ストックスクリーナーアプリを入手
29.83
1.00%
-0.30
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $30.10 | $29.82 | $0.285 | 873,083.0 | -1.00% |
| 2025-09-11 | $30.16 | $29.69 | $0.47 | 894,064.0 | +1.55% |
| 2025-09-10 | $29.88 | $29.55 | $0.3339 | 2,309,074.0 | -0.13% |
| 2025-09-09 | $29.89 | $29.60 | $0.29 | 2,302,508.0 | -0.70% |
| 2025-09-08 | $29.93 | $29.69 | $0.245 | 2,554,802.0 | +0.23% |
| 2025-09-05 | $30.07 | $29.57 | $0.50 | 2,737,026.0 | +0.61% |
| 2025-09-04 | $29.68 | $29.34 | $0.34 | 756,485.0 | +1.16% |
| 2025-09-03 | $29.50 | $29.18 | $0.325 | 1,314,014.0 | -0.14% |
| 2025-09-02 | $29.37 | $29.12 | $0.2501 | 2,309,060.0 | -0.34% |
| 2025-08-29 | $29.68 | $29.39 | $0.289 | 2,585,770.0 | -0.37% |
| 2025-08-28 | $29.62 | $29.43 | $0.19 | 770,550.0 | +0.07% |
| 2025-08-27 | $29.63 | $29.38 | $0.2485 | 1,501,451.0 | +0.41% |
| 2025-08-26 | $29.48 | $29.36 | $0.12 | 719,943.0 | +0.31% |
| 2025-08-25 | $29.52 | $29.35 | $0.17 | 1,849,355.0 | -0.78% |
| 2025-08-22 | $29.69 | $28.94 | $0.7479 | 1,928,407.0 | +2.64% |
| 2025-08-21 | $28.88 | $28.65 | $0.23 | 824,170.0 | -0.07% |
| 2025-08-20 | $28.95 | $28.64 | $0.3099 | 2,332,482.0 | -0.35% |
| 2025-08-19 | $29.16 | $28.84 | $0.32 | 679,965.0 | +0.03% |
| 2025-08-18 | $28.96 | $28.86 | $0.0959 | 948,647.0 | +0.14% |
| 2025-08-15 | $29.01 | $28.86 | $0.1528 | 656,470.0 | -0.24% |
| 2025-08-14 | $29.00 | $28.80 | $0.1999 | 751,809.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $30.16 | $29.12 | $1.04 | 16,923,199.0 | +1.22% |
| 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% |
0.61%
0.34%
大文字化:
|
ボリューム (24 時間):