Schwab International Dividend Equity Etf【SCHY】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	0.65	2.04724409449	31.75	32.4	31.3613	632895	31.79416416	SP
4	0.42	1.31332082552	31.98	32.84	31.345	569194	32.01632086	SP
12	-0.07	-0.215583615645	32.47	32.9254	31.345	512614	32.23289084	SP
26	2.21	7.32030473667	30.19	34.04	29.9001	630859	32.04070946	SP
52	5.03	18.377785897	27.37	34.04	26.825	532195	30.54018617	SP
156	8.84	37.5212224109	23.56	34.04	22.05	310256	28.02422907	SP
260	6.53	25.2415925783	25.87	34.04	19.5308	260416	26.74716353	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
1783377000	32.049999	-0.02	-0.06	32.07	32.07	31.89	703024
1783031400	32.07	0.61	1.94	31.93	32.145	31.92	553341
1782945000	31.46	-0.27	-0.85	31.4	31.52	31.3613	477697
1782858600	31.73	-0.13	-0.41	31.72	31.75	31.61	706089
1782772200	31.86	0.12	0.38	31.75	31.86	31.725	794454
1782513000	31.74	0.08	0.25	31.67	31.835	31.66	529365
1782426600	31.66	0.24	0.76	31.61	31.745	31.56	853969
1782340200	31.42	-0.39	-1.23	31.42	31.48	31.345	553225
1782253800	31.81	-0.07	-0.22	31.84	31.9099	31.8	382439
1782167400	31.88	-0.09	-0.28	31.88	31.98	31.855	584494
1781821800	31.97	-0.29	-0.90	32.11	32.14	31.94	814927
1781735400	32.259999	-0.47	-1.44	32.71	32.71	32.189999	660851
1781649000	32.729999	0.16	0.49	32.72	32.84	32.7	608899
1781562600	32.57	-0.17	-0.52	32.77	32.81	32.555	768568
1781303400	32.74	0.08	0.24	32.659999	32.799999	32.59	407312
1781217000	32.659999	0.58	1.81	32.35	32.729999	32.22	369914
1781130600	32.08	-0.01	-0.03	32.13	32.29	32.06	320561
1781044200	32.09	0.23	0.72	32.159999	32.209	31.82	430097
1780957800	31.86	0.03	0.09	31.98	32.04	31.82	430924
1780698600	31.83	-0.35	-1.09	32.11	32.179	31.76	492191
1780612200	32.18	0.18	0.56	32.259999	32.265	32.119999	291182
1780525800	32	-0.3	-0.93	32.08	32.15	31.98	893157
1780439400	32.299999	0.06	0.19	32.27	32.34	32.229999	449771
1780353000	32.24	-0.09	-0.28	32.17	32.32	32.049999	501233
1780093800	32.33	-0.03	-0.09	32.36	32.4551	32.27	412215
1780007400	32.36	-0.07	-0.22	32.34	32.435	32.25	350823
1779921000	32.43	-0.04	-0.12	32.45	32.505	32.375	432073
1779834600	32.47	0.04	0.12	32.6	32.6755	32.42	634763
1779489000	32.43	-0.25	-0.76	32.5	32.505	32.375	372262
1779402600	32.68	0.03	0.09	32.45	32.7498	32.36	276862
1779316200	32.65	0.24	0.74	32.43	32.689999	32.35	318748
1779229800	32.409999	-0.09	-0.28	32.47	32.549999	32.369999	408615
1779143400	32.5	0.5	1.56	32.27	32.53	32.27	491678
1778884200	32	-0.3	-0.93	32.1	32.11	31.935	440243
1778797800	32.299999	-0.04	-0.12	32.35	32.4299	32.299999	395462
1778711400	32.34	0.02	0.06	32.24	32.34	32.136699	340034
1778625000	32.32	-0.02	-0.06	32.159999	32.34	32.1034	366212
1778538600	32.34	0.16	0.50	32.33	32.445	32.299999	510997
1778279400	32.18	0.17	0.53	32.18	32.2	32.085	679093
1778193000	32.009999	-0.52	-1.60	32.4	32.469	32.009999	497664
1778106600	32.53	0.4	1.24	32.45	32.575	32.435	567047
1778020200	32.13	0.29	0.91	32.03	32.17	31.9745	360948
1777933800	31.84	-0.56	-1.73	32.049999	32.075	31.74	545847
1777674600	32.4	0	0.00	32.439999	32.59	32.384999	387657
1777588200	32.4	0.72	2.27	32.03	32.46	32.03	512646
1777501800	31.68	-0.5	-1.55	31.815	31.9	31.59	490461
1777415400	32.18	0.03	0.09	32.13	32.205	32.054	388377
1777329000	32.15	-0.19	-0.57	32.28	32.34	32.134999	509073
1777069800	32.335	0.02	0.05	32.34	32.39	32.205	651140
1776983400	32.32	-0.14	-0.43	32.36	32.485	32.0418	565625
1776897000	32.46	0.11	0.34	32.57	32.57	32.3599	775761
1776810600	32.35	-0.48	-1.46	32.77	32.78	32.33	465855
1776724200	32.83	0.03	0.09	32.71	32.84	32.689999	513785
1776465000	32.799999	0.09	0.28	32.88	32.9254	32.78	578201
1776378600	32.71	0	0.00	32.79	32.7999	32.61	475004
1776292200	32.71	-0.16	-0.49	32.759999	32.79	32.68	709144
1776205800	32.869999	0.03	0.09	32.85	32.889899	32.78	445077
1776119400	32.84	0.19	0.58	32.47	32.86	32.45	476614
1775860200	32.65	-0.04	-0.12	32.78	32.78	32.5601	374501
1775773800	32.689999	0.06	0.18	32.549999	32.7961	32.49	855310
1775687400	32.63	0.57	1.78	32.61	32.634999	32.43	663678
1775601000	32.06	0.03	0.09	31.96	32.104999	31.734	513939