07	0.23	30.93	31	30.82	30603704
1773441000	30.8	-0.02	-0.06	30.91	31.06	30.75	30505692
1773354600	30.82	-0.18	-0.58	30.855	31.1012	30.74	22677975
1773268200	31	0.1	0.32	30.85	31.03	30.81	19932189