Hot Features
プレミアム
Charles Schwab Corporation (SCHW)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.86 | -5.95588235294 | 81.6 | 83.3 | 76.513 | 9258061 | 80.39035303 | CS |
| 4 | -3.645 | -4.53442806494 | 80.385 | 83.35 | 76.513 | 7138500 | 81.08097791 | CS |
| 12 | 11.91 | 18.3711244794 | 64.83 | 83.35 | 62.41 | 7837988 | 74.24640929 | CS |
| 26 | 3.83 | 5.25305170758 | 72.91 | 83.35 | 61.01 | 8618296 | 69.43434594 | CS |
| 52 | 5.61 | 7.88696752425 | 71.13 | 83.35 | 59.67 | 8008632 | 69.36682842 | CS |
| 156 | -6.78 | -8.11781609195 | 83.52 | 96.24 | 45 | 10250629 | 65.88829519 | CS |
| 260 | 27.18 | 54.8426150121 | 49.56 | 96.24 | 28 | 9820097 | 59.73382237 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 76.76 | -1.18 | -1.51 | 77.365 | 77.815 | 76.58 | 8297868 |
| 1734392400 | 77.94 | -1.6 | -2.01 | 79.595 | 79.69 | 77.67 | 12350051 |
| 1734133200 | 79.54 | -3.31 | -4.00 | 82.79 | 82.81 | 78.7128 | 14008346 |
| 1734046800 | 82.85 | 0.44 | 0.53 | 82.66 | 83.3 | 82.4 | 7397441 |
| 1733960400 | 82.41 | 0.09 | 0.11 | 82.35 | 82.72 | 81.9201 | 6249687 |
| 1733874000 | 82.32 | 0.81 | 0.99 | 81.71 | 83.125 | 81.23 | 5802646 |
| 1733787600 | 81.51 | 0.04 | 0.05 | 82.35 | 82.82 | 80.95 | 9359945 |
| 1733528400 | 81.47 | -0.34 | -0.42 | 82.08 | 82.17 | 81.41 | 5019006 |
| 1733442000 | 81.81 | 0.3 | 0.37 | 79.79 | 82.23 | 79.79 | 6568341 |
| 1733355600 | 81.51 | 0.39 | 0.48 | 80.5 | 81.685 | 80.185 | 6068451 |
| 1733269200 | 81.12 | -0.27 | -0.33 | 81.842 | 81.96 | 80.88 | 4793495 |
| 1733182800 | 81.39 | -1.37 | -1.66 | 82.765 | 83.05 | 81.34 | 5595323 |
| 1732917840 | 82.76 | 0.16 | 0.19 | 83.1 | 83.35 | 82.635 | 3108275 |
| 1732750800 | 82.6 | 0.35 | 0.43 | 82.19 | 82.655 | 81.88 | 3910092 |
| 1732664400 | 82.25 | 0.48 | 0.59 | 81.59 | 82.33 | 81.23 | 5037079 |
| 1732578000 | 81.77 | 0.51 | 0.63 | 81.47 | 82.4 | 81.11 | 12901591 |
| 1732318800 | 81.26 | 0.46 | 0.57 | 80.8 | 81.77 | 80.8 | 7674785 |
| 1732232400 | 80.8 | 0.34 | 0.42 | 80.3043 | 81.695 | 80.3043 | 5016510 |
| 1732146000 | 80.46 | 0.27 | 0.34 | 80.005 | 80.52 | 79.42 | 6496337 |
| 1732059600 | 80.19 | -1.2 | -1.47 | 80.23 | 80.73 | 80.14 | 6394021 |
| 1731973200 | 81.39 | 0.75 | 0.93 | 80.6055 | 81.88 | 80.39 | 9352025 |
| 1731714000 | 80.64 | 0.45 | 0.56 | 80.15 | 81 | 79.92 | 8944139 |
| 1731627600 | 80.19 | 1.94 | 2.48 | 81.42 | 81.63 | 79.81 | 14030531 |
| 1731541200 | 78.25 | 0.06 | 0.08 | 78.28 | 79.05 | 77.76 | 8573053 |
| 1731454800 | 78.19 | 0.34 | 0.44 | 77.94 | 78.54 | 77.43 | 10119879 |
| 1731368400 | 77.85 | 3.95 | 5.35 | 75.04 | 77.9625 | 75.04 | 13007862 |
| 1731109200 | 73.9 | 0.73 | 1.00 | 73.3 | 74.99 | 73.1333 | 8642770 |
| 1731022800 | 73.17 | -2.58 | -3.41 | 75.6 | 75.6 | 72.9 | 10271114 |
| 1730936400 | 75.75 | 4.44 | 6.23 | 74.15 | 76.23 | 73.41 | 15887246 |
| 1730850000 | 71.31 | 0.35 | 0.49 | 70.695 | 71.4 | 70.3802 | 4151585 |
| 1730763600 | 70.96 | 0.02 | 0.03 | 70.96 | 71.15 | 70.2923 | 3806631 |
| 1730500800 | 70.94 | 0.11 | 0.16 | 70.95 | 71.365 | 70.55 | 6242471 |
| 1730414400 | 70.83 | -0.27 | -0.38 | 71.015 | 71.55 | 70.68 | 6876221 |
| 1730328000 | 71.1 | -0.79 | -1.10 | 72 | 72.25 | 70.96 | 6380693 |
| 1730241600 | 71.89 | -0.15 | -0.21 | 72.26 | 72.46 | 71.87 | 5952522 |
| 1730155200 | 72.04 | 0.22 | 0.31 | 72.15 | 72.25 | 71.65 | 5654140 |
| 1729896000 | 71.82 | -0.77 | -1.06 | 72.76 | 72.91 | 71.52 | 4503896 |
| 1729809600 | 72.59 | 0.88 | 1.23 | 71.71 | 72.65 | 71.32 | 6913044 |
| 1729723200 | 71.71 | 0.8 | 1.13 | 71.01 | 71.99 | 70.74 | 6533175 |
| 1729636800 | 70.91 | 0.04 | 0.06 | 70.7 | 71.05 | 69.925 | 5507060 |
| 1729550400 | 70.87 | -0.49 | -0.69 | 71.2 | 71.254 | 70.48 | 5438485 |
| 1729291200 | 71.36 | -0.55 | -0.76 | 72.58 | 72.63 | 71.19 | 8948078 |
| 1729204800 | 71.91 | -0.17 | -0.24 | 72.52 | 72.71 | 71.755 | 8717584 |
| 1729118400 | 72.08 | 0.12 | 0.17 | 72.45 | 74.18 | 71.71 | 13565469 |
| 1729032000 | 71.96 | 4.14 | 6.10 | 72.71 | 73.92 | 71.42 | 21702530 |
| 1728945600 | 67.82 | 0.14 | 0.21 | 67.86 | 68.345 | 67.54 | 7661365 |
| 1728686400 | 67.68 | 1.03 | 1.55 | 67 | 68.0901 | 66.959999 | 7251994 |
| 1728600000 | 66.65 | -0.05 | -0.07 | 66.67 | 67.16 | 66.2504 | 6376996 |
| 1728513600 | 66.7 | 1.8 | 2.77 | 65.25 | 66.73 | 64.97 | 11114067 |
| 1728427200 | 64.9 | 0.61 | 0.95 | 64.33 | 65.08 | 64.26 | 7076904 |
| 1728340800 | 64.29 | -0.46 | -0.71 | 64.25 | 65.4 | 64.16 | 6929083 |
| 1728081600 | 64.75 | 1.35 | 2.13 | 64.09 | 64.989999 | 64.09 | 6859481 |
| 1727995200 | 63.4 | 0.05 | 0.08 | 63.02 | 63.68 | 62.41 | 7803844 |
| 1727908800 | 63.35 | -0.56 | -0.88 | 63.8562 | 64.1678 | 63.214 | 4662159 |
| 1727822400 | 63.91 | -0.9 | -1.39 | 64.709999 | 64.709999 | 63.45 | 5897532 |
| 1727735520 | 64.81 | 0.39 | 0.61 | 64.76 | 64.849999 | 64.23 | 5960774 |
| 1727476800 | 64.42 | 0.58 | 0.91 | 64 | 64.575 | 63.7227 | 6519774 |
| 1727390400 | 63.84 | -0.2 | -0.31 | 64.09 | 64.535 | 63.59 | 7601928 |
| 1727304000 | 64.04 | -0.54 | -0.84 | 64.51 | 64.79 | 63.72 | 5096988 |
| 1727217600 | 64.58 | -0.35 | -0.54 | 64.83 | 65.099999 | 64.285 | 6030086 |
| 1727131200 | 64.93 | -0.46 | -0.70 | 65.62 | 65.84 | 64.815 | 5873958 |
| 1726872000 | 65.39 | 0.63 | 0.97 | 65.69 | 65.97 | 64.53 | 12328713 |
| 1726785600 | 64.76 | 1.2 | 1.89 | 63.72 | 65.099999 | 63.36 | 9630845 |
| 1726699200 | 63.56 | -0.28 | -0.44 | 63.925 | 64.489999 | 63.2501 | 8590551 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
