Schwab Emerging Markets Equity【SCHE】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	0.13	0.482912332838	26.92	27.135	26.6689	1574825	26.92167424	SP
4	-0.33	-1.20525931337	27.38	29.09	26.605	1518734	27.51807788	SP
12	-2.4	-8.1494057725	29.45	30.245	26.605	1185048	28.16275161	SP
26	0.56	2.11400528501	26.49	30.245	24.73	1157189	27.73081158	SP
52	2.64	10.8152396559	24.41	30.245	23.33	1136657	26.41145753	SP
156	-2.39	-8.11820652174	29.44	30.82	21.36	1871656	25.39184084	SP
260	-0.29	-1.06071689832	27.34	34.74	18.3201	2014126	25.96756772	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
1735255800	27.05	-0.07	-0.26	27.07	27.115	27	848507
1735077840	27.12	0.09	0.33	27.04	27.135	26.985	640162
1734996600	27.03	0.12	0.45	26.87	27.045	26.825	1668255
1734737400	26.91	0.13	0.49	26.77	27.01	26.6689	1982536
1734651000	26.78	0.12	0.45	26.92	26.97	26.76	2008347
1734564600	26.66	-0.62	-2.27	27.2	27.27	26.605	3453960
1734478200	27.28	-0.04	-0.15	27.12	27.305	27.085	1628245
1734391800	27.32	-0.13	-0.47	27.32	27.3958	27.28	986860
1734132600	27.45	-0.74	-2.63	27.49	27.49	27.3601	2218807
1734046200	28.19	-0.19	-0.67	28.28	28.345	28.1718	1413495
1733959800	28.38	0.04	0.14	28.33	28.39	28.2536	1264772
1733873400	28.34	-0.54	-1.87	28.48	28.52	28.32	977081
1733787000	28.88	0.73	2.59	28.85	29.09	28.85	1202626
1733527800	28.15	-0.03	-0.11	28.29	28.29	28.1218	855543
1733441400	28.18	0.2	0.71	28.14	28.1885	28.115	879767
1733355000	27.98	0.05	0.18	27.96	28.005	27.905	967906
1733268600	27.93	0.12	0.43	27.75	27.94	27.75	1333291
1733182200	27.81	0.13	0.47	27.74	27.8399	27.6601	1772495
1732917840	27.68	0.15	0.54	27.38	27.69	27.38	2083061
1732750200	27.53	0.06	0.22	27.67	27.68	27.43	1042043
1732663800	27.47	-0.12	-0.43	27.56	27.578	27.4	1508914
1732577400	27.59	-0.01	-0.04	27.69	27.69	27.5238	1135037
1732318200	27.6	-0.01	-0.04	27.5	27.61	27.5	586419
1732231800	27.61	-0.1	-0.36	27.59	27.6382	27.4899	976797
1732145400	27.71	-0.05	-0.18	27.7	27.7399	27.5934	733138
1732059000	27.76	0.03	0.11	27.65	27.8099	27.65	761926
1731972600	27.73	0.26	0.95	27.54	27.73	27.5	1084917
1731713400	27.47	-0.06	-0.22	27.55	27.57	27.41	931378
1731627000	27.53	-0.15	-0.54	27.63	27.69	27.51	1110167
1731540600	27.68	-0.2	-0.72	27.87	27.91	27.63	1131192
1731454200	27.88	-0.43	-1.52	27.95	27.99	27.75	1055317
1731367800	28.31	-0.2	-0.70	28.41	28.4799	28.2499	973920
1731108600	28.51	-0.74	-2.53	28.74	28.76	28.3784	1418342
1731022200	29.25	0.67	2.34	29.1	29.3	29.08	1515865
1730935800	28.58	-0.3	-1.04	28.36	28.68	28.325	1103225
1730849400	28.88	0.42	1.48	28.82	28.8999	28.78	796131
1730763000	28.46	0.11	0.39	28.6	28.66	28.45	1388057
1730500200	28.35	0.05	0.18	28.5	28.5801	28.322229	875097
1730413800	28.3	-0.12	-0.42	28.35	28.35	28.1321	1206646
1730327400	28.42	-0.26	-0.91	28.38	28.5301	28.34	884125
1730241000	28.68	-0.11	-0.38	28.85	28.85	28.655	637324
1730154600	28.79	0.1	0.35	28.7	28.85	28.7	795264
1729895400	28.69	0.02	0.07	28.71	28.8721	28.6408	997934
1729809000	28.67	-0.08	-0.28	28.73	28.73	28.57	548633
1729722600	28.75	-0.19	-0.66	28.79	28.875	28.6299	585981
1729636200	28.94	-0.04	-0.14	28.88	29.005	28.86	785731
1729549800	28.98	-0.15	-0.51	28.94	29.0184	28.8193	1153238
1729290600	29.13	0.31	1.08	29.36	29.405	29.111	1293062
1729204200	28.82	-0.12	-0.41	28.79	28.8764	28.69	1321459
1729117800	28.94	0.26	0.91	28.9	29.005	28.84	692589
1729031400	28.68	-0.6	-2.05	29	29.03	28.615	1202749
1728945000	29.28	-0.17	-0.58	29.2	29.47	29.1497	969196
1728685800	29.45	0.21	0.72	29.07	29.47	29.07	774365
1728599400	29.24	0.07	0.24	29.24	29.3094	29.01	859697
1728513000	29.17	-0.22	-0.75	28.95	29.2385	28.9	1187849
1728426600	29.39	-0.84	-2.78	29.34	29.455	29.15	1612313
1728340200	30.23	0.29	0.97	30.17	30.245	29.97	1661197
1728081000	29.94	0.31	1.05	29.85	29.945	29.7499	1161521
1727994600	29.63	-0.38	-1.27	29.45	29.74	29.42	936839
1727908200	30.01	0.56	1.90	29.94	30.01	29.75	7466418
1727821800	29.45	0.27	0.93	29.36	29.46	29.079	1784813
1727735400	29.18	-0.31	-1.05	29.52	29.54	29.15	1774276
1727476200	29.49	-0.04	-0.14	29.5	29.7198	29.47	1348457