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	6.0105	6.19703062171	96.99	103.44	96.61	9029276	101.4563985	CS
4	13.4705	15.0457947057	89.53	103.44	87.63	11921392	93.8250681	CS
12	9.6505	10.3379753615	93.35	103.44	83.96	11555640	90.94156935	CS
26	2.7605	2.75389066241	100.24	107.5	83.96	11275806	94.23004751	CS
52	10.5905	11.4603397901	92.41	107.5	83.96	10053507	94.63487259	CS
156	45.0005	77.5870689655	58	107.5	48.66	9386909	78.78072215	CS
260	33.0705	47.2908622909	69.93	107.5	45	9701493	74.04279341	CS

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
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	6373563
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	10918820
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	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