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	-0.27	-0.777202072539	34.74	35.0023	34.135	3249054	34.57580138	SP
4	1.07	3.20359281437	33.4	35.05	33.24	4155549	34.15918018	SP
12	3.78	12.3167155425	30.69	35.05	30.58	3753971	32.93814991	SP
26	4.58	15.3228504517	29.89	35.05	29.56	4106369	31.89354038	SP
52	6.86	24.8460702644	27.61	35.05	27.39	3517928	30.62671702	SP
156	-31.54	-47.7806392971	66.01	80.54	23.08	1673860	33.7401139	SP
260	-33.92	-49.597894429	68.39	80.54	23.08	1191052	39.07040714	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
1782513000	34.46	-0.38	-1.09	34.62	34.765	34.455	4542569
1782426600	34.84	0.49	1.43	34.86	35.0023	34.675	3019847
1782340200	34.35	-0.11	-0.32	34.34	34.485	34.135	3569884
1782253800	34.46	-0.42	-1.20	34.33	34.625	34.215	2431138
1782167400	34.88	0.32	0.93	34.74	34.89	34.74	2681856
1781821800	34.56	0.19	0.55	34.8	34.81	34.545	2500170
1781735400	34.37	-0.27	-0.78	34.7	34.885	34.3	4835480
1781649000	34.64	-0.12	-0.35	34.88	35.05	34.625	2200797
1781562600	34.76	0.29	0.84	34.82	34.88	34.7136	2655225
1781303400	34.47	0.34	1.00	34.22	34.56	34.15	9576779
1781217000	34.13	0.69	2.06	33.65	34.245	33.6397	7860725
1781130600	33.439999	-0.37	-1.09	33.74	33.995	33.43	5439988
1781044200	33.81	0.14	0.42	33.9	34.04	33.24	6030112
1780957800	33.67	0.15	0.45	33.81	33.9099	33.635	5441862
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	3809094
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	2530596
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	3044424
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	3729462
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