Schwab Crypto Thematic ETF【STCE】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	-8.79	-10.9491778774	80.28	83.52	71.49	142178	80.20528818	SP
4	-2.36	-3.19566689235	73.85	83.52	67.18	131054	75.89509093	SP
12	14.61	25.6856540084	56.88	83.52	48.35	123497	66.76933385	SP
26	-2.13	-2.89323553382	73.62	83.52	48.35	135837	65.29458248	SP
52	25.99	57.1208791209	45.5	109.64	41.56	117149	70.56215018	SP
156	51.12	250.957290133	20.37	109.64	18.33	56665	61.4957174	SP
260	45.25	172.446646341	26.24	109.64	14.7252	46280	59.8249898	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
1780698600	71.49	-7.25	-9.21	76.21	76.21	69.25	391398
1780612200	78.74	-0.41	-0.52	76.77	79.59	76.19	122688
1780525800	79.15	-1.58	-1.96	80.16	81.8	78.86	206673
1780439400	80.73	-1.7	-2.06	81.31	83.23	79.87	128984
1780353000	82.43	1.9	2.36	78.86	83.52	78	130626
1780093800	80.53	-0.37	-0.46	80.28	80.655	77.9	121918
1780007400	80.9	2.16	2.74	77.61	81.14	76.655	86554
1779921000	78.74	2.14	2.79	76.2	79.19	74.96	141388
1779834600	76.6	1.84	2.46	76.42	78	75.7	164822
1779489000	74.76	-0.12	-0.16	75	76.09	73.89	180719
1779402600	74.88	2.85	3.95	72.12	74.9	71.7	102582
1779316200	72.035	2.55	3.68	70.26	73.08	69.6	125467
1779229800	69.48	-0.76	-1.09	68.76	70.15	67.18	167304
1779143400	70.2431	-0.87	-1.22	71.9	71.9	68.43	113487
1778884200	71.11	-4.96	-6.52	73.69	73.69	70.425	75276
1778797800	76.07	2.65	3.61	73.18	76.65	71.805	92611
1778711400	73.42	0.33	0.45	73.41	74.2	71.47	115482
1778625000	73.093	-1.67	-2.23	73.24	73.765	70.29	169392
1778538600	74.76	1.14	1.55	72.56	76.605	71.25	133591
1778279400	73.62	0.81	1.11	73.85	74.14	71.56	110453
1778193000	72.81	-3.5	-4.59	74.87	74.87	71.2253	149778
1778106600	76.31	5.16	7.25	73.63	76.31	73.19	324786
1778020200	71.15	2.99	4.39	69.26	71.1799	68.55	61826
1777933800	68.16	1.99	3.01	66.5	68.6	66.42	118754
1777674600	66.17	1.24	1.91	65.76	67.35	65.76	130702
1777588200	64.93	3.06	4.95	62.67	65.15	62.67	83528
1777501800	61.87	-2.04	-3.19	63.74	63.74	61.28	93104
1777415400	63.91	-1.49	-2.28	63.86	64.2599	62.48	98239
1777329000	65.4	-1.22	-1.83	66.629999	66.91	64.72	85174
1777069800	66.62	-0.34	-0.51	67.88	68.15	66.19	122880
1776983400	66.959999	-1.25	-1.83	67.61	68.92	65.599999	92734
1776897000	68.21	2.66	4.06	67.81	69.04	67.7144	86077
1776810600	65.55	-2.61	-3.83	68.54	68.54	65.36	172643
1776724200	68.16	0.64	0.95	66.099999	68.36	65.959999	93083
1776465000	67.52	3.01	4.67	66.22	68.4328	65.739999	135991
1776378600	64.51	-0.38	-0.59	65.03	65.099999	62.38	70298
1776292200	64.89	1.26	1.98	63.99	64.89	63.13	538644
1776205800	63.63	2.85	4.69	62.69	64.59	62.36	78391
1776119400	60.78	2.56	4.40	57.05	60.87	56.74	83128
1775860200	58.22	0.57	1.00	58.07	59.335	57.89	69300
1775773800	57.645	0.26	0.44	56.66	58.66	56.22	92386
1775687400	57.39	3.1	5.71	57.83	58.07	56.27	74605
1775601000	54.29	0.15	0.28	53.33	54.29	52.27	68512
1775514600	54.14	1.37	2.60	53.1	54.68	53.1	70219
1775169000	52.77	0.56	1.07	50.21	52.8	49.75	112256
1775082600	52.21	0.23	0.44	52.85	53.38	51.92	69344
1774996200	51.98	3.14	6.43	49.97	52.06	49.34	103097
1774909800	48.84	-1.9	-3.74	51.68	51.815	48.35	103480
1774650600	50.74	-2.75	-5.14	52.51	52.51	50.2	78925
1774564200	53.49	-2.85	-5.07	55.23	56.2	53.3	109505
1774477800	56.3442	1.25	2.27	56.66	57.5	55.67	59018
1774391400	55.0923	-1.43	-2.53	55.59	56.33	54.33	62383
1774305000	56.52	2.06	3.78	55.08	57.43	55.08	197711
1774045800	54.46	-2.24	-3.95	56.28	56.48	53.7	312635
1773959400	56.7	0.05	0.09	55.34	57.25	54.47	98700
1773873000	56.65	-2.07	-3.53	57.63	58.42	56.56	53706
1773786600	58.72	0.66	1.14	57.82	59.4574	57.63	89537
1773700200	58.06	2.3	4.12	58.26	58.62	57.12	108569
1773441000	55.76	0.55	1.00	56.88	58.13	55.57	115695
1773354600	55.21	-1.4	-2.47	55.59	55.72	54.16	65900
1773268200	56.61	0.72	1.29	56.01	57.64	55.58	101245
1773181800	55.89	0.02	0.04	56.11	57	55.5801	86873
1773095400	55.87	1.76	3.25	53.73	55.98	53	75662
1772839800	54.11	-3.42	-5.94	55.9	56.21	53.91	99160