28.91
price up icon0.45%   0.13
after-market アフターアワーズ: 28.91
loading

Schwab 1000 Index Etf (SCHK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $28.93 $28.78 $0.1501 320,937.0 +0.45%
2024-11-21 $28.85 $28.50 $0.355 356,055.0 +0.66%
2024-11-20 $28.61 $28.32 $0.29 336,523.0 +0.07%
2024-11-19 $28.61 $28.26 $0.3499 372,919.0 +0.42%
2024-11-18 $28.52 $28.31 $0.205 298,611.0 +0.46%
2024-11-15 $28.54 $28.24 $0.3028 738,237.0 -1.36%
2024-11-14 $28.93 $28.66 $0.27 607,582.0 -0.62%
2024-11-13 $29.01 $28.82 $0.19 618,357.0 -0.03%
2024-11-12 $29.01 $28.78 $0.2332 434,084.0 -0.34%
2024-11-11 $29.05 $28.92 $0.1299 534,470.0 +0.21%
2024-11-08 $29.00 $28.80 $0.195 647,914.0 +0.45%
2024-11-07 $28.85 $28.66 $0.1901 550,140.0 +0.77%
2024-11-06 $28.62 $28.30 $0.32 560,460.0 +2.73%
2024-11-05 $27.84 $27.54 $0.295 200,124.0 +1.20%
2024-11-04 $27.62 $27.42 $0.2012 307,709.0 -0.22%
2024-11-01 $27.77 $27.54 $0.235 216,020.0 +0.40%
2024-10-31 $27.79 $27.45 $0.34 407,505.0 -1.86%
2024-10-30 $28.13 $27.93 $0.195 309,864.0 -0.29%
2024-10-29 $28.09 $27.89 $0.1999 211,513.0 +0.18%
2024-10-28 $28.07 $27.99 $0.0807 232,079.0 +0.36%
2024-10-25 $28.16 $27.86 $0.30 203,248.0 -0.07%

Schwab 1000 Index Etf (SCHK) 株の年ごとの株価履歴

この詳細な分析では、Schwab 1000 Index 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SCHK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 1000 Index 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 1000 Index Etf (SCHK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $29.05 $27.42 $1.63 7,421,079.0 +5.32%
2024-10 $28.25 $27.21 $1.04 5,212,359.0 -0.71%
2024-09 $27.65 $25.96 $1.69 5,941,902.0 +1.82%
2024-08 $27.16 $24.52 $2.65 7,706,004.0 +2.26%
2024-07 $27.23 $25.90 $1.33 6,852,212.0 +1.47%
2024-06 $26.45 $25.18 $1.27 5,493,004.0 +3.01%
2024-05 $25.74 $24.16 $1.58 8,743,048.0 +4.72%
2024-04 $25.37 $23.86 $1.51 9,560,010.0 -4.26%
2024-03 $25.39 $24.43 $0.96 10,334,984.0 +2.97%
2024-02 $24.65 $23.36 $1.29 22,107,926.0 +5.44%
2024-01 $23.76 $22.57 $1.19 12,067,896.0 +1.32%

2023年のSchwab 1000 Index Etf (SCHK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $23.14 $21.86 $1.28 7,562,756.0 +4.61%
2023-11 $22.11 $20.14 $1.96 8,387,520.0 +9.42%
2023-10 $21.13 $19.70 $1.43 6,040,560.0 -2.57%
2023-09 $21.89 $20.39 $1.50 5,294,154.0 -5.04%
2023-08 $22.09 $20.86 $1.24 6,997,564.0 -1.76%
2023-07 $22.20 $21.07 $1.12 6,224,482.0 +3.46%
2023-06 $21.46 $20.08 $1.38 7,652,464.0 +6.34%
2023-05 $20.34 $19.44 $0.90 5,804,758.0 +0.60%
2023-04 $20.04 $19.44 $0.5926 4,409,300.0 +1.14%
2023-03 $19.78 $18.39 $1.39 9,240,534.0 +2.78%
2023-02 $20.30 $19.10 $1.20 5,524,334.0 -2.31%
2023-01 $19.77 $18.25 $1.52 7,451,794.0 +6.66%

2022年のSchwab 1000 Index Etf (SCHK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $19.82 $18.10 $1.72 9,155,774.0 -6.34%
2022-11 $19.71 $17.86 $1.86 10,732,512.0 +5.37%
2022-10 $18.85 $16.87 $1.98 13,592,498.0 +8.12%
2022-09 $19.97 $17.30 $2.66 15,749,340.0 -9.68%
2022-08 $20.95 $19.16 $1.79 13,989,482.0 -3.82%
2022-07 $19.98 $17.94 $2.04 9,887,470.0 +9.27%
2022-06 $20.21 $17.57 $2.64 16,491,128.0 -8.74%
2022-05 $20.86 $18.43 $2.43 16,499,188.0 -0.20%
2022-04 $22.30 $19.98 $2.32 8,542,264.0 -9.08%
2022-03 $22.55 $20.17 $2.38 14,185,534.0 +3.19%
2022-02 $22.38 $19.98 $2.40 13,508,856.0 -2.65%
2022-01 $23.51 $20.47 $3.04 15,513,562.0 -5.90%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
大文字化:     |  ボリューム (24 時間):