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	6.51	6.71203216826	96.99	103.57	96.61	8359259	101.68244514	CS
4	11.97	13.0776794494	91.53	103.57	87.63	11603625	94.22652687	CS
12	11.665	12.702128818	91.835	103.57	83.96	11301186	91.00700253	CS
26	1.51	1.48053730758	101.99	107.5	83.96	11250034	94.21748453	CS
52	11.42	12.4022589053	92.08	107.5	83.96	10062172	94.66565774	CS
156	44.76	76.2002042901	58.74	107.5	48.66	9383876	78.85163458	CS
260	31.92	44.5934618609	71.58	107.5	45	9701083	74.05757888	CS

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
1783723200	103.12	1.21	1.19	103.11	103.57	101.8	5679192
1783636800	101.91	0.21	0.21	101.42	103.44	100.51	6375090
1783550400	101.7	-0.23	-0.23	101.86	103.07	101.26	8948861
1783464000	101.93	1.31	1.30	101.21	102.54	100.89	9405821
1783377600	100.62	3.62	3.73	96.99	101.17	96.61	11388859
1783032000	97	1.22	1.27	96.74	97.45	96.205	8893720
1782945600	95.78	3.51	3.80	92.76	96.07	92.31	10686241
1782859200	92.27	1.72	1.90	91.49	94.165	91.285	9834663
1782772800	90.55	-0.12	-0.13	90.5	91.6	90.2	9171243
1782513600	90.67	1.23	1.38	89.6	90.67	87.63	17566930
1782427200	89.44	-1.95	-2.13	91.39	92.6	89.26	10918824
1782340800	91.39	-1.78	-1.91	92.85	92.895	91.02	12917287
1782254400	93.17	1.14	1.24	92.53	93.3	92.03	12056873
1782168000	92.03	0.33	0.36	92.28	92.69	91.36	11600112
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	6877907
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	9258673
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	11670384
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