Schwab US Large Cap Value【SCHV】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	-0.14	-0.416171224732	33.64	34.2599	33.4	2885955	33.86426984	SP
4	0.85	2.60336906585	32.65	34.2599	32.3601	3094667	33.19141118	SP
12	2.68	8.69565217391	30.82	34.2599	29.7945	4059577	31.69430431	SP
26	3.83	12.9086619481	29.67	34.2599	29.25	3997188	31.33537021	SP
52	6.56	24.3504083148	26.94	34.2599	26.785	3335532	30.23574514	SP
156	-31.6	-48.5407066052	65.1	80.54	23.08	1587276	33.8712818	SP
260	-36.28	-51.9919747779	69.78	80.54	23.08	1144462	39.50789798	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	33.52	-0.66	-1.93	33.98	34.0078	33.479999	4604611
1780612200	34.18	0.17	0.50	34	34.2599	33.995	3058697
1780525800	34.01	0.03	0.09	33.96	34.095	33.91	2975542
1780439400	33.98	0.42	1.25	33.61	34	33.61	2682155
1780353000	33.56	-0.01	-0.03	33.4	33.64	33.4	2848019
1780093800	33.57	0.02	0.06	33.64	33.66	33.534999	2865360
1780007400	33.549999	0.02	0.06	33.56	33.68	33.38	3097125
1779921000	33.53	-0.07	-0.21	33.75	33.75	33.475	3573194
1779834600	33.6	0.29	0.87	33.549999	33.66	33.5	2443162
1779489000	33.31	0.31	0.94	33.2	33.4099	33.17	2706633
1779402600	33	0.17	0.52	32.72	33.02	32.595	3688590
1779316200	32.83	0.3	0.92	32.65	32.89	32.56	3941253
1779229800	32.53	-0.09	-0.28	32.439999	32.7199	32.3601	2967141
1779143400	32.619999	0.06	0.18	32.619999	32.689999	32.42	2981063
1778884200	32.56	-0.41	-1.24	32.75	32.78	32.54	3802992
1778797800	32.97	0.13	0.40	32.939999	33.075	32.905	4247908
1778711400	32.84	0.02	0.06	32.85	32.9	32.705	2842391
1778625000	32.82	-0.05	-0.15	32.77	32.8699	32.5199	3281992
1778538600	32.869999	0.2	0.61	32.81	32.8951	32.78	2537564
1778279400	32.67	0.2	0.62	32.65	32.744999	32.58	2257899
1778193000	32.47	-0.39	-1.19	32.78	32.83	32.395	3402697
1778106600	32.86	0.31	0.95	32.75	32.905	32.6601	3070269
1778020200	32.549999	0.36	1.12	32.36	32.619999	32.329099	2563886
1777933800	32.189999	-0.17	-0.53	32.32	32.479999	32.15	3259940
1777674600	32.36	-0.11	-0.34	32.509999	32.595	32.36	3037327
1777588200	32.47	0.53	1.66	31.99	32.5099	31.99	2887016
1777501800	31.94	0.07	0.22	31.95	32.0101	31.82	3723451
1777415400	31.87	-0.13	-0.41	32	32.049999	31.8	3680683
1777329000	32	-0.03	-0.09	32.03	32.205	31.96	2487653
1777069800	32.03	-0.09	-0.28	32.22	32.259999	32	3291335
1776983400	32.119999	0.19	0.60	31.96	32.18	31.855	3393511
1776897000	31.93	0.05	0.16	32.08	32.14	31.86	2921860
1776810600	31.88	-0.22	-0.69	32.15	32.22	31.83	4706006
1776724200	32.1	0.01	0.03	32.07	32.1801	32.045	3546603
1776465000	32.09	0.29	0.91	31.91	32.22	31.89	4580829
1776378600	31.8	0.12	0.38	31.67	31.83	31.67	4618404
1776292200	31.68	-0.13	-0.41	31.8	31.81	31.575	4342652
1776205800	31.81	0.09	0.28	31.69	31.847	31.57	3821307
1776119400	31.72	0.23	0.73	31.37	31.72	31.37	3052830
1775860200	31.49	-0.19	-0.60	31.7	31.72	31.4497	6213089
1775773800	31.68	0.16	0.51	31.44	31.76	31.4301	4303610
1775687400	31.52	0.77	2.50	31.28	31.53	31.265	5058133
1775601000	30.75	-0.08	-0.26	30.72	30.8	30.58	3926372
1775514600	30.83	0.15	0.49	30.69	30.83	30.63	5651128
1775169000	30.68	0.06	0.20	30.34	30.8	30.32	4385210
1775082600	30.62	0.12	0.39	30.56	30.7499	30.56	7135977
1774996200	30.5	0.6	2.01	30.2	30.53	30.05	6019312
1774909800	29.9	-0.13	-0.43	30.3	30.33	29.7945	7507731
1774650600	30.03	-0.29	-0.96	30.27	30.3602	29.9699	5488561
1774564200	30.32	-0.32	-1.04	30.49	30.65	30.3	6633980
1774477800	30.64	-0.01	-0.03	30.66	30.75	30.4801	3209798
1774391400	30.65	0.15	0.49	30.31	30.81	30.29	3567447
1774305000	30.5	0.28	0.93	30.63	30.825	30.44	4112423
1774045800	30.22	-0.37	-1.21	30.58	30.65	30.09	7035710
1773959400	30.59	-0.03	-0.10	30.39	30.75	30.37	9050336
1773873000	30.62	-0.42	-1.35	30.93	30.96	30.6	6815209
1773786600	31.04	0.11	0.36	31.11	31.21	31.025	4030189
1773700200	30.93	0.24	0.78	30.95	31.1099	30.8787	5814628
1773441000	30.69	0.05	0.16	30.82	30.98	30.6404	4309692
1773354600	30.64	-0.4	-1.29	30.79	30.9013	30.615	3737928
1773268200	31.04	-0.05	-0.16	31.07	31.149	30.905	4469683
1773181800	31.09	-0.1	-0.32	31.15	31.4599	31.03	5879419
1773095400	31.19	0.1	0.32	30.79	31.2602	30.505	6560274
1772839800	31.09	-0.37	-1.18	31.11	31.1799	30.85	4475710