ストックスクリーナーアプリを入手
25.71
0.82%
0.21
プレマーケット:
25.84
0.13
+0.51%
Schwab U S Large Cap Etf (SCHX) 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 |
|---|---|---|---|---|---|
| 2025-09-04 | $25.72 | $25.48 | $0.233 | 8,525,768.0 | +0.82% |
| 2025-09-03 | $25.52 | $25.36 | $0.156 | 14,564,090.0 | +0.47% |
| 2025-09-02 | $25.38 | $25.15 | $0.2255 | 14,298,569.0 | -0.74% |
| 2025-08-29 | $25.67 | $25.47 | $0.1953 | 15,217,239.0 | -0.62% |
| 2025-08-28 | $25.74 | $25.58 | $0.162 | 9,467,352.0 | +0.39% |
| 2025-08-27 | $25.65 | $25.53 | $0.12 | 8,528,734.0 | +0.20% |
| 2025-08-26 | $25.58 | $25.41 | $0.165 | 13,158,003.0 | +0.53% |
| 2025-08-25 | $25.56 | $25.44 | $0.1199 | 9,671,283.0 | -0.45% |
| 2025-08-22 | $25.61 | $25.23 | $0.3828 | 14,399,112.0 | +1.59% |
| 2025-08-21 | $25.25 | $25.08 | $0.1671 | 13,966,127.0 | -0.40% |
| 2025-08-20 | $25.30 | $25.04 | $0.26 | 16,285,816.0 | -0.24% |
| 2025-08-19 | $25.50 | $25.27 | $0.235 | 12,079,291.0 | -0.59% |
| 2025-08-18 | $25.48 | $25.41 | $0.0715 | 9,411,516.0 | +0.00% |
| 2025-08-15 | $25.57 | $25.43 | $0.145 | 9,617,032.0 | -0.24% |
| 2025-08-14 | $25.55 | $25.42 | $0.13 | 11,265,553.0 | -0.04% |
| 2025-08-13 | $25.58 | $25.44 | $0.1372 | 13,363,197.0 | +0.35% |
| 2025-08-12 | $25.45 | $25.20 | $0.25 | 8,419,354.0 | +1.11% |
| 2025-08-11 | $25.29 | $25.11 | $0.1748 | 11,680,366.0 | -0.16% |
| 2025-08-08 | $25.24 | $25.07 | $0.1659 | 9,260,757.0 | +0.64% |
| 2025-08-07 | $25.23 | $24.91 | $0.315 | 12,382,323.0 | -0.04% |
| 2025-08-06 | $25.08 | $24.87 | $0.21 | 11,200,535.0 | +0.72% |
Schwab U S Large Cap Etf (SCHX) 株の年ごとの株価履歴
この詳細な分析では、Schwab U S Large 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SCHX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 Large 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 Large Cap Etf (SCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $25.72 | $25.15 | $0.5627 | 45,914,195.0 | +0.55% |
| 2025-08 | $25.74 | $24.52 | $1.22 | 257,073,844.0 | +2.12% |
| 2025-07 | $25.35 | $24.36 | $0.9901 | 203,769,465.0 | +2.45% |
| 2025-06 | $24.51 | $21.81 | $2.70 | 236,106,125.0 | +4.89% |
| 2025-05 | $23.57 | $21.99 | $1.58 | 227,022,622.0 | +6.25% |
| 2025-04 | $22.41 | $19.00 | $3.42 | 361,700,083.0 | -0.68% |
| 2025-03 | $23.64 | $21.58 | $2.06 | 272,992,643.0 | -6.08% |
| 2025-02 | $24.31 | $23.04 | $1.27 | 160,104,021.0 | -1.51% |
| 2025-01 | $24.23 | $22.79 | $1.44 | 182,477,735.0 | +2.98% |
2024年のSchwab U S Large Cap Etf (SCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.19 | $23.01 | $1.18 | 136,877,362.0 | -2.60% |
| 2024-11 | $23.95 | $22.43 | $1.52 | 117,503,653.0 | +6.46% |
| 2024-10 | $23.13 | $22.28 | $0.85 | 234,479,726.0 | -0.78% |
| 2024-09 | $22.64 | $21.24 | $1.40 | 96,411,123.0 | +1.80% |
| 2024-08 | $22.23 | $20.07 | $2.17 | 91,490,505.0 | +2.29% |
| 2024-07 | $22.28 | $21.18 | $1.09 | 79,057,239.0 | +1.42% |
| 2024-06 | $21.66 | $20.60 | $1.06 | 71,909,235.0 | +3.13% |
| 2024-05 | $21.05 | $19.74 | $1.31 | 121,570,602.0 | +4.65% |
| 2024-04 | $20.74 | $19.50 | $1.23 | 98,789,910.0 | -4.08% |
| 2024-03 | $20.75 | $19.97 | $0.78 | 95,427,168.0 | +2.88% |
| 2024-02 | $20.16 | $19.10 | $1.06 | 138,344,589.0 | +5.40% |
| 2024-01 | $19.43 | $18.43 | $0.9921 | 116,402,223.0 | +1.47% |
2023年のSchwab U S Large Cap Etf (SCHX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.90 | $17.87 | $1.03 | 111,906,810.0 | +4.44% |
| 2023-11 | $18.08 | $16.47 | $1.61 | 119,862,111.0 | +9.36% |
| 2023-10 | $17.28 | $16.10 | $1.17 | 142,160,826.0 | -2.41% |
| 2023-09 | $17.89 | $16.65 | $1.23 | 95,032,806.0 | -5.01% |
| 2023-08 | $18.04 | $17.04 | $1.00 | 112,548,765.0 | -1.73% |
| 2023-07 | $18.13 | $17.20 | $0.9267 | 84,573,111.0 | +3.51% |
| 2023-06 | $17.53 | $16.39 | $1.14 | 124,690,689.0 | +6.25% |
| 2023-05 | $16.62 | $15.86 | $0.7633 | 91,410,042.0 | +0.61% |
| 2023-04 | $16.37 | $15.86 | $0.505 | 91,675,731.0 | +1.28% |
| 2023-03 | $16.13 | $14.98 | $1.15 | 123,185,580.0 | +2.96% |
| 2023-02 | $16.54 | $15.55 | $0.9917 | 86,818,824.0 | -2.35% |
| 2023-01 | $16.10 | $14.86 | $1.24 | 98,725,233.0 | +6.56% |
0.74%
大文字化:
|
ボリューム (24 時間):