Schwab US Large Cap【SCHX】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	-0.5	-1.69434090139	29.51	29.605	28.63	14828811	28.96324713	SP
4	-0.74	-2.48739495798	29.75	29.95	28.455	14363792	29.19670823	SP
12	3.14	12.1376111326	25.87	29.95	25.675	14073653	28.6341542	SP
26	1.87	6.89019896831	27.14	29.95	24.8101	19413405	27.33612499	SP
52	4.57	18.6988543372	24.44	29.95	24.35	17243880	26.82136515	SP
156	-22.56	-43.7463641652	51.57	68.33	18.9997	8904887	28.40092708	SP
260	-75.06	-72.1245315653	104.07	114.9777	18.9997	6111366	32.09291683	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	28.79	-0.09	-0.31	28.71	29.0099	28.63	21606717
1782426600	28.88	-0.02	-0.07	29.1	29.11	28.7412	13409011
1782340200	28.9	-0.09	-0.31	28.96	29.159	28.805	10606627
1782253800	28.99	-0.38	-1.29	28.95	29.205	28.91	15976010
1782167400	29.37	-0.12	-0.41	29.51	29.605	29.32	12545696
1781821800	29.49	0.3	1.03	29.53	29.54	29.37	7457154
1781735400	29.19	-0.36	-1.22	29.58	29.625	29.12	14909480
1781649000	29.55	-0.17	-0.57	29.71	29.75	29.53	8090746
1781562600	29.72	0.51	1.75	29.61	29.8	29.605	8827983
1781303400	29.21	0.14	0.48	29.17	29.32	28.96	16387366
1781217000	29.07	0.49	1.71	28.7	29.15	28.545	21030290
1781130600	28.58	-0.47	-1.62	28.89	29.09	28.57	19171690
1781044200	29.05	-0.08	-0.27	29.3	29.4299	28.455	18789309
1780957800	29.13	0.08	0.28	29.27	29.37	29.0844	16600226
1780698600	29.05	-0.79	-2.65	29.65	29.6599	28.975	21520337
1780612200	29.84	0.13	0.44	29.62	29.88	29.6	9528701
1780525800	29.71	-0.21	-0.70	29.89	29.894	29.685	11862790
1780439400	29.92	0.06	0.20	29.81	29.95	29.8	8426334
1780353000	29.86	0.1	0.34	29.75	29.93	29.7	16165582
1780093800	29.76	0.06	0.20	29.73	29.8285	29.695	18130995
1780007400	29.7	0.18	0.61	29.5	29.72	29.47	12977483
1779921000	29.52	-0.01	-0.03	29.55	29.56	29.4301	13979108
1779834600	29.53	0.2	0.68	29.5	29.59	29.4424	11952342
1779489000	29.33	0.13	0.45	29.34	29.45	29.2848	15078766
1779402600	29.2	0.05	0.17	29.04	29.275	28.985	17223732
1779316200	29.15	0.32	1.11	28.9	29.16	28.855	16615015
1779229800	28.83	-0.2	-0.69	28.86	28.99	28.74	16447253
1779143400	29.03	-0.01	-0.03	29.07	29.1396	28.82	19629570
1778884200	29.04	-0.37	-1.26	29.18	29.21	29	13087762
1778797800	29.41	0.24	0.82	29.23	29.46	29.22	11895857
1778711400	29.17	0.16	0.55	29	29.23	28.905	10585773
1778625000	29.01	-0.06	-0.21	28.98	29.04	28.765	34577361
1778538600	29.07	0.07	0.24	28.93	29.12	28.93	7431569
1778279400	29	0.21	0.73	28.9	29.02	28.8899	10184590
1778193000	28.79	-0.1	-0.35	28.94	28.98	28.725	16653856
1778106600	28.89	0.39	1.37	28.67	28.93	28.665	9847808
1778020200	28.5	0.22	0.78	28.41	28.55	28.41	8466338
1777933800	28.28	-0.1	-0.35	28.35	28.45	28.165	16137970
1777674600	28.38	0.09	0.32	28.42	28.54	28.375	12454448
1777588200	28.29	0.27	0.96	28.12	28.34	27.975	18180323
1777501800	28.02	-0.01	-0.04	28	28.04	27.8901	13430703
1777415400	28.03	-0.14	-0.50	28.06	28.0855	27.935	11726153
1777329000	28.17	0.03	0.11	28.09	28.195	28.0601	10123283
1777069800	28.14	0.2	0.72	28.02	28.15	27.94	14733810
1776983400	27.94	-0.1	-0.36	27.98	28.0899	27.6801	18163537
1776897000	28.04	0.26	0.94	27.98	28.05	27.945	11458110
1776810600	27.78	-0.18	-0.64	28.04	28.065	27.72	19624403
1776724200	27.96	-0.03	-0.11	27.93	27.99	27.8401	12931910
1776465000	27.99	0.34	1.23	27.84	28.09	27.83	12100504
1776378600	27.65	0.06	0.22	27.62	27.7	27.53	9870764
1776292200	27.59	0.22	0.80	27.41	27.6	27.37	9552157
1776205800	27.37	0.33	1.22	27.12	27.37	27.11	10246892
1776119400	27.04	0.28	1.05	26.67	27.04	26.6501	10894220
1775860200	26.76	-0.03	-0.11	26.83	26.87	26.72	9109411
1775773800	26.79	0.14	0.53	26.6	26.83	26.54	13271744
1775687400	26.65	0.65	2.50	26.68	26.71	26.48	14262573
1775601000	26	0.01	0.04	25.91	26	25.675	18313954
1775514600	25.99	0.13	0.50	25.87	26.005	25.85	11955961
1775169000	25.86	0.02	0.08	25.5	25.95	25.435	18774449
1775082600	25.84	0.2	0.78	25.78	25.97	25.7401	29878034
1774996200	25.64	0.72	2.89	25.2	25.69	25.155	36665415
1774909800	24.92	-0.09	-0.36	25.25	25.25	24.8101	39056169