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	0.06	0.165471594043	36.26	36.66	35.49	890621	36.1255872	SP
4	1.05	2.97703430678	35.27	36.66	34.25	888315	35.65483607	SP
12	4.93	15.7056387385	31.39	36.66	31.19	1109074	34.27320538	SP
26	5.63	18.3447376996	30.69	36.66	29.84	1332569	32.74156649	SP
52	8.64	31.2138728324	27.68	36.66	27.63	1265736	31.14016481	SP
156	-31.93	-46.7838827839	68.25	83.69	22.41	857827	36.95672876	SP
260	-42.65	-54.0078510827	78.97	83.7291	22.41	683870	45.17196367	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	36.5	0.7	1.96	36.42	36.66	36.15	967568
1782340200	35.8	0.07	0.20	35.68	36.035	35.595	833127
1782253800	35.73	-0.63	-1.73	35.57	36.02	35.49	800000
1782167400	36.36	0.27	0.75	36.26	36.45	36.2	961788
1781821800	36.09	0.55	1.55	35.92	36.12	35.825	654937
1781735400	35.54	-0.48	-1.33	36.1	36.29	35.49	1320266
1781649000	36.02	-0.3	-0.83	36.43	36.58	35.9736	722405
1781562600	36.32	0.3	0.83	36.55	36.65	36.275	863248
1781303400	36.02	0.39	1.09	35.78	36.145	35.62	1065799
1781217000	35.63	1.03	2.98	34.88	35.675	34.8272	1024137
1781130600	34.6	-0.52	-1.48	34.93	35.43	34.6	855731
1781044200	35.12	0.2	0.57	35.23	35.66	34.25	1291692
1780957800	34.92	0.09	0.26	35.12	35.2394	34.87	591019
1780698600	34.83	-0.94	-2.63	35.45	35.48	34.665	737279
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	1117931
1774564200	30.77	-0.6	-1.91	31.04	31.355	30.755	1461451