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
2023-12-29 63.20 63.60 62.65 63.45 0.0M
2023-12-28 62.05 63.05 61.85 62.85 0.0M
2023-12-27 62.35 62.75 61.80 62.15 0.0M
2023-12-22 61.50 62.50 61.50 62.25 0.0M
2023-12-21 61.25 62.25 59.75 62.10 0.0M
2023-12-20 63.25 63.85 61.35 61.35 0.0M
2023-12-19 63.10 63.65 62.75 63.55 0.0M
2023-12-18 65.20 65.45 63.45 63.45 0.0M
2023-12-15 65.15 65.90 64.20 64.90 0.0M
2023-12-14 61.00 64.55 60.40 64.45 0.0M
2023-12-13 59.85 60.50 59.20 60.50 0.0M
2023-12-12 59.15 59.70 59.05 59.55 0.0M
2023-12-11 59.25 59.80 59.20 59.45 0.0M
2023-12-08 58.70 59.25 58.40 59.25 0.0M
2023-12-07 57.45 58.20 57.35 58.15 0.0M
2023-12-06 57.90 58.80 57.60 57.85 0.0M
2023-12-05 57.35 58.30 57.10 57.75 0.0M
2023-12-04 58.45 58.45 57.20 57.80 0.0M
2023-12-01 56.70 58.00 56.05 58.00 0.0M
2023-11-30 54.40 56.55 54.40 56.55 0.0M
2023-11-29 50.80 54.25 50.80 54.25 0.0M
2023-11-28 51.00 51.00 50.65 50.90 0.0M
2023-11-27 51.40 51.55 51.15 51.40 0.0M
2023-11-24 51.35 52.35 50.90 51.50 0.0M
2023-11-23 51.05 52.60 50.90 51.60 0.0M
2023-11-22 51.60 51.75 51.10 51.40 0.0M
2023-11-21 51.45 51.75 51.15 51.50 0.0M
2023-11-20 52.20 52.20 51.50 51.80 0.0M
2023-11-17 51.25 51.95 51.25 51.80 0.0M
2023-11-16 51.45 52.05 50.80 51.05 0.0M
2023-11-15 50.90 51.95 50.50 51.95 0.0M
2023-11-14 50.65 51.40 50.10 51.40 0.0M
2023-11-13 50.80 51.05 50.35 50.70 0.0M
2023-11-10 51.20 51.20 50.55 51.10 0.0M
2023-11-09 50.80 51.40 50.80 50.80 0.0M
2023-11-08 51.65 51.65 51.30 51.40 0.0M
2023-11-07 52.30 52.30 51.50 52.10 0.0M
2023-11-06 52.30 52.30 51.00 51.80 0.0M
2023-11-03 51.40 52.95 51.40 52.15 0.0M
2023-11-02 49.82 51.85 49.82 51.75 0.0M
2023-11-01 49.32 50.70 49.06 50.15 0.0M
2023-10-31 47.66 48.18 47.66 48.18 0.0M
2023-10-30 47.54 48.28 46.88 47.54 0.0M
2023-10-27 47.92 47.92 47.30 47.30 0.0M
2023-10-26 46.08 49.08 46.08 48.94 0.0M
2023-10-25 46.70 46.98 46.16 46.20 0.0M
2023-10-24 46.58 47.20 46.58 47.20 0.0M
2023-10-23 48.34 48.44 46.82 46.86 0.0M
2023-10-20 49.04 49.04 47.86 48.28 0.0M
2023-10-19 49.06 49.34 48.84 48.84 0.0M
2023-10-18 50.90 50.90 49.50 49.72 0.0M
2023-10-17 51.10 51.10 49.50 50.65 0.0M
2023-10-16 48.76 51.40 47.98 50.85 0.0M
2023-10-13 48.70 49.62 48.54 48.78 0.0M
2023-10-12 48.74 49.36 48.46 48.60 0.0M
2023-10-11 49.02 49.22 48.32 48.32 0.0M
2023-10-10 49.36 49.64 48.88 48.90 0.0M
2023-10-09 48.30 48.76 47.52 48.54 0.0M
2023-10-06 48.66 48.66 47.50 48.58 0.0M
2023-10-05 49.00 49.00 47.86 48.00 0.0M
2023-10-04 48.96 49.12 48.36 48.92 0.0M
2023-10-03 51.50 51.50 48.94 49.26 0.0M
2023-10-02 52.00 52.55 51.05 51.05 0.0M
2023-09-29 51.55 52.65 51.55 52.60 0.0M
2023-09-28 51.55 51.90 51.35 51.55 0.0M
2023-09-27 51.65 52.50 51.65 52.30 0.0M
2023-09-26 52.30 52.30 51.00 51.00 0.0M
2023-09-25 52.20 52.30 51.60 52.25 0.0M
2023-09-22 52.55 53.00 51.90 52.00 0.0M
2023-09-21 53.10 53.25 52.55 52.90 0.0M
2023-09-20 53.75 54.40 53.50 53.50 0.0M
2023-09-19 54.45 54.45 53.90 54.00 0.0M
2023-09-18 54.25 54.25 53.50 53.90 0.0M
2023-09-15 56.50 56.70 53.40 54.15 0.0M
2023-09-14 54.50 56.00 54.45 55.95 0.0M
2023-09-13 56.00 56.45 53.90 53.90 0.0M
2023-09-12 55.45 56.70 55.45 56.70 0.0M
2023-09-11 55.30 56.05 55.30 56.05 0.0M
2023-09-08 53.80 54.75 53.80 54.75 0.0M
2023-09-07 54.45 54.85 53.85 54.05 0.0M
2023-09-06 55.60 55.80 54.10 54.10 0.0M
2023-09-05 56.30 56.40 55.65 55.65 0.0M
2023-09-04 55.50 56.05 55.45 55.90 0.0M
2023-09-01 54.90 56.40 54.60 56.25 0.0M
2023-08-31 55.15 55.15 54.70 54.85 0.0M
2023-08-30 54.50 55.05 54.50 54.55 0.0M
2023-08-29 54.30 54.95 54.30 54.95 0.0M
2023-08-28 53.95 54.75 53.70 54.30 0.0M
2023-08-25 53.60 54.05 53.50 54.00 0.0M
2023-08-24 53.45 54.10 53.15 53.25 0.0M
2023-08-23 52.40 53.15 52.00 53.15 0.0M
2023-08-22 54.65 55.00 51.85 51.90 0.0M
2023-08-21 54.40 54.85 54.00 54.00 0.0M
2023-08-18 54.55 54.95 54.25 54.80 0.0M
2023-08-17 55.40 55.90 54.95 55.00 0.0M
2023-08-16 55.70 55.95 55.35 55.60 0.0M
2023-08-15 56.35 56.80 55.30 55.75 0.0M
2023-08-14 58.30 59.00 56.45 56.45 0.0M
2023-08-11 59.15 59.15 58.35 58.90 0.0M
2023-08-10 59.15 59.60 59.05 59.15 0.0M
2023-08-09 59.35 60.10 59.00 59.45 0.0M
2023-08-08 59.50 59.85 58.40 59.80 0.0M
2023-08-07 58.95 59.90 58.95 59.75 0.0M
2023-08-04 60.00 60.55 58.95 58.95 0.0M
2023-08-03 59.65 60.35 59.35 60.35 0.0M
2023-08-02 59.60 60.05 58.10 59.75 0.0M
2023-08-01 60.40 60.40 59.40 59.95 0.0M
2023-07-31 59.50 60.25 59.50 60.05 0.0M
2023-07-28 59.75 60.30 59.75 59.75 0.0M
2023-07-27 60.00 61.40 59.65 59.85 0.0M
2023-07-26 58.95 60.35 58.70 60.35 0.0M
2023-07-25 60.45 60.80 58.95 59.30 0.0M
2023-07-24 59.25 60.50 59.25 60.25 0.0M
2023-07-21 60.95 61.65 59.70 59.70 0.0M
2023-07-20 59.00 61.05 58.60 60.80 0.0M
2023-07-19 58.60 61.20 57.60 59.20 0.0M
2023-07-18 52.15 59.40 51.95 58.60 0.0M
2023-07-17 52.05 52.70 51.70 52.70 0.0M
2023-07-14 53.50 54.35 52.50 52.65 0.0M
2023-07-13 52.25 53.30 52.25 53.25 0.0M
2023-07-12 52.40 52.80 52.20 52.30 0.0M
2023-07-11 52.75 53.25 52.40 52.45 0.0M
2023-07-10 51.95 52.90 51.95 52.55 0.0M
2023-07-07 51.00 52.10 51.00 52.10 0.0M
2023-07-06 51.80 52.40 51.10 51.30 0.0M
2023-07-05 53.20 53.20 52.10 52.20 0.0M
2023-07-04 52.90 53.10 52.80 53.10 0.0M
2023-07-03 51.65 53.15 51.65 52.70 0.0M
2023-06-30 52.70 53.15 51.45 51.90 0.0M
2023-06-29 52.00 52.85 51.60 52.60 0.0M
2023-06-28 50.60 51.10 50.45 50.75 0.0M
2023-06-27 49.24 50.55 48.46 50.30 0.0M
2023-06-26 48.58 48.90 48.48 48.72 0.0M
2023-06-23 48.62 49.18 48.42 48.56 0.0M
2023-06-22 49.28 49.28 48.36 48.36 0.0M
2023-06-21 49.60 49.76 48.78 48.86 0.0M
2023-06-20 50.20 50.20 49.02 49.36 0.0M
2023-06-19 49.90 50.80 49.46 50.25 0.0M
2023-06-16 50.90 50.95 49.74 49.82 0.0M
2023-06-15 50.70 50.70 49.46 50.65 0.0M
2023-06-14 50.60 51.00 50.20 50.25 0.0M
2023-06-13 49.88 50.95 49.00 50.60 0.0M
2023-06-12 51.25 51.30 49.60 50.10 0.0M
2023-06-09 51.05 51.35 50.85 51.10 0.0M
2023-06-08 52.00 52.25 50.25 51.20 0.0M
2023-06-07 51.40 51.90 50.65 51.90 0.0M
2023-06-06 50.95 51.10 50.05 50.90 0.0M
2023-06-05 51.05 51.45 49.86 50.55 0.0M
2023-06-02 48.84 51.00 48.82 50.95 0.0M
2023-06-01 49.74 49.78 48.66 48.66 0.0M
2023-05-31 49.98 50.75 49.32 49.36 0.0M
2023-05-30 50.50 50.50 49.70 50.00 0.0M
2023-05-29 49.96 50.30 49.90 50.20 0.0M
2023-05-26 50.65 50.80 49.76 50.10 0.0M
2023-05-25 48.52 50.60 47.96 50.55 0.0M
2023-05-24 49.26 49.28 48.32 48.32 0.0M
2023-05-23 48.38 49.50 47.94 49.12 0.0M
2023-05-22 47.88 48.40 47.52 48.02 0.0M
2023-05-19 48.12 48.38 47.48 47.58 0.0M
2023-05-18 47.26 48.00 47.00 47.38 0.0M
2023-05-17 46.64 48.10 46.28 47.76 0.0M
2023-05-16 46.72 47.20 46.24 46.48 0.0M
2023-05-15 45.24 47.64 45.24 46.76 0.0M
2023-05-12 43.96 45.40 43.50 44.76 0.0M
2023-05-11 43.14 43.92 42.62 43.54 0.0M
2023-05-10 43.50 44.34 43.20 43.38 0.0M
2023-05-09 43.28 43.98 42.64 43.74 0.0M
2023-05-08 44.44 45.64 43.20 43.26 0.0M
2023-05-05 43.70 45.56 43.18 44.80 0.0M
2023-05-04 42.88 43.00 41.48 43.00 0.0M
2023-05-03 45.16 45.58 43.22 43.22 0.0M
2023-05-02 46.94 47.24 44.76 45.30 0.0M
2023-04-28 46.86 47.48 46.16 47.48 0.0M
2023-04-27 45.64 47.36 45.64 47.06 0.0M
2023-04-26 46.66 46.66 45.60 45.60 0.0M
2023-04-25 47.72 47.92 46.46 46.46 0.0M
2023-04-24 48.90 48.90 48.02 48.02 0.0M
2023-04-21 49.40 49.44 48.38 48.80 0.0M
2023-04-20 50.70 50.90 49.06 49.18 0.0M
2023-04-19 49.52 51.35 48.96 51.00 0.0M
2023-04-18 48.00 49.36 47.14 49.34 0.0M
2023-04-17 46.68 48.20 44.60 48.20 0.0M
2023-04-14 46.60 48.28 45.74 46.20 0.0M
2023-04-13 46.84 47.48 46.64 46.64 0.0M
2023-04-12 47.66 47.96 46.72 47.12 0.0M
2023-04-11 46.50 47.98 46.00 47.56 0.0M
2023-04-06 44.86 45.54 44.10 45.18 0.0M
2023-04-05 45.64 45.88 44.38 44.84 0.0M
2023-04-04 47.32 47.98 45.60 45.60 0.0M
2023-04-03 48.52 49.16 47.36 47.54 0.0M
2023-03-31 48.03 48.68 46.64 47.96 0.0M
2023-03-30 50.39 50.39 47.59 48.20 0.0M
2023-03-29 50.22 50.81 49.07 50.81 0.0M
2023-03-28 51.49 51.49 49.00 49.21 0.0M
2023-03-27 50.50 53.84 49.90 50.93 0.0M
2023-03-24 49.58 50.28 47.49 49.68 0.0M
2023-03-23 51.99 52.88 48.66 49.45 0.0M
2023-03-22 54.92 55.70 51.65 51.99 0.0M
2023-03-21 53.04 55.75 52.95 55.05 0.0M
2023-03-20 52.00 55.75 49.30 52.73 0.0M
2023-03-17 53.91 54.49 50.79 52.53 0.0M
2023-03-16 57.69 58.00 52.70 54.46 0.0M
2023-03-15 54.27 57.30 51.83 57.30 0.1M
2023-03-14 50.00 56.50 50.00 52.84 0.1M
2023-03-13 59.90 60.58 41.25 49.15 0.1M
2023-03-10 62.94 63.52 54.30 55.15 0.0M
2023-03-09 71.83 71.94 62.77 62.77 0.0M
2023-03-08 70.95 72.31 70.94 72.31 0.0M
2023-03-07 72.01 72.17 71.67 71.67 0.0M
2023-03-06 72.86 73.33 72.05 72.05 0.0M
2023-03-03 71.95 72.92 71.40 72.92 0.0M
2023-03-02 72.55 73.35 71.55 71.65 0.0M
2023-03-01 73.53 74.30 71.74 72.59 0.0M
2023-02-28 73.67 74.23 73.02 74.23 0.0M
2023-02-27 76.73 76.73 73.27 73.27 0.0M
2023-02-24 74.47 76.18 74.10 76.03 0.0M
2023-02-23 75.80 75.95 74.50 74.50 0.0M
2023-02-22 75.26 75.46 74.35 75.22 0.0M
2023-02-21 75.15 75.68 74.86 74.86 0.0M
2023-02-20 75.18 75.68 75.15 75.57 0.0M
2023-02-17 74.91 75.91 74.91 75.11 0.0M
2023-02-16 74.94 75.84 74.94 75.82 0.0M
2023-02-15 75.29 75.62 74.93 75.43 0.0M
2023-02-14 74.70 75.22 74.43 75.19 0.0M
2023-02-13 75.44 75.73 74.70 75.23 0.0M
2023-02-10 73.76 74.64 73.75 74.64 0.0M
2023-02-09 75.05 75.46 74.24 74.24 0.0M
2023-02-08 75.51 76.20 75.10 76.09 0.0M
2023-02-07 74.61 75.50 74.61 75.37 0.0M
2023-02-06 72.72 75.05 72.72 74.70 0.0M
2023-02-03 69.73 72.91 69.73 72.91 0.0M
2023-02-02 71.17 71.28 69.70 69.70 0.0M
2023-02-01 71.17 71.90 70.95 71.90 0.0M
2023-01-31 69.61 70.95 69.50 70.92 0.0M
2023-01-30 68.14 70.14 67.61 69.90 0.0M
2023-01-27 71.78 72.57 68.19 69.00 0.0M
2023-01-26 72.46 73.50 71.52 71.52 0.0M
2023-01-25 72.60 72.82 72.01 72.80 0.0M
2023-01-24 71.59 73.41 71.14 72.82 0.0M
2023-01-23 70.47 71.37 70.47 71.21 0.0M
2023-01-20 70.63 71.41 70.48 70.89 0.0M
2023-01-19 74.98 74.98 69.64 70.14 0.0M
2023-01-18 78.15 78.15 73.60 75.36 0.0M
2023-01-17 76.51 78.16 75.26 78.16 0.0M
2023-01-16 76.93 78.20 76.51 77.28 0.0M
2023-01-13 77.22 77.32 75.89 76.17 0.0M
2023-01-12 77.71 78.28 77.01 77.40 0.0M
2023-01-11 79.90 80.05 77.52 77.52 0.0M
2023-01-10 79.91 80.00 79.35 79.82 0.0M
2023-01-09 79.40 80.49 79.34 80.06 0.0M
2023-01-06 79.26 79.92 79.26 79.83 0.0M
2023-01-05 78.13 79.31 78.13 78.91 0.0M
2023-01-04 77.99 79.50 77.51 78.86 0.0M
2023-01-03 79.00 80.28 77.76 77.76 0.0M
2023-01-02 78.42 79.23 77.85 78.72 0.0M