Schwab 1000 Index ETF【SCHK】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	-0.97	-2.66703326918	36.37	36.625	35.38	773436	36.44868894	SP
4	0.04	0.113122171946	35.36	36.625	35.11	702467	35.91707302	SP
12	3.23	10.0404103202	32.17	36.625	30.3	1124483	33.1194968	SP
26	2.38	7.20775287704	33.02	36.625	30.3	1412559	33.01837989	SP
52	6.54	22.6611226611	28.86	36.625	28.54	1417920	32.21574323	SP
156	-5.9	-14.2857142857	41.3	55.62	23.18	701312	33.28446852	SP
260	-6.54	-15.5937052933	41.94	55.62	23.18	517801	34.63592452	SP

個人投資家向けのプロ仕様のツール。

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	35.52	-0.98	-2.68	36.25	36.27	35.43	1344423
1780612200	36.5	0.18	0.50	36.21	36.55	36.205	551453
1780525800	36.32	-0.27	-0.74	36.56	36.56	36.31	748810
1780439400	36.59	0.09	0.25	36.47	36.625	36.45	453331
1780353000	36.5	0.1	0.27	36.34	36.6	36.31	1069154
1780093800	36.4	0.09	0.25	36.37	36.475	36.32	1044430
1780007400	36.31	0.21	0.58	36.07	36.34	36.045	576296
1779921000	36.1	0	0.00	36.15	36.16	36.005	824396
1779834600	36.1	0.26	0.73	36.07	36.18	36.01	567099
1779489000	35.84	0.15	0.42	35.84	36	35.8	938602
1779402600	35.69	0.06	0.17	35.48	35.79	35.43	1768356
1779316200	35.63	0.4	1.14	35.32	35.64	35.25	902347
1779229800	35.23	-0.22	-0.62	35.28	35.405	35.11	1031844
1779143400	35.45	-0.04	-0.11	35.52	35.6001	35.22	729214
1778884200	35.49	-0.45	-1.25	35.65	35.6901	35.435	567187
1778797800	35.94	0.29	0.81	35.73	36.005	35.72	251843
1778711400	35.65	0.19	0.54	35.47	35.7299	35.34	280448
1778625000	35.46	-0.09	-0.25	35.45	35.4951	35.17	385446
1778538600	35.55	0.08	0.23	35.39	35.6101	35.39	334087
1778279400	35.47	0.28	0.80	35.36	35.485	35.3204	322532
1778193000	35.19	-0.16	-0.45	35.44	35.44	35.12	595503
1778106600	35.35	0.5	1.43	35.09	35.38	35.075	479558
1778020200	34.85	0.28	0.81	34.74	34.9101	34.74	346933
1777933800	34.57	-0.12	-0.35	34.68	34.775	34.425	690126
1777674600	34.69	0.1	0.29	34.75	34.88	34.69	890412
1777588200	34.59	0.37	1.08	34.38	34.63	34.205	3243849
1777501800	34.22	-0.02	-0.06	34.25	34.2601	34.1	462569
1777415400	34.24	-0.2	-0.58	34.27	34.305	34.13	414077
1777329000	34.44	0.05	0.15	34.34	34.46	34.305	509330
1777069800	34.39	0.26	0.76	34.26	34.405	34.15	406512
1776983400	34.13	-0.16	-0.47	34.21	34.325	33.83	675858
1776897000	34.29	0.34	1.00	34.2	34.29	34.16	357551
1776810600	33.95	-0.22	-0.64	34.28	34.32	33.9	596403
1776724200	34.17	-0.04	-0.12	34.15	34.21	34.04	695674
1776465000	34.21	0.42	1.24	34.02	34.335	34.01	1236077
1776378600	33.79	0.08	0.24	33.79	33.8402	33.65	536855
1776292200	33.71	0.25	0.75	33.53	33.725	33.45	540969
1776205800	33.46	0.4	1.21	33.17	33.4697	33.159999	1221620
1776119400	33.06	0.35	1.07	32.6	33.069899	32.585	801913
1775860200	32.71	-0.04	-0.12	32.83	32.835	32.6683	1168093
1775773800	32.75	0.18	0.55	32.53	32.801	32.455	1411516
1775687400	32.57	0.81	2.55	32.63	32.6599	32.369999	1094920
1775601000	31.76	0.02	0.06	31.66	31.77	31.385	1341505
1775514600	31.74	0.13	0.41	31.62	31.77	31.5801	1197955
1775169000	31.61	0.05	0.16	31.15	31.71	31.07	2053632
1775082600	31.56	0.23	0.73	31.5	31.7379	31.47	2206922
1774996200	31.33	0.91	2.99	30.76	31.385	30.73	2611403
1774909800	30.42	-0.14	-0.46	30.82	30.83	30.3	3126274
1774650600	30.56	-0.53	-1.70	30.96	30.96	30.5	1001517
1774564200	31.09	-0.55	-1.74	31.39	31.555	31.075	967229
1774477800	31.64	0.1	0.32	31.73	31.8302	31.515	1349639
1774391400	31.54	-0.11	-0.35	31.45	31.7299	31.37	1529194
1774305000	31.65	0.37	1.18	31.74	31.995	31.58	2346731
1774045800	31.28	-0.49	-1.54	31.7	31.7	31.115	1548021
1773959400	31.77	-0.08	-0.25	31.61	31.92	31.52	4222481
1773873000	31.85	-0.43	-1.33	32.17	32.229999	31.83	1553872
1773786600	32.28	0.1	0.31	32.34	32.45	32.25	2306552
1773700200	32.18	0.33	1.04	32.14	32.32	32.0901	1591037
1773441000	31.85	-0.18	-0.56	32.17	32.33	31.805	2542853
1773354600	32.03	-0.51	-1.57	32.299999	32.31	32.025	1629008
1773268200	32.54	-0.03	-0.09	32.59	32.7153	32.4	2290326
1773181800	32.57	-0.08	-0.25	32.64	32.9001	32.479999	2969646
1773095400	32.65	0.29	0.90	32.049999	32.725	31.86	4738547
1772839800	32.36	-0.45	-1.37	32.409999	32.53	32.229999	2985608