Charles Schwab Corporation【SCHW】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	2.6419	2.95978041676	89.26	94.83	88.54	11753258	91.85219622	CS
4	1.4819	1.63890732139	90.42	94.83	83.96	12041489	88.80200515	CS
12	-2.7781	-2.93419940853	94.68	100.759	83.96	11228932	91.01416908	CS
26	-4.9981	-5.15799793602	96.9	107.5	83.96	10768457	94.80168934	CS
52	2.9419	3.30699190647	88.96	107.5	83.96	9859707	94.46062066	CS
156	37.9119	70.2202259678	53.99	107.5	48.66	9379690	77.90324728	CS
260	20.8219	29.2936128306	71.08	107.5	45	9660112	73.73971364	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	91.7	-2.81	-2.97	94.58	94.79	90.86	27428709
1781736000	94.51	0.84	0.90	93.55	94.83	92.46	12168775
1781649600	93.67	2.72	2.99	91.99	93.7	91.44	12344531
1781563200	90.95	-0.15	-0.16	91.53	92.39	90.76	11481044
1781304000	91.1	2.4	2.71	89.53	92.21	89.25	11399011
1781217600	88.7	-0.57	-0.64	89.26	89.94	88.54	11372929
1781131200	89.27	0.5	0.56	88.45	90.25	87.86	11177373
1781044800	88.77	0.69	0.78	88.25	88.915	87.18	10830758
1780958400	88.08	-0.76	-0.86	88.28	88.92	87.77	7474374
1780699200	88.84	0.84	0.95	88.46	88.94	87.675	9213445
1780612800	88	1.41	1.63	87.66	88.5	86.7	11791079
1780526400	86.59	-1.02	-1.16	87	87.555	85.58	11337899
1780440000	87.61	-1.13	-1.27	87.94	88.62	86.22	11639318
1780353600	88.74	1.39	1.59	86.81	89.195	86.0174	13962589
1780094400	87.35	2	2.34	86	87.48	85.93	20460574
1780008000	85.35	-0.26	-0.30	85.15	85.62	83.96	16765206
1779921600	85.61	-3.79	-4.24	89	89.26	84.72	21853485
1779835200	89.4	-0.75	-0.83	89.79	90.42	89.365	8361558
1779489600	90.15	-0.26	-0.29	90.36	91.39	90.11	7076105
1779403200	90.41	0.3	0.33	90.42	90.7	89.28	8078244
1779316800	90.11	-1.7	-1.85	92.32	92.56	89.73	12824145
1779230400	91.81	-0.58	-0.63	92.2	92.93	91.46	8682110
1779144000	92.39	1.51	1.66	90.91	93.43	90.775	8267255
1778884800	90.88	1.44	1.61	90.35	92.87	89.76	14260032
1778798400	89.44	-1.73	-1.90	91.65	92.1703	89.13	14175386
1778712000	91.17	0.99	1.10	89.45	91.78	89.26	9299224
1778625600	90.18	2.35	2.68	88.02	90.39	87.64	9488388
1778539200	87.83	-0.78	-0.88	88.62	88.865	87.61	9541738
1778280000	88.61	-0.89	-0.99	89.29	89.7	88.31	9951482
1778193600	89.5	-2.65	-2.88	91.81	92.43	88.6601	14792528
1778107200	92.15	-0.25	-0.27	92.36	92.75	91.585	6884088
1778020800	92.4	0.92	1.01	91.76	92.89	91.5	5784443
1777934400	91.48	-0.06	-0.07	91.37	92.72	90.95	7006887
1777675200	91.54	-0.1	-0.11	92.08	92.8586	91.265	8532750
1777588800	91.64	0.48	0.53	90.68	92.53	89.875	12560894
1777502400	91.16	0.33	0.36	90.33	91.49	89.4425	8325014
1777416000	90.83	0.07	0.08	91.3	91.9	90.175	9259192
1777329600	90.76	2.26	2.55	88.26	91.12	88.15	8399592
1777070400	88.5	-0.42	-0.47	88.8	89.86	88.29	11670101
1776984000	88.92	-2.79	-3.04	91.14	91.6	87.84	17898489
1776897600	91.71	-0.26	-0.28	92.19	93	91.15	10796477
1776811200	91.97	-1.18	-1.27	93.26	94.155	91.83	12840334
1776724800	93.15	0.87	0.94	91.835	93.59	91.65	11267834
1776465600	92.28	-0.34	-0.37	93.35	93.93	90.565	20183125
1776379200	92.62	-7.65	-7.63	95.76	98.75	91.92	27871361
1776292800	100.27	1.89	1.92	99.4	100.759	99.09	10978295
1776206400	98.38	1.59	1.64	97.28	99.06	96.89	12166530
1776120000	96.79	1.99	2.10	94.72	96.85	94.2	7447448
1775860800	94.8	-2.47	-2.54	97	97.245	94.15	9347538
1775774400	97.27	0.57	0.59	96.28	97.975	95.83	5794281
1775688000	96.7	3.36	3.60	94.89	96.78	94.5	10694717
1775601600	93.34	0.35	0.38	92.75	93.73	91.3	11886081
1775515200	92.99	-0.78	-0.83	93.9	94.75	92.04	10968561
1775169600	93.77	1.41	1.53	91.1	94.02	90.89	6399386
1775083200	92.36	-1.62	-1.72	94.94	95.435	90	15988665
1774996800	93.98	0.92	0.99	94	94.13	92.17	9611443
1774910400	93.06	0.7	0.76	92.99	93.73	92.37	6407094
1774651200	92.36	-2.11	-2.23	93.87	93.96	91.97	7251725
1774564800	94.47	-0.52	-0.55	94.68	95.16	93.84	6985097
1774478400	94.99	-0.69	-0.72	96.4	96.65	94.39	6455018
1774392000	95.68	0.38	0.40	95.3	96.74	95.2	6454115
1774305600	95.3	0.64	0.68	95.59	96.4496	93.99	8936096
1774046400	94.66	0.67	0.71	94.11	94.87	93.5	13143606