ストックスクリーナーアプリを入手
30.02
0.87%
0.2642
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $30.06 | $29.77 | $0.295 | 317,066.0 | +0.91% |
| 2025-11-25 | $29.81 | $29.23 | $0.58 | 970,197.0 | +1.78% |
| 2025-11-24 | $29.30 | $28.92 | $0.38 | 1,092,088.0 | +1.07% |
| 2025-11-21 | $29.10 | $28.34 | $0.7599 | 1,545,415.0 | +2.33% |
| 2025-11-20 | $29.24 | $28.25 | $0.9905 | 1,668,159.0 | -1.67% |
| 2025-11-19 | $28.94 | $28.61 | $0.3301 | 1,333,238.0 | +0.07% |
| 2025-11-18 | $28.87 | $28.43 | $0.44 | 1,517,824.0 | +0.24% |
| 2025-11-17 | $29.19 | $28.55 | $0.64 | 1,606,321.0 | -1.71% |
| 2025-11-14 | $29.37 | $28.87 | $0.50 | 1,745,120.0 | -0.24% |
| 2025-11-13 | $29.80 | $29.15 | $0.65 | 1,518,267.0 | -2.01% |
| 2025-11-12 | $30.00 | $29.78 | $0.2214 | 944,949.0 | +0.30% |
| 2025-11-11 | $29.84 | $29.58 | $0.261 | 785,444.0 | +0.20% |
| 2025-11-10 | $29.79 | $29.43 | $0.3643 | 986,481.0 | +0.71% |
| 2025-11-07 | $29.48 | $28.89 | $0.5855 | 1,367,488.0 | +1.34% |
| 2025-11-06 | $29.51 | $28.98 | $0.53 | 1,400,052.0 | -1.09% |
| 2025-11-05 | $29.56 | $29.14 | $0.4207 | 1,046,008.0 | +0.86% |
| 2025-11-04 | $29.34 | $29.08 | $0.26 | 1,775,336.0 | -1.09% |
| 2025-11-03 | $29.51 | $29.10 | $0.41 | 1,701,981.0 | -0.30% |
| 2025-10-31 | $29.62 | $29.33 | $0.2899 | 2,795,663.0 | +0.51% |
| 2025-10-30 | $29.80 | $29.39 | $0.4073 | 1,279,304.0 | -0.81% |
| 2025-10-29 | $30.03 | $29.53 | $0.50 | 1,306,757.0 | -0.77% |
| 2025-10-28 | $30.15 | $29.84 | $0.305 | 3,406,167.0 | -0.96% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $30.06 | $28.25 | $1.81 | 23,321,434.0 | +1.59% |
| 2025-10 | $30.31 | $28.88 | $1.43 | 25,465,613.0 | -0.27% |
| 2025-09 | $30.23 | $29.12 | $1.11 | 26,612,367.0 | +0.58% |
| 2025-08 | $29.69 | $27.76 | $1.93 | 28,990,762.0 | +3.11% |
| 2025-07 | $29.19 | $27.97 | $1.22 | 21,862,483.0 | +1.89% |
| 2025-06 | $28.12 | $26.64 | $1.48 | 20,784,592.0 | +3.70% |
| 2025-05 | $27.78 | $25.50 | $2.28 | 17,710,920.0 | +5.83% |
| 2025-04 | $26.80 | $22.41 | $4.39 | 49,211,005.0 | -2.44% |
| 2025-03 | $28.09 | $25.48 | $2.61 | 24,549,344.0 | -6.06% |
| 2025-02 | $29.23 | $27.48 | $1.75 | 20,378,233.0 | -3.63% |
| 2025-01 | $29.33 | $27.42 | $1.91 | 22,959,221.0 | +4.44% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $30.00 | $27.40 | $2.60 | 19,772,425.0 | -7.74% |
| 2024-11 | $30.28 | $27.52 | $2.76 | 18,527,539.0 | +8.90% |
| 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% |
0.84%
大文字化:
|
ボリューム (24 時間):