SCHWAB STRATEGIC TRUST【SCHF】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 41.63 (24/09/26)
52週安値 17.56 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/08 | 21.97 | 22.09 | 21.93 | 22.08 | +0.17 | +0.78 | 8,229,893 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/07 | 22.02 | 22.05 | 21.84 | 21.91 | -0.27 | -1.22 | 7,720,068 |
25/07/03 | 22.13 | 22.21 | 22.13 | 22.18 | +0.03 | +0.14 | 5,013,769 |
25/07/02 | 22.01 | 22.15 | 21.96 | 22.15 | +0.08 | +0.36 | 8,986,439 |
25/07/01 | 22.05 | 22.12 | 22.02 | 22.07 | -0.03 | -0.14 | 11,656,476 |
25/06/30 | 22.01 | 22.12 | 21.97 | 22.10 | +0.05 | +0.23 | 12,492,033 |
25/06/27 | 22.03 | 22.12 | 21.94 | 22.05 | +0.15 | +0.68 | 9,835,249 |
25/06/26 | 21.83 | 21.91 | 21.79 | 21.90 | +0.24 | +1.11 | 5,953,372 |
25/06/25 | 21.66 | 21.68 | 21.60 | 21.66 | -0.26 | -1.19 | 8,823,948 |
25/06/24 | 21.83 | 21.94 | 21.78 | 21.92 | +0.29 | +1.34 | 6,447,316 |
25/06/23 | 21.35 | 21.63 | 21.34 | 21.63 | +0.14 | +0.65 | 48,302,913 |
25/06/20 | 21.69 | 21.69 | 21.48 | 21.49 | -0.18 | -0.83 | 6,578,466 |
25/06/18 | 21.71 | 21.79 | 21.62 | 21.67 | +0.06 | +0.28 | 8,470,744 |
25/06/17 | 21.81 | 21.82 | 21.59 | 21.61 | -0.29 | -1.32 | 5,683,274 |
25/06/16 | 21.97 | 22.09 | 21.88 | 21.90 | +0.10 | +0.46 | 5,683,264 |
25/06/13 | 21.82 | 21.92 | 21.74 | 21.80 | -0.26 | -1.18 | 8,102,329 |
25/06/12 | 22.02 | 22.08 | 22.00 | 22.06 | +0.16 | +0.73 | 4,749,763 |
25/06/11 | 21.96 | 22.00 | 21.88 | 21.90 | -0.01 | -0.05 | 6,362,371 |
25/06/10 | 21.94 | 21.94 | 21.85 | 21.91 | +0.04 | +0.18 | 4,836,808 |
25/06/09 | 21.85 | 21.93 | 21.82 | 21.87 | +0.01 | +0.05 | 5,356,151 |
25/06/06 | 21.83 | 21.88 | 21.79 | 21.86 | +0.07 | +0.32 | 8,074,260 |
25/06/05 | 21.85 | 21.88 | 21.73 | 21.79 | +0.01 | +0.05 | 7,331,860 |
25/06/04 | 21.75 | 21.84 | 21.72 | 21.78 | +0.10 | +0.46 | 5,789,675 |
25/06/03 | 21.62 | 21.70 | 21.58 | 21.68 | -0.15 | -0.69 | 6,019,974 |
25/06/02 | 21.63 | 21.83 | 21.58 | 21.83 | +0.26 | +1.21 | 7,582,103 |
25/05/30 | 21.58 | 21.62 | 21.43 | 21.57 | +0.01 | +0.05 | 9,165,452 |
25/05/29 | 21.61 | 21.61 | 21.47 | 21.56 | +0.08 | +0.37 | 7,403,405 |
25/05/28 | 21.52 | 21.53 | 21.44 | 21.48 | -0.21 | -0.97 | 7,166,245 |
25/05/27 | 21.68 | 21.72 | 21.64 | 21.69 | +0.30 | +1.40 | 6,292,603 |
25/05/23 | 21.19 | 21.42 | 21.17 | 21.39 | +0.08 | +0.38 | 8,303,968 |
25/05/22 | 21.27 | 21.38 | 21.22 | 21.31 | -0.02 | -0.09 | 9,455,656 |