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	0.71	2.87798946088	24.67	25.425	24.431	282644	24.97025107	SP
4	1.25	5.18027351844	24.13	25.425	24.13	214300	24.5976748	SP
12	1.61	6.77324358435	23.77	25.425	22.81	353236	23.63254975	SP
26	-0.47	-1.81818181818	25.85	26.54	22.81	255625	24.12506918	SP
52	0.98	4.01639344262	24.4	26.54	22.81	191444	24.21243646	SP
156	0.62	2.50403877221	24.76	26.54	19.5308	191518	23.52392467	SP
260	0.13	0.514851485149	25.25	27.2	19.5308	173301	23.82780031	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
1741390200	25.38	0.25	0.99	25.14	25.425	25.14	256728
1741303800	25.13	0.11	0.44	25.05	25.205	25.01	417335
1741217400	25.02	0.37	1.50	24.84	25.05	24.8304	231208
1741131000	24.65	0.07	0.28	24.57	24.835	24.431	212315
1741044600	24.58	0.22	0.90	24.67	24.765	24.45	295633
1740785400	24.36	-0.03	-0.12	24.38	24.38	24.1868	296170
1740699000	24.39	-0.19	-0.77	24.5	24.5	24.3409	182040
1740612600	24.58	0.01	0.04	24.61	24.72	24.5645	299711
1740526200	24.57	0.14	0.57	24.57	24.6394	24.505	143265
1740439800	24.43	0.11	0.45	24.47	24.53	24.4	241677
1740180600	24.32	-0.18	-0.73	24.45	24.45	24.295	197732
1740094200	24.5	0.22	0.91	24.37	24.5	24.37	152252
1740007800	24.28	-0.13	-0.53	24.24	24.3099	24.15	240168
1739921400	24.41	0.03	0.12	24.38	24.459	24.3517	161720
1739575800	24.38	-0.07	-0.29	24.44	24.468	24.35	161168
1739489400	24.45	0.14	0.58	24.26	24.45	24.2	200092
1739403000	24.31	0.02	0.08	24.14	24.3699	24.135	141312
1739316600	24.29	0.11	0.45	24.18	24.29	24.1318	126271
1739230200	24.18	0.08	0.33	24.13	24.21	24.13	114907
1738971000	24.1	-0.06	-0.25	24.25	24.26	24.0326	198904
1738884600	24.16	-0.05	-0.21	24.18	24.21	24.14	208166
1738798200	24.21	0.28	1.17	24.14	24.22	24.1101	179111
1738711800	23.93	0.25	1.06	23.77	23.9653	23.77	167716
1738625400	23.68	-0.14	-0.59	23.53	23.78	23.495	302026
1738366200	23.82	-0.21	-0.87	24	24.09	23.82	217108
1738279800	24.03	0.2	0.84	23.98	24.1514	23.9687	204753
1738193400	23.83	-0.09	-0.38	23.84	23.935	23.79	159184
1738107000	23.92	-0.13	-0.54	23.99	24.03	23.8541	303683
1738020600	24.05	0.36	1.52	23.91	24.05	23.91	426096
1737761400	23.69	0.25	1.07	23.71	23.75	23.68	286406
1737675000	23.44	0	0.00	23.44	23.44	23.44	0
1737588600	23.44	-0.31	-1.31	23.6	23.6	23.43	2601722
1737502200	23.75	0.34	1.45	23.6	23.75	23.57	235742
1737156600	23.41	0.11	0.47	23.36	23.51	23.36	382070
1737070200	23.3	0.03	0.13	23.19	23.36	23.19	248364
1736983800	23.27	0.26	1.13	23.28	23.28	23.1612	195976
1736897400	23.01	0.1	0.44	22.95	23.02	22.885	201643
1736811000	22.91	-0.08	-0.35	22.84	22.925	22.81	687039
1736551800	22.99	-0.3	-1.29	23.12	23.12	22.93	580735
1736379000	23.29	0.01	0.04	23.17	23.29	23.07	279933
1736292600	23.28	-0.06	-0.26	23.4	23.45	23.27	520186
1736206200	23.34	0.13	0.56	23.42	23.427	23.265	389079
1735947000	23.21	0.06	0.26	23.3	23.3	23.1406	209406
1735860600	23.15	0.03	0.13	23.21	23.28	23.0807	200408
1735687800	23.12	0.01	0.04	23.14	23.21	23.06	244129
1735601400	23.11	-0.11	-0.47	23.15	23.18	23.0121	330933
1735342200	23.22	0.02	0.11	23.19	23.2578	23.13	288841
1735255800	23.195	0	0.02	23.1	23.2599	23.1	338747
1735077840	23.19	0.01	0.04	23.24	23.24	23.11	101969
1734996600	23.18	0.1	0.43	23.14	23.185	23	2031203
1734737400	23.08	0.07	0.30	22.89	23.2099	22.85	371692
1734651000	23.01	-0.08	-0.35	23.15	23.15	23.01	828047
1734564600	23.09	-0.55	-2.33	23.59	23.59	23.02	432792
1734478200	23.64	-0.11	-0.46	23.7	23.7	23.5799	369816
1734391800	23.75	-0.11	-0.46	23.77	23.8279	23.71	279393
1734132600	23.86	-0.29	-1.20	23.88	23.89	23.79	327308
1734046200	24.15	-0.22	-0.90	24.26	24.31	24.125	137058
1733959800	24.37	-0.01	-0.04	24.42	24.4244	24.33	120832
1733873400	24.38	-0.13	-0.51	24.47	24.5	24.3501	172312