ストックスクリーナーアプリを入手
27.86
1.75%
0.48
Schwab U S Small Cap Etf (SCHA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $27.90 | $27.48 | $0.42 | 1,560,946.0 | +1.75% |
| 2024-11-21 | $27.48 | $26.96 | $0.511 | 1,247,181.0 | +1.71% |
| 2024-11-20 | $26.92 | $26.60 | $0.32 | 1,330,185.0 | +0.19% |
| 2024-11-19 | $26.88 | $26.40 | $0.48 | 1,765,828.0 | +0.56% |
| 2024-11-18 | $26.88 | $26.62 | $0.2552 | 1,680,484.0 | +0.30% |
| 2024-11-15 | $27.03 | $26.57 | $0.4579 | 1,824,338.0 | -1.41% |
| 2024-11-14 | $27.50 | $26.96 | $0.54 | 2,052,530.0 | -1.21% |
| 2024-11-13 | $27.84 | $27.32 | $0.5165 | 4,001,603.0 | -0.87% |
| 2024-11-12 | $28.01 | $27.50 | $0.51 | 4,862,806.0 | -1.60% |
| 2024-11-11 | $28.12 | $27.86 | $0.26 | 2,108,769.0 | +1.37% |
| 2024-11-08 | $27.69 | $27.41 | $0.2801 | 2,130,600.0 | +0.69% |
| 2024-11-07 | $27.68 | $27.37 | $0.3086 | 2,697,475.0 | -0.07% |
| 2024-11-06 | $27.50 | $27.01 | $0.49 | 2,622,301.0 | +5.16% |
| 2024-11-05 | $26.14 | $25.60 | $0.54 | 1,029,421.0 | +1.67% |
| 2024-11-04 | $25.89 | $25.51 | $0.375 | 1,262,047.0 | +0.35% |
| 2024-11-01 | $25.84 | $25.55 | $0.29 | 1,546,713.0 | +0.51% |
| 2024-10-31 | $25.91 | $25.49 | $0.4201 | 1,295,639.0 | -1.58% |
| 2024-10-30 | $26.23 | $25.80 | $0.4299 | 1,297,906.0 | +0.08% |
| 2024-10-29 | $25.91 | $25.68 | $0.225 | 1,231,414.0 | -0.31% |
| 2024-10-28 | $26.02 | $25.75 | $0.27 | 1,332,227.0 | +1.45% |
| 2024-10-25 | $25.90 | $25.53 | $0.3674 | 1,365,654.0 | -0.27% |
| 2024-10-24 | $25.77 | $25.53 | $0.24 | 1,990,956.0 | +0.27% |
Schwab U S Small Cap Etf (SCHA) 株の年ごとの株価履歴
この詳細な分析では、Schwab U S Small Cap Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSCHA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Schwab U S Small Cap Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSchwab U S Small Cap Etf (SCHA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $28.12 | $25.51 | $2.61 | 35,284,173.0 | +9.30% |
| 2024-10 | $26.44 | $25.11 | $1.34 | 31,452,391.0 | -1.01% |
| 2024-09 | $26.09 | $23.79 | $2.30 | 36,399,940.0 | +0.74% |
| 2024-08 | $25.84 | $22.80 | $3.03 | 40,991,820.0 | -0.60% |
| 2024-07 | $26.20 | $23.38 | $2.82 | 41,047,856.0 | +8.39% |
| 2024-06 | $24.30 | $23.21 | $1.08 | 27,009,502.0 | -1.43% |
| 2024-05 | $24.60 | $22.96 | $1.64 | 35,861,534.0 | +4.52% |
| 2024-04 | $24.68 | $22.53 | $2.15 | 45,724,886.0 | -6.46% |
| 2024-03 | $24.77 | $23.39 | $1.38 | 35,695,936.0 | +3.29% |
| 2024-02 | $24.08 | $22.41 | $1.67 | 75,013,074.0 | +4.86% |
| 2024-01 | $23.68 | $22.23 | $1.45 | 44,057,682.0 | -3.77% |
2023年のSchwab U S Small Cap Etf (SCHA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.08 | $21.11 | $2.98 | 51,109,954.0 | +11.28% |
| 2023-11 | $21.44 | $19.20 | $2.24 | 39,202,124.0 | +9.52% |
| 2023-10 | $20.76 | $19.02 | $1.74 | 50,883,014.0 | -6.42% |
| 2023-09 | $22.43 | $20.41 | $2.02 | 28,445,478.0 | -6.33% |
| 2023-08 | $22.98 | $21.27 | $1.70 | 27,933,038.0 | -4.08% |
| 2023-07 | $23.06 | $21.24 | $1.82 | 26,576,266.0 | +5.25% |
| 2023-06 | $22.04 | $20.15 | $1.89 | 32,879,272.0 | +8.20% |
| 2023-05 | $20.96 | $19.79 | $1.17 | 30,574,280.0 | -1.70% |
| 2023-04 | $21.08 | $20.07 | $1.00 | 29,631,814.0 | -1.79% |
| 2023-03 | $22.41 | $19.59 | $2.82 | 56,694,820.0 | -4.51% |
| 2023-02 | $23.30 | $21.70 | $1.60 | 30,824,668.0 | -1.86% |
| 2023-01 | $22.38 | $19.98 | $2.40 | 36,355,334.0 | +10.44% |
2022年のSchwab U S Small Cap Etf (SCHA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $21.88 | $19.79 | $2.08 | 49,140,668.0 | -6.57% |
| 2022-11 | $21.85 | $19.88 | $1.97 | 40,832,562.0 | +3.63% |
| 2022-10 | $21.04 | $18.62 | $2.41 | 47,022,928.0 | +10.69% |
| 2022-09 | $21.86 | $18.71 | $3.15 | 71,132,938.0 | -10.21% |
| 2022-08 | $23.05 | $21.02 | $2.03 | 36,662,388.0 | -2.23% |
| 2022-07 | $21.59 | $19.17 | $2.42 | 69,243,648.0 | +10.44% |
| 2022-06 | $22.11 | $18.82 | $3.29 | 70,583,098.0 | -9.43% |
| 2022-05 | $22.55 | $19.64 | $2.90 | 90,988,296.0 | -0.07% |
| 2022-04 | $24.11 | $21.50 | $2.61 | 87,924,712.0 | -9.04% |
| 2022-03 | $24.50 | $22.15 | $2.34 | 42,022,858.0 | +0.65% |
| 2022-02 | $24.31 | $21.75 | $2.56 | 50,205,188.0 | +0.90% |
| 2022-01 | $26.05 | $21.85 | $4.20 | 63,838,188.0 | -8.92% |
0.73%
大文字化:
|
ボリューム (24 時間):