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	-3.7	-4.49138140325	82.38	83.18	79.239999	1207	80.68285944	DE
4	4.56	6.1521856449	74.12	83.18	72.02	935	78.05672992	DE
12	-0.2	-0.25354969574	78.88	87.2	72.02	944	78.41330779	DE
26	-7.41	-8.6072714601	86.09	91	72.02	1090	81.81400713	DE
52	2	2.60824204486	76.68	91	72.02	1058	81.47582932	DE
156	29.8	60.9656301146	48.88	91	46.08	1224	69.43837053	DE
260	16.68	26.9032258065	62	91	42.1	1040	67.22013573	DE

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
1782419100	79.44	-1.3	-1.61	80.739999	81.5	79.44	1443
1782332700	80.739999	-0.98	-1.20	82.58	83.14	80.38	1828
1782246300	81.72	1.12	1.39	79.239999	81.72	79.239999	1319
1782159900	80.599999	0.74	0.93	80.459999	81.02	79.26	1437
1781900700	79.86	0.2	0.25	79.56	80.56	79.56	654
1781814300	79.66	-1.52	-1.87	82.38	83.18	79.66	797
1781727900	81.18	1.76	2.22	80.62	81.18	79.819999	1297
1781641500	79.42	0.6	0.76	78.04	79.62	78.04	439
1781555100	78.819999	-0.12	-0.15	79.06	79.84	78.62	566
1781295900	78.94	1.7	2.20	77.36	79.48	76.78	622
1781209500	77.239999	-0.74	-0.95	77.4	78.2	77	1731
1781123100	77.98	2.18	2.88	76.12	77.98	76.12	276
1781036700	75.8	-0.78	-1.02	76.92	77.02	75.42	500
1780950300	76.58	-0.66	-0.85	77.22	77.8	76	858
1780691100	77.239999	2.18	2.90	74.959999	77.239999	74.959999	1204
1780604700	75.06	0.9	1.21	75.06	75.06	75.06	50
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