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	-1.73	-4.64679022294	37.23	37.395	35.2328	3679055	36.05631231	SP
4	-1.04	-2.84619594964	36.54	37.395	34.86	3375285	36.06085806	SP
12	2.63	8.00121691512	32.87	37.395	32.54	2737099	35.84316263	SP
26	2.74	8.36385836386	32.76	37.395	31.755	2649735	34.87671878	SP
52	5.46	18.1757656458	30.04	37.395	29.925	2121618	33.98041968	SP
156	11.09	45.4321999181	24.41	37.395	22.8838	1531997	29.66843537	SP
260	2.37	7.15363718684	33.13	37.395	21.36	1820358	27.96487998	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
1782426600	35.65	-0.13	-0.36	36.06	36.28	35.47	4660026
1782340200	35.78	-0.32	-0.89	35.77	35.9011	35.57	4062489
1782253800	36.1	-1.14	-3.06	36.12	36.355	35.9	3577834
1782167400	37.24	0.36	0.98	37.23	37.395	37.18	2415869
1781821800	36.88	0.55	1.51	36.82	36.945	36.775	2264688
1781735400	36.33	-0.19	-0.52	36.81	36.96	36.265	2402590
1781649000	36.52	-0.46	-1.24	36.72	36.85	36.5	2343719
1781562600	36.98	0.79	2.18	36.97	37.06	36.92	1843930
1781303400	36.19	0.3	0.84	36.07	36.26	35.905	2372273
1781217000	35.89	0.82	2.34	35.12	35.935	35.076	4243652
1781130600	35.07	-0.47	-1.32	35.31	35.62	35.025	4857291
1781044200	35.54	0.12	0.34	35.91	36.11	34.86	4565430
1780957800	35.42	0.27	0.77	35.57	35.67	35.335	3215305
1780698600	35.15	-1.48	-4.04	35.98	35.98	35.055	5556400
1780612200	36.63	-0.01	-0.03	36.45	36.67	36.36	2408593
1780525800	36.64	-0.54	-1.45	36.9	37.07	36.585	2892329
1780439400	37.18	0.51	1.39	37	37.26	36.96	2889615
1780353000	36.67	0.33	0.91	36.46	36.87	36.38	3441656
1780093800	36.34	-0.06	-0.16	36.54	36.5873	36.32	4116732
1780007400	36.4	-0.15	-0.41	36.14	36.5	36.035	3821983
1779921000	36.55	0.1	0.27	36.65	36.73	36.43	2815262
1779834600	36.45	0.7	1.96	36.35	36.53	36.35	3492422
1779489000	35.75	0.17	0.48	35.67	35.915	35.6199	1811980
1779402600	35.58	-0.01	-0.03	35.29	35.74	35.225	3985152
1779316200	35.59	0.51	1.45	35.26	35.64	35.15	1915606
1779229800	35.08	-0.41	-1.16	35.07	35.2999	34.91	2768789
1779143400	35.49	0.05	0.14	35.68	35.68	35.2301	3524553
1778884200	35.44	-0.96	-2.64	35.59	35.645	35.34	1861591
1778797800	36.4	-0.01	-0.03	36.18	36.455	36.16	2385217
1778711400	36.41	0.37	1.03	36.01	36.5	35.985	3260848
1778625000	36.04	-0.62	-1.69	36.14	36.22	35.73	2786855
1778538600	36.66	-0.15	-0.41	36.69	36.755	36.58	2754427
1778279400	36.81	0.2	0.55	36.78	36.89	36.695	3372146
1778193000	36.61	-0.33	-0.89	37.02	37.06	36.53	3677985
1778106600	36.94	0.94	2.61	36.55	36.945	36.5261	2801988
1778020200	36	0.32	0.90	36.05	36.1451	35.94	3374584
1777933800	35.68	-0.13	-0.36	35.86	35.98	35.535	2345208
1777674600	35.81	0.03	0.08	35.74	36.07	35.74	2276923
1777588200	35.78	0.52	1.47	35.49	35.835	35.33	2971231
1777501800	35.26	-0.18	-0.51	35.4	35.44	35.15	2323097
1777415400	35.44	-0.29	-0.81	35.36	35.46	35.23	1142264
1777329000	35.73	-0.15	-0.42	35.89	35.9398	35.665	1494588
1777069800	35.88	0.68	1.93	35.66	35.91	35.585	1303244
1776983400	35.2	-0.46	-1.29	35.38	35.4765	34.87	2834049
1776897000	35.66	0.34	0.96	35.61	35.7	35.525	997050
1776810600	35.32	-0.47	-1.31	35.75	35.7901	35.27	1981395
1776724200	35.79	-0.19	-0.53	35.72	35.81	35.59	1870666
1776465000	35.98	0.59	1.67	35.94	36.25	35.895	2343055
1776378600	35.39	0.03	0.08	35.45	35.55	35.25	1501714
1776292200	35.36	0.03	0.08	35.32	35.4101	35.21	1766841
1776205800	35.33	0.49	1.41	35.11	35.35	35.11	1443234
1776119400	34.84	0.25	0.72	34.42	34.84	34.37	2469412
1775860200	34.59	0.18	0.52	34.65	34.78	34.51	2126461
1775773800	34.41	-0.01	-0.03	34.2	34.495	34.06	2122346
1775687400	34.42	1.43	4.33	34.63	34.72	34.22	2460826
1775601000	32.99	0.07	0.21	32.85	32.994999	32.54	1874879
1775514600	32.92	0.1	0.30	32.869999	33.11	32.78	1824365
1775169000	32.82	-0.22	-0.67	32.369999	33.03	32.32	2746865
1775082600	33.04	0.09	0.27	32.99	33.28	32.97	2450913
1774996200	32.95	1.04	3.26	32.119999	32.99	32.075	4653780
1774909800	31.91	-0.06	-0.19	32.189999	32.189999	31.755	2348818
1774650600	31.97	-0.25	-0.78	32.15	32.25	31.9	2915736
1774564200	32.22	-0.91	-2.75	32.57	32.765	32.195	1740962