Charles Schwab

SCHW
🏛️ ドイツ →
82.73
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 74.82 75.50 74.82 75.28 0.0M
2021-12-29 75.74 75.74 74.72 74.72 0.0M
2021-12-28 75.70 76.10 75.50 75.80 0.0M
2021-12-27 75.46 75.52 75.40 75.40 0.0M
2021-12-23 74.94 75.50 74.94 75.50 0.0M
2021-12-22 73.86 74.26 73.12 74.26 0.0M
2021-12-20 72.62 72.62 70.00 71.08 0.0M
2021-12-17 74.26 74.56 74.26 74.56 0.0M
2021-12-16 72.80 75.38 72.80 74.84 0.0M
2021-12-13 72.04 72.04 70.38 70.38 0.0M
2021-12-10 70.74 70.78 70.74 70.78 0.0M
2021-12-09 71.28 71.28 71.28 71.28 0.0M
2021-12-07 72.24 72.86 72.24 72.86 0.0M
2021-12-06 70.16 71.50 69.80 71.50 0.0M
2021-12-03 71.26 71.92 69.72 69.78 0.0M
2021-12-01 69.22 70.64 67.80 67.80 0.0M
2021-11-30 69.02 69.24 68.90 69.18 0.0M
2021-11-29 70.94 71.48 70.78 71.10 0.0M
2021-11-26 72.34 72.34 69.24 69.58 0.0M
2021-11-24 73.96 74.60 73.60 74.04 0.0M
2021-11-22 71.14 73.22 71.14 73.04 0.0M
2021-11-19 71.90 72.18 69.88 69.88 0.0M
2021-11-16 71.84 72.36 71.82 72.26 0.0M
2021-11-12 70.96 70.96 70.96 70.96 0.0M
2021-11-11 70.56 71.48 70.56 71.48 0.0M
2021-11-10 69.54 70.72 69.54 70.72 0.0M
2021-11-09 70.58 70.58 70.18 70.18 0.0M
2021-11-08 70.50 70.86 70.18 70.48 0.0M
2021-11-05 70.76 71.00 70.46 70.46 0.0M
2021-11-04 72.14 72.22 69.60 69.60 0.0M
2021-11-03 70.56 71.00 70.44 71.00 0.0M
2021-11-01 70.40 70.40 70.40 70.40 0.0M
2021-10-29 70.32 71.36 70.32 71.36 0.0M
2021-10-28 70.16 70.46 70.16 70.36 0.0M
2021-10-27 71.66 71.66 71.44 71.44 0.0M
2021-10-26 71.58 72.60 71.56 72.40 0.0M
2021-10-25 71.92 72.08 71.92 71.94 0.0M
2021-10-22 70.66 71.80 70.66 71.18 0.0M
2021-10-21 69.84 70.64 69.84 70.50 0.0M
2021-10-20 70.00 70.20 69.96 69.96 0.0M
2021-10-19 69.28 69.48 69.06 69.48 0.0M
2021-10-18 69.64 69.70 68.86 68.86 0.0M
2021-10-15 68.16 69.86 67.82 69.82 0.0M
2021-10-14 66.16 67.70 66.16 67.70 0.0M
2021-10-13 67.02 67.02 65.58 65.58 0.0M
2021-10-11 67.80 67.80 67.80 67.80 0.0M
2021-10-08 66.52 66.52 66.02 66.16 0.0M
2021-10-07 65.80 66.98 65.52 66.98 0.0M
2021-10-06 64.26 64.70 64.26 64.70 0.0M
2021-10-05 63.36 65.76 63.36 65.76 0.0M
2021-10-04 64.56 64.56 63.34 63.34 0.0M
2021-10-01 62.64 63.52 62.64 63.52 0.0M
2021-09-30 65.66 65.66 63.12 63.12 0.0M
2021-09-29 64.74 64.82 64.74 64.82 0.0M
2021-09-28 66.28 66.28 65.84 66.26 0.0M
2021-09-27 65.46 66.38 64.98 66.38 0.0M
2021-09-24 63.30 64.72 62.76 64.72 0.0M
2021-09-23 60.46 61.54 60.44 61.54 0.0M
2021-09-22 58.70 60.86 58.70 60.86 0.0M
2021-09-21 59.30 59.30 58.92 59.04 0.0M
2021-09-20 59.22 59.22 57.92 57.92 0.0M
2021-09-17 60.12 60.12 59.80 59.80 0.0M
2021-09-16 60.56 60.56 60.56 60.56 0.0M
2021-09-15 58.94 59.64 58.94 59.64 0.0M
2021-09-14 58.92 58.92 58.92 58.92 0.0M
2021-09-13 61.02 61.02 60.74 60.74 0.0M
2021-09-10 60.74 60.74 60.74 60.74 0.0M
2021-09-09 62.02 62.02 62.02 62.02 0.0M
2021-09-07 60.70 60.70 60.70 60.70 0.0M
2021-09-06 60.72 60.72 60.72 60.72 0.0M
2021-09-01 61.88 61.88 61.88 61.88 0.0M
2021-08-30 63.50 63.50 63.50 63.50 0.0M
2021-08-26 63.16 63.16 63.16 63.16 0.0M
2021-08-25 63.18 63.20 63.18 63.20 0.0M
2021-08-24 62.42 62.42 62.42 62.42 0.0M
2021-08-20 60.90 60.90 60.90 60.90 0.0M
2021-08-16 62.82 62.82 61.72 61.72 0.0M
2021-08-13 63.18 63.18 63.18 63.18 0.0M
2021-08-11 63.60 64.00 63.60 63.62 0.0M
2021-08-10 62.58 63.12 62.58 63.12 0.0M
2021-08-09 60.92 63.00 60.92 63.00 0.0M
2021-08-06 58.62 60.10 58.62 60.10 0.0M
2021-08-05 58.30 58.76 58.30 58.76 0.0M
2021-08-04 56.72 57.34 56.72 57.34 0.0M
2021-08-02 57.46 57.46 57.46 57.46 0.0M
2021-07-29 57.44 57.84 57.44 57.84 0.0M
2021-07-28 57.18 57.18 57.18 57.18 0.0M
2021-07-27 57.36 57.36 57.02 57.18 0.0M
2021-07-23 57.42 57.62 57.32 57.50 0.0M
2021-07-21 57.68 58.10 57.68 58.10 0.0M
2021-07-20 57.90 57.90 57.82 57.82 0.0M
2021-07-19 57.26 57.26 56.52 56.52 0.0M
2021-07-16 59.88 59.88 58.02 58.02 0.0M
2021-07-15 60.22 60.24 60.00 60.00 0.0M
2021-07-13 60.58 60.66 60.58 60.66 0.0M
2021-07-12 59.32 60.50 59.12 60.50 0.0M
2021-07-08 58.00 58.00 55.00 57.24 0.0M
2021-07-07 59.98 59.98 59.98 59.98 0.0M
2021-07-06 60.58 60.58 60.16 60.16 0.0M
2021-07-05 61.48 61.48 61.48 61.48 0.0M
2021-07-02 62.10 62.12 60.56 60.56 0.0M
2021-07-01 61.72 62.20 61.72 62.20 0.0M
2021-06-30 61.40 61.40 61.16 61.16 0.0M
2021-06-29 61.86 61.86 61.74 61.74 0.0M
2021-06-28 62.04 62.04 61.08 61.08 0.0M
2021-06-25 61.50 61.92 61.50 61.92 0.0M
2021-06-23 60.96 60.96 60.96 60.96 0.0M
2021-06-22 61.00 61.00 60.48 60.64 0.0M
2021-06-21 60.94 60.94 60.94 60.94 0.0M
2021-06-17 61.16 61.38 60.36 60.36 0.0M
2021-06-16 60.80 60.80 60.80 60.80 0.0M
2021-06-15 59.72 59.72 59.54 59.66 0.0M
2021-06-14 61.16 61.16 60.44 60.44 0.0M
2021-06-11 59.72 60.82 59.72 60.82 0.0M
2021-06-10 60.20 60.20 60.20 60.20 0.0M
2021-06-09 60.00 60.00 59.86 59.86 0.0M
2021-06-08 61.30 61.30 61.16 61.16 0.0M
2021-06-07 62.36 62.36 60.84 61.10 0.0M
2021-06-04 62.78 62.80 61.72 61.72 0.0M
2021-06-03 61.20 61.20 61.20 61.20 0.0M
2021-06-02 61.24 61.24 61.24 61.24 0.0M
2021-06-01 60.86 61.38 60.70 61.36 0.0M
2021-05-31 60.88 60.88 60.50 60.68 0.0M
2021-05-28 60.84 60.96 60.84 60.96 0.0M
2021-05-27 58.38 58.88 58.38 58.88 0.0M
2021-05-25 59.36 59.36 59.08 59.08 0.0M
2021-05-21 58.30 59.40 58.04 59.40 0.0M
2021-05-20 58.34 58.34 58.34 58.34 0.0M
2021-05-19 57.78 57.82 57.78 57.82 0.0M
2021-05-18 60.00 60.00 58.82 58.82 0.0M
2021-05-17 60.00 60.00 59.62 59.70 0.0M
2021-05-14 59.20 59.20 59.20 59.20 0.0M
2021-05-13 56.62 56.62 56.58 56.58 0.0M
2021-05-12 58.24 58.24 58.20 58.20 0.0M
2021-05-11 58.70 59.00 57.64 59.00 0.0M
2021-05-10 59.08 59.40 59.08 59.40 0.0M
2021-05-07 59.16 59.16 58.02 58.02 0.0M
2021-05-06 59.46 59.46 58.44 58.90 0.0M
2021-05-05 58.62 59.78 58.50 59.78 0.0M
2021-05-04 58.40 58.40 58.40 58.40 0.0M
2021-05-03 58.00 58.00 58.00 58.00 0.0M
2021-04-30 58.66 58.66 58.66 58.66 0.0M
2021-04-29 57.94 58.90 57.94 58.90 0.0M
2021-04-28 57.48 57.68 57.48 57.68 0.0M
2021-04-27 56.36 56.36 56.36 56.36 0.0M
2021-04-26 56.98 56.98 56.18 56.18 0.0M
2021-04-23 55.04 55.04 55.02 55.02 0.0M
2021-04-22 54.38 54.92 53.72 54.92 0.0M
2021-04-21 52.90 53.96 52.90 53.96 0.0M
2021-04-20 54.30 54.30 53.30 53.30 0.0M
2021-04-19 53.96 53.96 53.78 53.78 0.0M
2021-04-16 54.00 54.00 54.00 54.00 0.0M
2021-04-15 54.26 54.44 54.26 54.36 0.0M
2021-04-14 56.98 56.98 56.98 56.98 0.0M
2021-04-13 56.56 56.56 56.16 56.16 0.0M
2021-04-12 56.60 56.74 56.60 56.74 0.0M
2021-04-09 56.82 57.54 56.50 56.50 0.0M
2021-04-07 56.74 56.74 55.96 55.96 0.0M
2021-04-06 57.70 57.92 57.00 57.00 0.0M
2021-03-31 55.14 55.14 55.14 55.14 0.0M
2021-03-30 54.54 54.54 54.54 54.54 0.0M
2021-03-29 55.07 55.07 55.07 55.07 0.0M
2021-03-26 55.37 55.37 55.26 55.26 0.0M
2021-03-25 54.26 54.26 54.26 54.26 0.0M
2021-03-24 53.77 55.00 53.67 54.95 0.0M
2021-03-23 54.09 54.38 54.00 54.00 0.0M
2021-03-22 55.01 55.33 54.62 54.71 0.0M
2021-03-19 55.55 55.55 55.55 55.55 0.0M
2021-03-18 54.94 56.58 54.94 56.58 0.0M
2021-03-17 55.05 55.54 54.40 54.43 0.0M
2021-03-16 55.87 55.87 55.54 55.70 0.0M
2021-03-15 56.77 57.06 55.10 55.32 0.0M
2021-03-12 55.79 57.00 55.69 56.55 0.0M
2021-03-11 54.65 55.66 54.26 55.54 0.0M
2021-03-10 53.72 54.18 53.65 54.18 0.0M
2021-03-09 54.55 54.61 54.06 54.06 0.0M
2021-03-08 54.74 55.26 54.60 55.26 0.0M
2021-03-05 54.35 55.20 53.51 53.51 0.0M
2021-03-04 54.00 54.01 53.07 53.70 0.0M
2021-03-01 51.48 53.50 51.48 53.50 0.0M
2021-02-26 52.00 52.05 52.00 52.05 0.0M
2021-02-25 53.15 53.15 52.75 52.75 0.0M
2021-02-24 52.95 52.95 52.95 52.95 0.0M
2021-02-23 51.66 51.80 51.00 51.80 0.0M
2021-02-22 51.12 51.12 50.62 50.62 0.0M
2021-02-19 50.97 51.57 50.97 51.17 0.0M
2021-02-18 50.80 50.80 50.20 50.20 0.0M
2021-02-17 50.63 50.70 50.48 50.70 0.0M
2021-02-16 49.97 50.50 49.97 50.50 0.0M
2021-02-15 47.87 47.90 47.87 47.87 0.0M
2021-02-12 45.92 47.53 45.92 47.53 0.0M
2021-02-11 45.76 45.76 45.75 45.75 0.0M
2021-02-10 46.45 46.58 46.45 46.58 0.0M
2021-02-09 46.31 46.34 45.81 45.81 0.0M
2021-02-08 46.65 46.65 46.09 46.09 0.0M
2021-02-04 44.69 44.92 44.69 44.92 0.0M
2021-02-03 45.50 45.98 45.43 45.43 0.0M
2021-02-02 44.84 45.98 44.84 45.98 0.0M
2021-02-01 42.78 43.44 42.78 43.40 0.0M
2021-01-29 43.85 43.99 43.85 43.99 0.0M
2021-01-28 44.52 45.24 44.52 45.24 0.0M
2021-01-26 46.98 47.13 46.98 47.13 0.0M
2021-01-25 46.98 46.98 46.98 46.98 0.0M
2021-01-22 47.97 47.97 47.97 47.97 0.0M
2021-01-21 48.25 48.25 48.25 48.25 0.0M
2021-01-19 48.40 48.67 48.40 48.67 0.0M
2021-01-18 48.88 48.88 48.60 48.60 0.0M
2021-01-15 48.13 49.09 48.13 49.09 0.0M
2021-01-13 50.10 50.13 50.10 50.13 0.0M
2021-01-12 49.95 49.99 49.67 49.99 0.0M
2021-01-11 48.30 49.47 48.30 49.47 0.0M
2021-01-08 48.28 48.35 48.07 48.18 0.0M
2021-01-07 47.03 48.17 47.03 48.17 0.0M
2021-01-06 43.16 46.42 43.16 46.42 0.0M
2021-01-05 43.00 43.00 43.00 43.00 0.0M
2021-01-04 43.51 43.51 42.37 42.59 0.0M