ストックスクリーナーアプリを入手
23.65
0.47%
0.11
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $23.68 | $23.55 | $0.13 | 4,392,048.0 | +0.47% |
| 2024-11-21 | $23.61 | $23.32 | $0.295 | 6,938,035.0 | +0.60% |
| 2024-11-20 | $23.42 | $23.18 | $0.2415 | 5,191,600.0 | +0.00% |
| 2024-11-19 | $23.42 | $23.13 | $0.29 | 5,402,622.0 | +0.43% |
| 2024-11-18 | $23.34 | $23.17 | $0.1677 | 11,969,927.0 | +0.43% |
| 2024-11-15 | $23.37 | $23.11 | $0.258 | 6,602,335.0 | -1.28% |
| 2024-11-14 | $23.68 | $23.46 | $0.21 | 4,673,846.0 | -0.68% |
| 2024-11-13 | $23.75 | $23.59 | $0.1648 | 5,487,288.0 | +0.04% |
| 2024-11-12 | $23.74 | $23.54 | $0.1963 | 6,930,139.0 | -0.30% |
| 2024-11-11 | $23.77 | $23.65 | $0.1199 | 4,122,295.0 | +0.17% |
| 2024-11-08 | $23.73 | $23.58 | $0.1492 | 4,342,841.0 | +0.47% |
| 2024-11-07 | $23.61 | $23.46 | $0.1498 | 8,545,444.0 | +0.77% |
| 2024-11-06 | $23.41 | $23.16 | $0.26 | 5,501,175.0 | +2.59% |
| 2024-11-05 | $22.80 | $22.53 | $0.27 | 8,134,275.0 | +1.29% |
| 2024-11-04 | $22.61 | $22.43 | $0.185 | 4,666,936.0 | -0.22% |
| 2024-11-01 | $22.74 | $22.54 | $0.2049 | 5,702,086.0 | +0.53% |
| 2024-10-31 | $22.75 | $22.44 | $0.31 | 3,895,763.0 | -2.05% |
| 2024-10-30 | $23.04 | $22.88 | $0.1649 | 3,437,238.0 | -0.26% |
| 2024-10-29 | $23.01 | $22.83 | $0.1799 | 4,092,443.0 | +0.17% |
| 2024-10-28 | $22.99 | $22.91 | $0.08 | 4,680,552.0 | +0.35% |
| 2024-10-25 | $23.06 | $22.80 | $0.2564 | 19,010,103.0 | -0.04% |
| 2024-10-24 | $22.89 | $22.75 | $0.1359 | 6,542,516.0 | +0.22% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $23.77 | $22.43 | $1.34 | 102,994,940.0 | +5.39% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $16.15 | $14.74 | $1.40 | 154,051,176.0 | -6.25% |
| 2022-11 | $16.05 | $14.53 | $1.52 | 142,679,367.0 | +5.45% |
| 2022-10 | $15.35 | $13.73 | $1.62 | 217,572,654.0 | +7.84% |
| 2022-09 | $16.28 | $14.10 | $2.18 | 269,340,654.0 | -9.61% |
| 2022-08 | $17.08 | $15.61 | $1.47 | 114,900,996.0 | -3.90% |
| 2022-07 | $16.29 | $14.64 | $1.66 | 135,393,489.0 | +9.16% |
| 2022-06 | $16.50 | $14.34 | $2.16 | 226,085,550.0 | -8.61% |
| 2022-05 | $17.02 | $15.03 | $1.99 | 270,785,094.0 | -0.27% |
| 2022-04 | $18.20 | $16.29 | $1.91 | 268,436,823.0 | -9.01% |
| 2022-03 | $18.38 | $16.45 | $1.93 | 152,993,085.0 | +3.25% |
| 2022-02 | $18.24 | $16.29 | $1.95 | 150,563,130.0 | -2.81% |
| 2022-01 | $19.16 | $16.70 | $2.47 | 177,870,612.0 | -5.70% |
0.73%
大文字化:
|
ボリューム (24 時間):