Schwab International Equity【SCHF】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	-0.8792	-3.15804597701	27.84	28.02	26.8	7848059	27.86159263	SP
4	-0.2792	-1.02496328928	27.24	28.02	26.545	7391552	27.41124267	SP
12	1.9808	7.92954363491	24.98	28.02	23.86	10044284	25.92575998	SP
26	2.7508	11.3622470054	24.21	28.02	23.5	11447099	25.53436606	SP
52	5.1108	23.390389016	21.85	28.02	21.34	10250959	24.34343078	SP
156	-8.4992	-23.9684151156	35.46	41.63	17.56	7037906	25.62111239	SP
260	-13.6992	-33.692080669	40.66	41.63	17.56	6286285	28.48286626	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
1780698600	26.81	-1.05	-3.77	27.45	27.457	26.735	11083911
1780612200	27.86	0.08	0.29	27.69	27.89	27.655	5130429
1780525800	27.78	-0.24	-0.86	27.91	27.92	27.73	7116359
1780439400	28.02	0.15	0.54	27.86	28.02	27.83	8523353
1780353000	27.87	0.1	0.36	27.73	27.965	27.59	9303812
1780093800	27.77	0.05	0.18	27.84	27.9599	27.75	9166342
1780007400	27.72	0.08	0.29	27.49	27.81	27.44	8453086
1779921000	27.64	-0.14	-0.50	27.75	27.7799	27.56	5835058
1779834600	27.78	0.53	1.94	27.71	27.81	27.6501	7335545
1779489000	27.25	-0.11	-0.40	27.34	27.405	27.2301	6710100
1779402600	27.36	0.2	0.74	27.02	27.4499	26.935	6481663
1779316200	27.16	0.47	1.76	26.76	27.205	26.7	6860978
1779229800	26.69	-0.19	-0.71	26.62	26.865	26.545	8185743
1779143400	26.88	0.18	0.67	26.89	26.9799	26.635	9521368
1778884200	26.7	-0.58	-2.13	26.77	26.8	26.62	7437889
1778797800	27.28	-0.03	-0.11	27.29	27.36	27.235	5717234
1778711400	27.31	0.26	0.96	27.11	27.31	27.06	6400270
1778625000	27.05	-0.31	-1.13	27.04	27.08	26.8	7718050
1778538600	27.36	0	0.00	27.32	27.43	27.32	7354390
1778279400	27.36	0.45	1.67	27.24	27.36	27.185	7187810
1778193000	26.91	-0.46	-1.68	27.46	27.46	26.905	8481552
1778106600	27.37	0.72	2.70	27.31	27.42	27.2403	7002861
1778020200	26.65	0.42	1.60	26.49	26.71	26.459	7388229
1777933800	26.23	-0.31	-1.17	26.47	26.5367	26.135	8777989
1777674600	26.54	-0.02	-0.08	26.58	26.7351	26.52	9092695
1777588200	26.56	0.65	2.51	26.24	26.62	26.21	5452257
1777501800	25.91	-0.25	-0.96	26.06	26.075	25.79	9528545
1777415400	26.16	-0.11	-0.42	26.17	26.225	26.04	8972710
1777329000	26.27	-0.04	-0.15	26.38	26.43	26.25	7470419
1777069800	26.31	0.17	0.65	26.21	26.36	26.1443	8047204
1776983400	26.14	-0.26	-0.98	26.29	26.4	25.8601	11213008
1776897000	26.4	0.22	0.84	26.41	26.42	26.2901	7394262
1776810600	26.18	-0.58	-2.17	26.62	26.655	26.1499	10857853
1776724200	26.76	-0.12	-0.45	26.7	26.77	26.555	9323446
1776465000	26.88	0.37	1.40	26.89	27.0799	26.8099	10080056
1776378600	26.51	0.01	0.04	26.6	26.62	26.4099	9367602
1776292200	26.5	-0.11	-0.41	26.51	26.545	26.425	7994512
1776205800	26.61	0.29	1.10	26.47	26.64	26.4201	9437910
1776119400	26.32	0.17	0.65	25.92	26.35	25.89	10561653
1775860200	26.15	0.04	0.15	26.25	26.28	26.06	7693888
1775773800	26.11	-0.07	-0.27	25.91	26.23	25.825	11973496
1775687400	26.18	1.04	4.14	26.25	26.2799	25.995	11776397
1775601000	25.14	0	0.00	24.97	25.165	24.7201	16271559
1775514600	25.14	0.16	0.64	25.03	25.19	25.02	13076852
1775169000	24.98	-0.16	-0.64	24.59	25.08	24.51	12473448
1775082600	25.14	0.39	1.58	25.12	25.33	25.035	14022378
1774996200	24.75	0.78	3.25	24.27	24.77	24.175	22540139
1774909800	23.97	-0.02	-0.08	24.17	24.2299	23.86	12824613
1774650600	23.99	-0.17	-0.70	24.08	24.23	23.895	11020017
1774564200	24.16	-0.59	-2.38	24.4	24.6	24.145	11301669
1774477800	24.75	0.33	1.35	24.81	24.875	24.6	10593724
1774391400	24.42	-0.21	-0.85	24.24	24.5801	24.2	9853504
1774305000	24.63	0.65	2.71	24.47	24.905	24.3601	17037825
1774045800	23.98	-0.8	-3.23	24.67	24.67	23.86	22217841
1773959400	24.78	-0.03	-0.12	24.33	24.9096	24.32	22826313
1773873000	24.81	-0.4	-1.59	25.09	25.1599	24.7801	12565157
1773786600	25.21	0.07	0.28	25.27	25.38	25.1897	12231473
1773700200	25.14	0.52	2.11	25.02	25.205	24.9501	10328635
1773441000	24.62	-0.26	-1.05	24.98	25.095	24.565	13055306
1773354600	24.88	-0.5	-1.97	25.11	25.11	24.7801	11177725
1773268200	25.38	-0.02	-0.08	25.3	25.47	25.18	11022093
1773181800	25.4	0.03	0.12	25.54	25.86	25.37	15163198
1773095400	25.37	0.23	0.91	24.76	25.465	24.53	18962446
1772839800	25.14	-0.19	-0.75	24.88	25.255	24.8	14003395