Charles Schwab Corp【SWG】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	0.6	0.809498111171	74.12	76.48	72.02	1023	74.82780825	DE
4	-3.42	-4.37675966214	78.14	81.099999	72.02	836	76.44449033	DE
12	-5.33	-6.65833853841	80.05	87.2	72.02	1012	79.08902543	DE
26	-6.12	-7.57050964869	80.84	91	72.02	1135	82.1924798	DE
52	-2.87	-3.69893027452	77.59	91	72.02	1046	81.41194525	DE
156	22.77	43.8306063523	51.95	91	46.08	1203	69.275665	DE
260	12.96	20.9844559585	61.76	91	42.1	1025	67.0927527	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	74.16	-0.16	-0.22	75.02	75.7	73.959999	776
1780431900	74.319999	-2.16	-2.82	75.72	76.48	74.319999	814
1780345500	76.48	1.64	2.19	75.58	76.48	74.319999	1340
1780086300	74.84	1.7	2.32	73.319999	74.84	73.319999	1415
1779999900	73.14	-1.06	-1.43	74.12	74.4	72.02	770
1779913500	74.2	-3.12	-4.04	77.18	77.42	73.4	880
1779827100	77.319999	-0.68	-0.87	77.88	77.98	77.12	569
1779740700	78	-0.46	-0.59	78.56	78.56	78	181
1779481500	78.459999	0.8	1.03	78.5	81.099999	77.54	670
1779395100	77.66	0.04	0.05	77.099999	78.14	76.959999	659
1779308700	77.62	-2.3	-2.88	79.84	79.959999	77.54	618
1779222300	79.92	0.86	1.09	79.739999	79.92	78.86	996
1779135900	79.06	0.26	0.33	77.319999	80	77.3	865
1778876700	78.8	1.66	2.15	76.9	79.7	76.34	1161
1778790300	77.14	-0.84	-1.08	78.22	78.959999	77.14	116
1778703900	77.98	1.26	1.64	76.78	77.98	76.38	1449
1778617500	76.72	2.36	3.17	75.16	76.72	74.26	440
1778531100	74.36	-1	-1.33	74.92	75.68	74.36	1582
1778271900	75.36	-0.78	-1.02	76.56	76.66	75.099999	733
1778185500	76.14	-2.46	-3.13	78.14	78.84	76.04	677
1778099100	78.599999	-0.86	-1.08	78.62	79.319999	78.34	994
1778012700	79.459999	1.46	1.87	78.099999	79.459999	78.08	516
1777926300	78	-0.6	-0.76	77.7	78.819999	77.34	423
1777580700	78.599999	1.16	1.50	78.08	78.7	77.239999	902
1777494300	77.44	0.06	0.08	77.38	78.12	76.92	907
1777407900	77.38	0.08	0.10	77.04	78	77.02	863
1777321500	77.3	1.1	1.44	75.02	77.3	75.02	679
1777062300	76.2	0.82	1.09	75.76	76.68	75.459999	838
1776975900	75.38	-3.42	-4.34	78.459999	78.68	75.38	1259
1776889500	78.8	-0.2	-0.25	79.58	79.58	78.239999	644
1776803100	79	0.34	0.43	78.98	79.78	78.44	1301
1776716700	78.66	0.34	0.43	77.68	79.08	77.58	1345
1776457500	78.319999	-0.54	-0.68	79.2	79.44	76.78	3430
1776371100	78.86	-5.44	-6.45	85.34	87.2	78.3	1894
1776284700	84.3	0.8	0.96	83.84	85.52	83.22	1199
1776198300	83.5	1.44	1.75	81.84	83.98	81.78	666
1776111900	82.06	1.78	2.22	80.959999	82.06	80.12	1344
1775852700	80.28	-2.3	-2.79	82.8	83.68	80.28	619
1775766300	82.58	0.56	0.68	82.28	83.02	81.92	890
1775679900	82.02	2.4	3.01	81	82.56	81	943
1775593500	79.62	-1.42	-1.75	80.98	81.04	79.3	1183
1775161500	81.04	-0.27	-0.33	78.88	81.04	78.88	686
1775075100	81.31	0.51	0.63	82.03	82.03	77.58	1018
1774988700	80.8	-0.13	-0.16	81.3	82.4	80.8	996
1774902300	80.93	0.53	0.66	80.02	81.599999	80.02	928
1774646700	80.4	-1.34	-1.64	82.02	82.319999	80.4	1474
1774560300	81.739999	-0.25	-0.30	82.14	82.3	81.599999	1050
1774473900	81.989999	-0.95	-1.15	83.28	83.5	81.989999	611
1774387500	82.94	0.93	1.13	82.319999	83.28	81.88	1256
1774301100	82.01	0.86	1.06	81.93	83.989999	81.13	2745
1774041900	81.15	0.38	0.47	81.3	81.55	80.88	1136
1773955500	80.77	-0.39	-0.48	81.16	81.33	80.73	531
1773869100	81.16	-0.24	-0.29	81.97	82.03	81.05	362
1773782700	81.4	-0.39	-0.48	81.319999	82.599999	81.319999	1333
1773696300	81.79	0.19	0.23	81.959999	82.25	81.61	1098
1773437100	81.599999	2.09	2.63	78.739999	81.599999	78.739999	1240
1773350700	79.51	-0.02	-0.03	80.05	80.18	78.88	1672
1773264300	79.53	-0.95	-1.18	80.599999	80.599999	78.8	831
1773177900	80.48	-0.52	-0.64	81.02	81.56	79.989999	696
1773091500	81	-0.26	-0.32	81.58	81.989999	79.97	663
1772832300	81.26	-0.15	-0.18	82.01	82.98	80.28	1937
1772745900	81.41	-0.84	-1.02	82.92	83.33	81.41	1502
1772659500	82.25	-0.08	-0.10	81.5	82.81	81.5	572