ストックスクリーナーアプリを入手
27.99
0.29%
-0.08
アフターアワーズ：
27.97
-0.02
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $28.06 | $27.61 | $0.455 | 3,861,190.0 | -0.29% |
| 2025-10-31 | $28.11 | $27.80 | $0.315 | 3,915,126.0 | +0.57% |
| 2025-10-30 | $28.27 | $27.88 | $0.3903 | 7,074,278.0 | -0.85% |
| 2025-10-29 | $28.62 | $27.96 | $0.6645 | 4,711,197.0 | -1.16% |
| 2025-10-28 | $28.68 | $28.41 | $0.265 | 4,152,511.0 | -0.59% |
| 2025-10-27 | $28.82 | $28.57 | $0.2499 | 2,437,133.0 | +0.53% |
| 2025-10-24 | $28.70 | $28.49 | $0.21 | 3,307,492.0 | +0.96% |
| 2025-10-23 | $28.30 | $27.94 | $0.36 | 1,772,103.0 | +1.15% |
| 2025-10-22 | $28.28 | $27.70 | $0.58 | 2,563,194.0 | -1.31% |
| 2025-10-21 | $28.42 | $28.08 | $0.3401 | 2,266,392.0 | -0.04% |
| 2025-10-20 | $28.31 | $28.06 | $0.2473 | 2,147,698.0 | +1.87% |
| 2025-10-17 | $27.93 | $27.58 | $0.35 | 4,288,327.0 | -0.39% |
| 2025-10-16 | $28.49 | $27.74 | $0.75 | 6,753,721.0 | -1.76% |
| 2025-10-15 | $28.64 | $28.06 | $0.58 | 3,316,974.0 | +0.85% |
| 2025-10-14 | $28.33 | $27.37 | $0.96 | 4,288,611.0 | +1.30% |
| 2025-10-13 | $27.82 | $27.48 | $0.335 | 2,438,701.0 | +2.25% |
| 2025-10-10 | $28.20 | $27.14 | $1.05 | 6,223,811.0 | -3.10% |
| 2025-10-09 | $28.31 | $27.96 | $0.35 | 2,412,399.0 | -0.85% |
| 2025-10-08 | $28.32 | $27.97 | $0.3482 | 2,097,028.0 | +1.04% |
| 2025-10-07 | $28.40 | $27.89 | $0.5115 | 2,901,247.0 | -1.20% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $28.06 | $27.61 | $0.455 | 7,722,380.0 | -0.29% |
| 2025-10 | $28.82 | $27.14 | $1.68 | 78,907,286.0 | +0.61% |
| 2025-09 | $28.52 | $26.89 | $1.63 | 95,484,912.0 | +2.16% |
| 2025-08 | $27.54 | $24.95 | $2.59 | 92,794,533.0 | +6.06% |
| 2025-07 | $26.54 | $25.17 | $1.37 | 71,530,417.0 | +1.78% |
| 2025-06 | $25.48 | $23.84 | $1.64 | 69,397,010.0 | +4.72% |
| 2025-05 | $24.80 | $22.74 | $2.06 | 50,971,949.0 | +5.83% |
| 2025-04 | $24.09 | $20.04 | $4.05 | 111,773,666.0 | -2.56% |
| 2025-03 | $25.42 | $22.92 | $2.50 | 86,228,241.0 | -7.28% |
| 2025-02 | $27.10 | $24.84 | $2.26 | 39,021,673.0 | -5.39% |
| 2025-01 | $27.14 | $25.15 | $1.99 | 44,362,380.0 | +3.29% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $28.27 | $25.52 | $2.75 | 40,381,969.0 | -8.37% |
| 2024-11 | $28.57 | $25.51 | $3.06 | 41,851,358.0 | +10.63% |
| 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% |
0.47%
0.60%
大文字化:
|
ボリューム (24 時間):