Schwab DRN【SCHW34】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	1.73	3.00921899461	57.49	60.77	57.49	229	59.1030393	DR
4	3.38	6.05300859599	55.84	60.77	53.05	1475	56.33503497	DR
12	-1.77	-2.90211510084	60.99	62.64	53.05	2423	57.44669337	DR
26	-8.98	-13.1671554252	68.2	72	53.05	2234	59.92004394	DR
52	-2.22	-3.61328125	61.44	72	53.05	4061	63.03654075	DR
156	27.12	84.4859813084	32.1	72	30.55	2706	53.08677952	DR
260	-31.15	-34.4694035631	90.37	133.05	28.65	4022	60.05086652	DR

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
1782163800	59.22	0.73	1.25	58.68	59.6	58.68	4263
1781904600	58.49	-0.55	-0.93	58.45	58.49	58.45	89
1781818140	59.04	-0.93	-1.55	60.77	60.77	59.04	432
1781731740	59.97	0.47	0.79	59.21	59.97	59.21	58
1781645400	59.5	1.37	2.36	58.57	59.5	58.45	425
1781559000	58.13	0.4	0.69	57.49	58.14	57.49	141
1781299800	57.73	0.74	1.30	58.25	58.25	57.54	2950
1781213400	56.99	-0.82	-1.42	57.81	57.81	56.99	3
1781126940	57.81	0.63	1.10	57.88	58.02	57.78	886
1781040600	57.18	-0.07	-0.12	56.65	57.18	56.28	57
1780954140	57.25	0.22	0.39	57.61	57.61	56.83	553
1780695000	57.03	2.15	3.92	56.4	57.03	56.18	3623
1780522200	54.88	0.1	0.18	54.78	55.12	54.19	35
1780435800	54.78	-0.97	-1.74	55.27	55.27	54.24	109
1780349400	55.75	0.75	1.36	54.91	55.95	54.91	18281
1780090200	55	1.72	3.23	55.05	55.05	55	39
1780003800	53.28	-1.25	-2.29	53.9	53.96	53.05	208
1779917400	54.53	-1.82	-3.23	55.72	55.72	53.9	49
1779830940	56.35	-0.62	-1.09	55.83	56.74	55.83	48
1779744600	56.97	0.33	0.58	55.84	56.97	55.84	40
1779485400	56.64	0.83	1.49	56.72	57.28	56.64	3439
1779398940	55.81	-1.74	-3.02	55.81	55.81	55.81	7
1779312600	57.55	-0.97	-1.66	58.52	58.52	57.55	25
1779226140	58.52	0.64	1.11	57.79	58.52	57.79	101
1779139800	57.88	0.23	0.40	58.29	58.29	57.88	123
1778880600	57.65	-0.28	-0.48	57.93	58.19	57.39	7602
1778794140	57.93	2.12	3.80	57.9	57.93	57.9	13
1778707800	55.81	1.83	3.39	55.81	55.81	55.81	48
1778621400	53.98	0.43	0.80	53.56	53.98	53.56	21
1778535000	53.55	-0.33	-0.61	53.88	54.04	53.55	21894
1778275800	53.88	-0.91	-1.66	54.08	54.52	53.88	1771
1778189400	54.79	-2.09	-3.67	56.75	56.75	54.79	108
1778103000	56.88	0	0.00	56.88	56.88	56.88	0
1778016600	56.88	0.05	0.09	56.83	56.88	56.52	345
1777930200	56.83	-0.46	-0.80	57.38	57.45	56.58	9213
1777584600	57.29	0.53	0.93	56.87	57.38	56.8	241
1777498140	56.76	0.08	0.14	56.2	56.78	56.2	25
1777411800	56.68	0.41	0.73	56.75	56.77	56.53	8
1777325340	56.27	0.47	0.84	55.03	56.64	55.03	556
1777066200	55.8	0.78	1.42	55.76	56.32	55.76	2008
1776979800	55.02	-2.26	-3.95	56.11	56.2	54.89	319
1776893400	57.28	-0.75	-1.29	57.71	57.71	56.77	328
1776720600	58.03	0.38	0.66	58.23	58.23	57.47	353
1776461400	57.65	-0.08	-0.14	57.96	58.02	56.77	2777
1776375000	57.73	-4.86	-7.76	61.44	61.44	57.73	404
1776288600	62.59	0.97	1.57	62.64	62.64	62.57	108
1776202140	61.62	2.32	3.91	61.2	61.78	61.2	615
1776115800	59.3	0	0.00	59.3	59.3	59.3	0
1775856600	59.3	-2.68	-4.32	59.42	59.67	59.22	4558
1775770200	61.98	0.48	0.78	61.98	61.98	61.98	16
1775683740	61.5	1.26	2.09	61.39	61.51	61.39	70
1775597340	60.24	-0.59	-0.97	59.41	60.24	59.41	235
1775511000	60.83	0.43	0.71	59.38	60.88	59.38	472
1775165400	60.4	0.29	0.48	59	60.4	59	93
1775078940	60.11	-0.8	-1.31	60.25	60.6	58.95	44727
1774992540	60.91	0.16	0.26	60.32	60.91	60.32	61
1774906140	60.75	0.05	0.08	60.99	60.99	60.75	106
1774647000	60.7	-1.31	-2.11	60.7	60.7	60.7	97
1774560540	62.01	-0.28	-0.45	61.56	62.01	61.56	69
1774474140	62.29	-0.78	-1.24	61.8	62.32	61.8	379
1774387740	63.07	0.17	0.27	63.07	63.07	63.07	18
1774301340	62.9	0.62	1.00	62.78	62.9	62.28	87