ストックスクリーナーアプリを入手
26.14
0.16%
-0.045
Schwab U S Tips Etf (SCHP) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $26.22 | $26.13 | $0.09 | 2,642,603.0 | -0.17% |
| 2024-11-20 | $26.25 | $26.17 | $0.085 | 3,816,380.0 | -0.08% |
| 2024-11-19 | $26.24 | $26.19 | $0.05 | 3,168,701.0 | +0.23% |
| 2024-11-18 | $26.18 | $26.07 | $0.11 | 2,680,813.0 | +0.19% |
| 2024-11-15 | $26.14 | $25.99 | $0.15 | 3,852,328.0 | +0.00% |
| 2024-11-14 | $26.20 | $26.07 | $0.125 | 3,510,545.0 | -0.04% |
| 2024-11-13 | $26.24 | $26.07 | $0.17 | 3,367,363.0 | -0.11% |
| 2024-11-12 | $26.28 | $26.13 | $0.15 | 6,697,875.0 | -0.53% |
| 2024-11-11 | $26.30 | $26.26 | $0.04 | 3,006,385.0 | -0.27% |
| 2024-11-08 | $26.39 | $26.31 | $0.08 | 3,732,259.0 | +0.19% |
| 2024-11-07 | $26.33 | $26.22 | $0.11 | 6,802,186.0 | +0.34% |
| 2024-11-06 | $26.26 | $26.07 | $0.1868 | 4,002,706.0 | -0.08% |
| 2024-11-05 | $26.26 | $26.14 | $0.12 | 2,390,960.0 | +0.08% |
| 2024-11-04 | $26.30 | $26.18 | $0.116 | 1,491,720.0 | +0.19% |
| 2024-11-01 | $26.37 | $26.14 | $0.2298 | 2,274,363.0 | -0.57% |
| 2024-10-31 | $26.35 | $26.25 | $0.10 | 2,180,748.0 | -0.11% |
| 2024-10-30 | $26.42 | $26.30 | $0.12 | 17,743,502.0 | +0.19% |
| 2024-10-29 | $26.29 | $26.16 | $0.13 | 1,785,109.0 | +0.11% |
| 2024-10-28 | $26.29 | $26.20 | $0.0858 | 2,806,989.0 | -0.11% |
| 2024-10-25 | $26.40 | $26.28 | $0.12 | 1,619,801.0 | -0.30% |
| 2024-10-24 | $26.42 | $26.33 | $0.089 | 1,764,766.0 | +0.11% |
| 2024-10-23 | $26.36 | $26.31 | $0.0499 | 5,542,968.0 | -0.27% |
| 2024-10-22 | $26.45 | $26.38 | $0.0617 | 1,563,474.0 | +0.15% |
Schwab U S Tips Etf (SCHP) 株の年ごとの株価履歴
この詳細な分析では、Schwab U S Tips 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SCHP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 Tips 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 Tips Etf (SCHP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $26.39 | $25.99 | $0.40 | 53,437,187.0 | -0.63% |
| 2024-10 | $26.96 | $26.16 | $0.80 | 69,806,026.0 | -1.88% |
| 2024-09 | $26.95 | $26.45 | $0.5075 | 44,193,070.0 | +1.32% |
| 2024-08 | $26.64 | $26.18 | $0.465 | 58,340,936.0 | +0.46% |
| 2024-07 | $26.34 | $25.77 | $0.58 | 31,610,704.0 | +1.31% |
| 2024-06 | $26.16 | $25.79 | $0.3725 | 54,309,392.0 | +0.17% |
| 2024-05 | $26.00 | $25.46 | $0.545 | 58,592,876.0 | +1.35% |
| 2024-04 | $25.98 | $25.54 | $0.445 | 52,658,288.0 | -1.78% |
| 2024-03 | $26.17 | $25.77 | $0.4025 | 41,373,160.0 | +0.71% |
| 2024-02 | $26.35 | $25.66 | $0.6925 | 50,970,342.0 | -1.09% |
| 2024-01 | $26.18 | $25.85 | $0.33 | 60,440,940.0 | +0.31% |
2023年のSchwab U S Tips Etf (SCHP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $26.30 | $25.50 | $0.795 | 73,707,412.0 | +1.89% |
| 2023-11 | $25.68 | $24.95 | $0.725 | 61,320,976.0 | +2.42% |
| 2023-10 | $25.26 | $24.75 | $0.5132 | 75,153,040.0 | -0.93% |
| 2023-09 | $25.73 | $25.10 | $0.6275 | 49,891,238.0 | -2.23% |
| 2023-08 | $26.03 | $25.46 | $0.5676 | 69,086,260.0 | -1.13% |
| 2023-07 | $26.28 | $25.73 | $0.5475 | 53,260,646.0 | -0.38% |
| 2023-06 | $26.36 | $26.07 | $0.295 | 81,754,944.0 | -0.53% |
| 2023-05 | $26.91 | $26.17 | $0.7425 | 107,847,224.0 | -1.55% |
| 2023-04 | $27.05 | $26.55 | $0.5025 | 74,131,694.0 | -0.13% |
| 2023-03 | $26.88 | $25.82 | $1.05 | 193,173,336.0 | +2.86% |
| 2023-02 | $26.70 | $25.86 | $0.8379 | 75,915,002.0 | -1.31% |
| 2023-01 | $26.65 | $25.86 | $0.785 | 74,573,356.0 | +1.97% |
2022年のSchwab U S Tips Etf (SCHP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $26.91 | $25.84 | $1.07 | 138,137,422.0 | -2.47% |
| 2022-11 | $26.57 | $25.73 | $0.83 | 81,882,682.0 | +1.55% |
| 2022-10 | $26.32 | $25.77 | $0.55 | 100,752,748.0 | +0.95% |
| 2022-09 | $27.73 | $25.86 | $1.87 | 117,966,380.0 | -7.28% |
| 2022-08 | $28.73 | $27.86 | $0.88 | 78,872,680.0 | -3.47% |
| 2022-07 | $28.98 | $27.71 | $1.26 | 112,046,864.0 | +3.73% |
| 2022-06 | $29.00 | $27.68 | $1.32 | 177,806,416.0 | -4.12% |
| 2022-05 | $29.37 | $28.63 | $0.74 | 250,561,078.0 | -1.56% |
| 2022-04 | $30.20 | $29.43 | $0.77 | 323,648,188.0 | -2.62% |
| 2022-03 | $31.57 | $30.31 | $1.27 | 230,831,780.0 | -2.10% |
| 2022-02 | $31.04 | $29.97 | $1.07 | 200,077,582.0 | +0.62% |
| 2022-01 | $31.36 | $30.45 | $0.90 | 194,048,244.0 | -2.00% |
1.33%
大文字化:
|
ボリューム (24 時間):