Schwab US Mid Cap【SCHM】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	0.72	2.05128205128	35.1	35.82	34.93	1065617	35.44313773	SP
4	0.82	2.34285714286	35	35.82	33.315	1364396	34.49615824	SP
12	4.58	14.6606914213	31.24	35.82	29.84	1298304	32.91429142	SP
26	5.75	19.1220485534	30.07	35.82	29.84	1366381	32.26737926	SP
52	8.44	30.8254200146	27.38	35.82	27.045	1278461	30.759401	SP
156	-32.09	-47.2537181564	67.91	83.69	22.41	846129	37.17565762	SP
260	-42.45	-54.2353392104	78.27	83.7291	22.41	675692	45.47115632	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
1780612200	35.77	0.06	0.17	35.54	35.8499	35.51	700238
1780525800	35.71	-0.01	-0.03	35.61	35.7855	35.41	831947
1780439400	35.72	0.38	1.08	35.33	35.76	35.31	902793
1780353000	35.34	0.01	0.03	35.16	35.48	35.08	815143
1780093800	35.33	0.04	0.11	35.27	35.34	35.11	938874
1780007400	35.29	0.14	0.40	35.1	35.44	34.93	1839328
1779921000	35.15	-0.05	-0.14	35.34	35.37	35.1	956292
1779834600	35.2	0.47	1.35	35.07	35.28	34.93	755057
1779489000	34.73	0.17	0.49	34.7	34.85	34.59	714752
1779402600	34.56	0.38	1.11	34.02	34.6299	33.85	1983124
1779316200	34.18	0.63	1.88	33.81	34.22	33.555	3895129
1779229800	33.549999	-0.24	-0.71	33.6	33.7799	33.314999	4378921
1779143400	33.79	-0.16	-0.47	34.07	34.11	33.595	1151960
1778884200	33.95	-0.6	-1.74	34.19	34.19	33.91	1105318
1778797800	34.55	0.08	0.23	34.55	34.6903	34.4	766654
1778711400	34.47	-0.04	-0.12	34.69	34.69	34.23	765254
1778625000	34.51	-0.31	-0.89	34.67	34.67	34.06	1198594
1778538600	34.82	0.08	0.23	34.86	34.955	34.77	800133
1778279400	34.74	0.42	1.22	34.68	34.745	34.46	888034
1778193000	34.32	-0.65	-1.86	35	35.0299	34.215	1236217
1778106600	34.97	0.54	1.57	34.84	35.035	34.64	962855
1778020200	34.43	0.51	1.50	34.16	34.4978	34.082	926038
1777933800	33.92	-0.13	-0.38	34.05	34.225	33.77	1291656
1777674600	34.05	0.1	0.29	34.05	34.135	33.9	1300879
1777588200	33.95	0.62	1.86	33.509999	33.985	33.49	793389
1777501800	33.33	0.01	0.03	33.49	33.549999	33.2	1511802
1777415400	33.32	-0.42	-1.24	33.69	33.72	33.18	969388
1777329000	33.74	0.07	0.21	33.72	33.87	33.56	873003
1777069800	33.67	0.02	0.06	33.74	33.81	33.4797	920390
1776983400	33.65	-0.12	-0.36	33.73	33.84	33.25	907503
1776897000	33.77	0.1	0.30	34.06	34.0699	33.605	1118661
1776810600	33.67	-0.26	-0.77	34.04	34.21	33.62	1087020
1776724200	33.93	0.17	0.50	33.66	33.96	33.63	801694
1776465000	33.76	0.57	1.72	33.5	33.945	33.4501	972894
1776378600	33.189999	0.19	0.58	33.09	33.28	33.034999	781143
1776292200	33	-0.1	-0.30	33.119999	33.18	32.869999	836361
1776205800	33.1	0.21	0.64	33.07	33.159999	32.89	615616
1776119400	32.89	0.5	1.54	32.32	32.895	32.31	870079
1775860200	32.39	-0.09	-0.28	32.6	32.6	32.3447	813617
1775773800	32.479999	0.03	0.09	32.35	32.6	32.27	1102852
1775687400	32.45	0.99	3.15	32.4	32.619999	32.22	1235120
1775601000	31.46	-0.01	-0.03	31.37	31.63	31.22	1563866
1775514600	31.47	0.08	0.25	31.39	31.51	31.19	1648648
1775169000	31.39	0.14	0.45	30.72	31.65	30.67	3561684
1775082600	31.25	0.29	0.94	31.18	31.5	31.18	2438152
1774996200	30.96	0.99	3.30	30.39	31.09	30.3	2125475
1774909800	29.97	-0.34	-1.12	30.64	30.64	29.84	1390092
1774650600	30.31	-0.46	-1.49	30.68	30.745	30.23	1078939
1774564200	30.77	-0.6	-1.91	31.04	31.355	30.755	1461451
1774477800	31.37	0.16	0.51	31.41	31.535	31.04	1088591
1774391400	31.21	0.25	0.81	30.75	31.38	30.71	1316363
1774305000	30.96	0.49	1.61	31.05	31.49	30.8501	1532348
1774045800	30.47	-0.76	-2.43	31.15	31.19	30.296	1117226
1773959400	31.23	0.09	0.29	30.8	31.38	30.76	1698171
1773873000	31.14	-0.29	-0.92	31.31	31.5	31.135	1016033
1773786600	31.43	0.3	0.96	31.3	31.54	31.3	808105
1773700200	31.13	0.27	0.87	31.19	31.435	31.09	1032628
1773441000	30.86	-0.05	-0.16	31.14	31.29	30.79	1358629
1773354600	30.91	-0.65	-2.06	31.24	31.38	30.875	2402536
1773268200	31.56	-0.02	-0.06	31.48	31.6999	31.34	1185035
1773181800	31.58	-0.16	-0.50	31.74	32.08	31.54	1788505
1773095400	31.74	0.35	1.12	31.08	31.8	30.72	3288219
1772839800	31.39	-0.7	-2.18	31.57	31.61	31.24	1862107
1772753400	32.09	-0.53	-1.62	32.33	32.56	31.835	2194371