ストックスクリーナーアプリを入手
80.48
0.07%
+0.06
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $80.56 | $80.24 | $0.32 | 276,279.0 | +0.07% |
| 2024-05-16 | $81.13 | $80.42 | $0.71 | 216,486.0 | -0.95% |
| 2024-05-15 | $81.20 | $80.76 | $0.44 | 268,252.0 | +0.98% |
| 2024-05-14 | $80.56 | $80.03 | $0.525 | 196,912.0 | +0.78% |
| 2024-05-13 | $80.36 | $79.70 | $0.66 | 246,044.0 | +0.00% |
| 2024-05-10 | $80.20 | $79.59 | $0.6135 | 233,924.0 | -0.05% |
| 2024-05-09 | $79.84 | $79.03 | $0.81 | 234,282.0 | +1.04% |
| 2024-05-08 | $79.08 | $78.72 | $0.36 | 212,016.0 | -0.24% |
| 2024-05-07 | $79.61 | $79.11 | $0.50 | 316,350.0 | +0.13% |
| 2024-05-06 | $79.10 | $78.54 | $0.56 | 300,839.0 | +1.36% |
| 2024-05-03 | $78.64 | $77.84 | $0.80 | 1,148,264.0 | +0.91% |
| 2024-05-02 | $77.48 | $76.26 | $1.22 | 424,421.0 | +1.14% |
| 2024-05-01 | $77.75 | $76.18 | $1.56 | 518,473.0 | +0.04% |
| 2024-04-30 | $77.55 | $76.43 | $1.12 | 208,879.0 | -1.87% |
| 2024-04-29 | $77.97 | $77.49 | $0.485 | 213,900.0 | +0.72% |
| 2024-04-26 | $77.60 | $77.06 | $0.5399 | 201,043.0 | +0.43% |
| 2024-04-25 | $77.23 | $76.11 | $1.12 | 215,936.0 | -0.47% |
| 2024-04-24 | $77.76 | $76.86 | $0.90 | 221,986.0 | +0.10% |
| 2024-04-23 | $77.53 | $76.53 | $1.00 | 203,530.0 | +1.17% |
| 2024-04-22 | $76.85 | $75.72 | $1.13 | 720,688.0 | +0.92% |
| 2024-04-19 | $76.15 | $75.36 | $0.7891 | 334,023.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $81.20 | $76.18 | $5.02 | 4,868,821.0 | +5.30% |
| 2024-04 | $81.58 | $75.36 | $6.22 | 6,788,167.0 | -6.14% |
| 2024-03 | $81.74 | $77.88 | $3.86 | 5,681,928.0 | +4.49% |
| 2024-02 | $78.17 | $73.63 | $4.54 | 6,393,541.0 | +5.20% |
| 2024-01 | $75.72 | $72.52 | $3.20 | 7,294,074.0 | -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 | $76.07 | $69.51 | $6.56 | 8,611,224.0 | +8.09% |
| 2023-11 | $69.80 | $63.53 | $6.27 | 8,299,125.0 | +8.84% |
| 2023-10 | $68.50 | $62.87 | $5.63 | 12,293,445.0 | -5.41% |
| 2023-09 | $72.54 | $66.69 | $5.85 | 6,087,599.0 | -5.61% |
| 2023-08 | $73.80 | $69.10 | $4.70 | 6,143,557.0 | -3.08% |
| 2023-07 | $74.08 | $69.30 | $4.78 | 6,829,974.0 | +4.15% |
| 2023-06 | $71.21 | $65.28 | $5.93 | 5,709,549.0 | +8.43% |
| 2023-05 | $67.89 | $64.94 | $2.95 | 6,356,870.0 | -2.82% |
| 2023-04 | $68.17 | $65.52 | $2.65 | 6,255,110.0 | -0.65% |
| 2023-03 | $71.75 | $63.33 | $8.42 | 10,157,282.0 | -3.04% |
| 2023-02 | $74.30 | $69.46 | $4.84 | 5,875,236.0 | -2.81% |
| 2023-01 | $72.00 | $64.79 | $7.21 | 7,803,740.0 | +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 | $70.45 | $64.20 | $6.25 | 11,279,818.0 | -6.08% |
| 2022-11 | $69.89 | $63.14 | $6.75 | 10,119,872.0 | +5.94% |
| 2022-10 | $66.30 | $59.74 | $6.56 | 10,759,649.0 | +8.94% |
| 2022-09 | $70.51 | $60.10 | $10.41 | 12,325,082.0 | -10.07% |
| 2022-08 | $72.79 | $67.20 | $5.59 | 7,867,397.0 | -2.73% |
| 2022-07 | $69.34 | $61.78 | $7.56 | 11,166,289.0 | +10.31% |
| 2022-06 | $71.32 | $60.53 | $10.79 | 17,070,195.0 | -10.62% |
| 2022-05 | $73.29 | $64.57 | $8.72 | 17,157,272.0 | +0.06% |
| 2022-04 | $76.95 | $70.06 | $6.89 | 7,148,009.0 | -7.54% |
| 2022-03 | $78.06 | $70.29 | $7.77 | 8,171,516.0 | +1.05% |
| 2022-02 | $78.00 | $69.78 | $8.22 | 9,822,714.0 | +0.48% |
| 2022-01 | $81.22 | $70.53 | $10.69 | 10,925,800.0 | -7.11% |
0.27%
0.02%
大文字化:
|
ボリューム (24 時間):