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	0.69	2.14886328247	32.11	32.8169	31.76	408737	32.08048934	SP
4	0.7	2.18068535826	32.1	32.8169	31.76	437753	32.26300425	SP
12	1.48	4.72541507024	31.32	32.9254	30.71	531879	32.07470008	SP
26	3.26	11.0358835477	29.54	34.04	29.325	610719	31.84195529	SP
52	5.08	18.3261183261	27.72	34.04	26.805	517084	30.30652856	SP
156	8.85	36.9519832985	23.95	34.04	22.05	300496	27.83509559	SP
260	6.3	23.7735849057	26.5	34.04	19.5308	254465	26.60022701	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
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
1775514600	32.03	0.16	0.50	32	32.075	31.92	691503
1775169000	31.87	0.13	0.41	31.56	31.905	31.49	519878
1775082600	31.74	0.08	0.25	31.75	31.8699	31.59	616890
1774996200	31.66	0.6	1.93	31.42	31.675	31.225	440756
1774909800	31.06	0.27	0.88	31.06	31.25	30.9538	527655
1774650600	30.79	-0.11	-0.36	30.86	31.045	30.725	501441
1774564200	30.9	-0.28	-0.90	31.06	31.22	30.8809	449330
1774477800	31.18	0.17	0.55	31.21	31.275	31.025	1012381
1774391400	31.01	-0.21	-0.67	30.9	31.1601	30.85	1115924
1774305000	31.22	0.38	1.23	31.14	31.48	30.955	1032518
1774045800	30.84	-0.66	-2.10	31.32	31.375	30.71	1008230
1773959400	31.5	0.11	0.35	31.2	31.61	31.132	609495
1773873000	31.39	-0.66	-2.06	31.76	31.79	31.365	753744
1773786600	32.049999	0.23	0.72	32.13	32.165	32.009999	410286
1773700200	31.82	0.44	1.40	31.7	31.93	31.6735	580167