ストックスクリーナーアプリを入手
28.59
0.39%
0.11
アフターアワーズ：
28.59
Schwab U S Mid Cap Etf (SCHM) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $28.68 | $28.46 | $0.2183 | 801,955.0 | +0.39% |
| 2024-11-15 | $28.77 | $28.44 | $0.33 | 884,371.0 | -1.08% |
| 2024-11-14 | $29.20 | $28.77 | $0.435 | 1,043,151.0 | -1.00% |
| 2024-11-13 | $29.39 | $29.06 | $0.3293 | 880,624.0 | -0.31% |
| 2024-11-12 | $29.48 | $29.08 | $0.4024 | 1,097,658.0 | -1.05% |
| 2024-11-11 | $29.61 | $29.41 | $0.20 | 926,949.0 | +0.96% |
| 2024-11-08 | $29.25 | $29.01 | $0.24 | 1,382,286.0 | +0.48% |
| 2024-11-07 | $29.22 | $29.00 | $0.2197 | 840,404.0 | -0.03% |
| 2024-11-06 | $29.08 | $28.67 | $0.4099 | 893,425.0 | +3.64% |
| 2024-11-05 | $28.06 | $27.52 | $0.54 | 657,773.0 | +1.37% |
| 2024-11-04 | $27.89 | $27.58 | $0.315 | 1,387,905.0 | +0.22% |
| 2024-11-01 | $27.85 | $27.57 | $0.2799 | 1,655,649.0 | +0.25% |
| 2024-10-31 | $27.96 | $27.54 | $0.42 | 611,358.0 | -1.40% |
| 2024-10-30 | $28.19 | $27.81 | $0.38 | 779,377.0 | +0.07% |
| 2024-10-29 | $27.95 | $27.69 | $0.2592 | 435,661.0 | -0.04% |
| 2024-10-28 | $27.98 | $27.77 | $0.2075 | 622,788.0 | +0.98% |
| 2024-10-25 | $27.93 | $27.59 | $0.34 | 495,417.0 | -0.36% |
| 2024-10-24 | $27.85 | $27.65 | $0.196 | 782,617.0 | +0.22% |
| 2024-10-23 | $27.88 | $27.53 | $0.3483 | 553,653.0 | -0.61% |
| 2024-10-22 | $27.94 | $27.76 | $0.18 | 525,482.0 | -0.57% |
Schwab U S Mid Cap Etf (SCHM) 株の年ごとの株価履歴
この詳細な分析では、Schwab U S Mid 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SCHM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 Mid 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 Mid Cap Etf (SCHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $29.61 | $27.52 | $2.09 | 13,254,105.0 | +3.81% |
| 2024-10 | $28.39 | $27.22 | $1.17 | 30,088,961.0 | -0.57% |
| 2024-09 | $27.90 | $25.65 | $2.24 | 14,893,896.0 | +1.79% |
| 2024-08 | $27.43 | $24.64 | $2.78 | 24,364,494.0 | +0.53% |
| 2024-07 | $27.42 | $25.63 | $1.79 | 20,083,194.0 | +4.33% |
| 2024-06 | $26.58 | $25.61 | $0.9733 | 12,796,044.0 | -1.92% |
| 2024-05 | $27.07 | $25.39 | $1.67 | 20,885,130.0 | +3.82% |
| 2024-04 | $27.19 | $25.12 | $2.07 | 20,364,501.0 | -6.14% |
| 2024-03 | $27.25 | $25.96 | $1.29 | 17,045,784.0 | +4.49% |
| 2024-02 | $26.06 | $24.54 | $1.51 | 19,180,623.0 | +5.20% |
| 2024-01 | $25.24 | $24.17 | $1.07 | 21,882,222.0 | -1.65% |
2023年のSchwab U S Mid Cap Etf (SCHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.36 | $23.17 | $2.19 | 25,833,672.0 | +8.09% |
| 2023-11 | $23.27 | $21.18 | $2.09 | 24,897,375.0 | +8.84% |
| 2023-10 | $22.83 | $20.96 | $1.88 | 36,880,335.0 | -5.41% |
| 2023-09 | $24.18 | $22.23 | $1.95 | 18,262,797.0 | -5.61% |
| 2023-08 | $24.60 | $23.03 | $1.57 | 18,430,671.0 | -3.08% |
| 2023-07 | $24.69 | $23.10 | $1.59 | 20,489,922.0 | +4.15% |
| 2023-06 | $23.74 | $21.76 | $1.98 | 17,128,647.0 | +8.43% |
| 2023-05 | $22.63 | $21.65 | $0.9833 | 19,070,610.0 | -2.82% |
| 2023-04 | $22.72 | $21.84 | $0.8833 | 18,765,330.0 | -0.65% |
| 2023-03 | $23.92 | $21.11 | $2.81 | 30,471,846.0 | -3.04% |
| 2023-02 | $24.77 | $23.15 | $1.61 | 17,625,708.0 | -2.81% |
| 2023-01 | $24.00 | $21.60 | $2.40 | 23,411,220.0 | +9.74% |
2022年のSchwab U S Mid Cap Etf (SCHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $23.48 | $21.40 | $2.08 | 33,839,454.0 | -6.08% |
| 2022-11 | $23.30 | $21.05 | $2.25 | 30,359,616.0 | +5.94% |
| 2022-10 | $22.10 | $19.91 | $2.19 | 32,278,947.0 | +8.94% |
| 2022-09 | $23.50 | $20.03 | $3.47 | 36,975,246.0 | -10.07% |
| 2022-08 | $24.26 | $22.40 | $1.86 | 23,602,191.0 | -2.73% |
| 2022-07 | $23.11 | $20.59 | $2.52 | 33,498,867.0 | +10.31% |
| 2022-06 | $23.77 | $20.18 | $3.60 | 51,210,585.0 | -10.62% |
| 2022-05 | $24.43 | $21.52 | $2.91 | 51,471,816.0 | +0.06% |
| 2022-04 | $25.65 | $23.35 | $2.30 | 21,444,027.0 | -7.54% |
| 2022-03 | $26.02 | $23.43 | $2.59 | 24,514,548.0 | +1.05% |
| 2022-02 | $26.00 | $23.26 | $2.74 | 29,468,142.0 | +0.48% |
| 2022-01 | $27.07 | $23.51 | $3.56 | 32,777,400.0 | -7.11% |
0.46%
大文字化:
|
ボリューム (24 時間):