Schwab 1000 ETF (SCHK)

SCHK
🏛️ アメリカ →
31.93
最終更新: 2025-09-26
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
2022-12-30 36.73 36.93 36.56 36.93 0.3M
2022-12-29 36.59 37.12 36.59 37.02 0.7M
2022-12-28 36.79 37.00 36.35 36.35 0.2M
2022-12-27 37.01 37.01 36.69 36.81 0.2M
2022-12-23 36.68 36.98 36.53 36.96 0.3M
2022-12-22 37.02 37.03 36.21 36.78 0.2M
2022-12-21 36.97 37.42 36.96 37.31 0.2M
2022-12-20 36.62 36.91 36.49 36.76 0.2M
2022-12-19 37.02 37.06 36.54 36.69 0.2M
2022-12-16 37.19 37.30 36.81 37.05 0.2M
2022-12-15 37.98 37.98 37.30 37.48 0.2M
2022-12-14 38.58 38.99 38.13 38.44 0.1M
2022-12-13 39.37 39.45 38.40 38.64 0.3M
2022-12-12 37.91 38.37 37.84 38.37 0.1M
2022-12-09 37.96 38.22 37.80 37.80 0.2M
2022-12-08 37.96 38.22 37.83 38.09 0.1M
2022-12-07 37.74 38.03 37.70 37.78 0.1M
2022-12-06 38.58 38.60 37.83 38.03 0.1M
2022-12-05 39.12 39.15 38.47 38.59 0.2M
2022-12-02 38.90 39.45 38.90 39.35 0.1M
2022-12-01 39.49 39.64 39.17 39.42 0.2M
2022-11-30 38.21 39.43 38.05 39.43 0.2M
2022-11-29 38.30 38.40 38.07 38.23 0.1M
2022-11-28 38.61 38.77 38.19 38.27 0.2M
2022-11-25 38.82 38.95 38.82 38.87 0.0M
2022-11-23 38.61 38.94 38.61 38.90 0.2M
2022-11-22 38.30 38.66 38.17 38.65 0.4M
2022-11-21 38.15 38.22 37.96 38.11 0.1M
2022-11-18 38.44 38.44 37.99 38.28 0.2M
2022-11-17 37.75 38.18 37.71 38.11 0.3M
2022-11-16 38.50 38.51 38.22 38.26 0.2M
2022-11-15 38.83 38.96 38.26 38.61 0.3M
2022-11-14 38.39 38.75 38.24 38.26 0.2M
2022-11-11 38.33 38.68 38.15 38.62 0.3M
2022-11-10 37.46 38.24 37.36 38.23 0.2M
2022-11-09 36.73 36.84 36.12 36.17 0.3M
2022-11-08 36.89 37.26 36.54 36.97 0.4M
2022-11-07 36.57 36.80 36.34 36.74 0.2M
2022-11-04 36.48 36.67 35.83 36.41 0.3M
2022-11-03 36.00 36.25 35.71 35.96 0.2M
2022-11-02 37.22 37.63 36.30 36.30 0.2M
2022-11-01 37.79 37.80 37.16 37.28 0.6M
2022-10-31 37.44 37.61 37.33 37.42 0.2M
2022-10-28 36.82 37.70 36.76 37.67 0.1M
2022-10-27 37.12 37.30 36.76 36.86 0.3M
2022-10-26 36.89 37.53 36.89 36.98 0.2M
2022-10-25 36.62 37.26 36.62 37.24 0.3M
2022-10-24 36.37 36.71 36.07 36.62 1.4M
2022-10-21 35.32 36.24 35.21 36.20 0.1M
2022-10-20 35.61 36.06 35.29 35.38 0.2M
2022-10-19 35.78 36.00 35.40 35.66 0.2M
2022-10-18 36.27 36.37 35.63 35.95 0.4M
2022-10-17 35.25 35.63 35.25 35.52 0.4M
2022-10-14 35.71 35.87 34.56 34.63 0.4M
2022-10-13 33.89 35.59 33.74 35.43 0.5M
2022-10-12 34.69 34.85 34.56 34.56 0.2M
2022-10-11 34.72 35.19 34.47 34.67 0.3M
2022-10-10 35.32 35.32 34.68 34.93 0.4M
2022-10-07 35.84 35.84 35.02 35.19 0.2M
2022-10-06 36.40 36.70 36.18 36.22 0.3M
2022-10-05 36.26 36.79 35.97 36.59 0.2M
2022-10-04 36.07 36.67 36.07 36.67 0.3M
2022-10-03 34.98 35.69 34.85 35.53 0.2M
2022-09-30 35.01 35.44 34.61 34.61 0.2M
2022-09-29 35.52 35.52 34.83 35.10 0.4M
2022-09-28 35.28 36.04 35.09 35.88 0.6M
2022-09-27 35.60 35.81 34.92 35.16 0.6M
2022-09-26 35.42 35.80 35.10 35.19 0.4M
2022-09-23 35.84 35.86 35.13 35.59 1.6M
2022-09-22 36.53 36.56 36.16 36.22 0.3M
2022-09-21 37.45 37.73 36.60 36.61 0.3M
2022-09-20 37.49 37.58 37.11 37.37 0.2M
2022-09-19 37.17 37.82 37.17 37.81 0.3M
2022-09-16 37.49 37.58 37.22 37.56 0.2M
2022-09-15 38.10 38.43 37.76 37.86 0.2M
2022-09-14 38.30 38.43 37.97 38.30 0.3M
2022-09-13 39.03 39.07 38.04 38.17 0.2M
2022-09-12 39.69 39.94 39.64 39.89 0.2M
2022-09-09 39.07 39.53 39.06 39.45 0.2M
2022-09-08 38.30 38.84 38.18 38.83 0.7M
2022-09-07 37.76 38.59 37.76 38.54 0.3M
2022-09-06 38.08 38.15 37.60 37.83 0.2M
2022-09-02 38.76 38.86 37.81 37.97 0.3M
2022-09-01 38.08 38.39 37.75 38.35 0.2M
2022-08-31 38.79 38.89 38.31 38.32 0.5M
2022-08-30 39.16 39.16 38.38 38.61 0.3M
2022-08-29 39.03 39.29 38.90 39.03 0.3M
2022-08-26 40.67 40.70 39.30 39.30 0.3M
2022-08-25 40.20 40.67 40.19 40.66 0.1M
2022-08-24 39.88 40.23 39.85 40.07 0.2M
2022-08-23 40.01 40.22 39.90 39.94 0.4M
2022-08-22 40.41 40.41 39.94 40.03 0.1M
2022-08-19 41.20 41.22 40.80 40.88 0.2M
2022-08-18 41.40 41.53 41.26 41.46 1.6M
2022-08-17 41.37 41.60 41.17 41.35 0.1M
2022-08-16 41.50 41.90 41.42 41.69 0.2M
2022-08-15 41.26 41.67 41.22 41.62 0.5M
2022-08-12 41.00 41.48 40.89 41.46 0.3M
2022-08-11 41.08 41.28 40.70 40.78 0.3M
2022-08-10 40.67 40.79 40.45 40.79 0.2M
2022-08-09 40.03 40.06 39.77 39.86 0.2M
2022-08-08 40.27 40.55 40.00 40.08 0.1M
2022-08-05 39.71 40.17 39.71 40.08 0.2M
2022-08-04 40.20 40.22 39.98 40.13 0.2M
2022-08-03 39.78 40.28 39.75 40.18 0.4M
2022-08-02 39.56 40.00 39.40 39.52 0.2M
2022-08-01 39.61 40.01 39.50 39.74 0.2M
2022-07-29 39.46 39.96 39.35 39.84 0.3M
2022-07-28 38.90 39.33 38.51 39.28 0.2M
2022-07-27 38.15 38.95 38.15 38.78 0.2M
2022-07-26 38.09 38.12 37.74 37.80 0.1M
2022-07-25 38.34 38.34 38.06 38.27 0.2M
2022-07-22 38.69 38.78 38.03 38.27 0.3M
2022-07-21 38.22 38.64 37.97 38.63 0.4M
2022-07-20 38.01 38.39 37.86 38.24 0.3M
2022-07-19 37.35 38.00 37.32 37.95 0.2M
2022-07-18 37.54 37.63 36.84 36.93 0.2M
2022-07-15 36.99 37.24 36.77 37.24 0.3M
2022-07-14 36.24 36.58 35.88 36.53 0.3M
2022-07-13 36.29 36.92 36.23 36.65 0.3M
2022-07-12 37.09 37.36 36.66 36.81 0.2M
2022-07-11 37.39 37.42 37.10 37.15 0.2M
2022-07-08 37.50 37.81 37.34 37.63 0.2M
2022-07-07 37.22 37.73 37.22 37.64 0.2M
2022-07-06 37.03 37.32 36.77 37.08 0.2M
2022-07-05 36.41 37.00 36.07 37.00 0.2M
2022-07-01 36.40 36.90 36.14 36.88 0.4M
2022-06-30 36.39 36.79 36.00 36.46 0.5M
2022-06-29 36.91 36.97 36.60 36.80 0.2M
2022-06-28 37.80 38.05 36.84 36.87 0.4M
2022-06-27 37.83 37.90 37.50 37.63 0.3M
2022-06-24 36.89 37.76 36.89 37.73 0.3M
2022-06-23 36.43 36.63 36.07 36.57 0.4M
2022-06-22 35.75 36.57 35.75 36.16 0.2M
2022-06-21 36.04 36.52 36.04 36.35 0.5M
2022-06-17 35.43 35.83 35.14 35.53 1.1M
2022-06-16 35.82 35.85 35.14 35.40 0.7M
2022-06-15 36.45 37.10 36.00 36.66 0.3M
2022-06-14 36.42 36.53 35.81 36.13 0.4M
2022-06-13 36.76 36.93 36.09 36.22 1.2M
2022-06-10 38.26 38.27 37.73 37.75 0.4M
2022-06-09 39.70 39.81 38.90 38.90 0.2M
2022-06-08 40.10 40.29 39.77 39.85 0.2M
2022-06-07 39.55 40.33 39.50 40.28 0.2M
2022-06-06 40.14 40.34 39.78 39.89 0.2M
2022-06-03 39.99 40.05 39.66 39.78 0.2M
2022-06-02 39.58 40.43 39.43 40.42 0.2M
2022-06-01 40.15 40.28 39.34 39.63 0.3M
2022-05-31 40.10 40.28 39.67 39.95 0.2M
2022-05-27 39.49 40.23 39.47 40.23 0.3M
2022-05-26 38.54 39.38 38.54 39.23 0.2M
2022-05-25 37.85 38.60 37.85 38.41 0.2M
2022-05-24 37.95 38.14 37.41 38.02 0.3M
2022-05-23 37.98 38.48 37.78 38.40 0.8M
2022-05-20 38.07 38.14 36.85 37.75 0.5M
2022-05-19 37.57 38.15 37.46 37.74 0.4M
2022-05-18 39.00 39.07 37.78 37.91 0.4M
2022-05-17 39.29 39.49 38.93 39.49 0.2M
2022-05-16 38.72 39.05 38.50 38.66 0.5M
2022-05-13 38.30 39.01 38.27 38.86 0.3M
2022-05-12 37.53 38.24 37.21 37.87 0.7M
2022-05-11 38.47 39.00 37.81 37.86 0.6M
2022-05-10 39.09 39.20 38.08 38.55 0.4M
2022-05-09 39.24 39.32 38.30 38.47 0.5M
2022-05-06 39.92 40.19 39.27 39.80 0.5M
2022-05-05 41.26 41.26 39.70 40.10 0.3M
2022-05-04 40.54 41.71 40.15 41.63 0.2M
2022-05-03 40.30 40.69 40.20 40.47 0.3M
2022-05-02 40.07 40.41 39.37 40.30 0.4M
2022-04-29 41.19 41.39 39.95 40.03 0.2M
2022-04-28 40.98 41.70 40.55 41.51 0.2M
2022-04-27 40.57 41.06 40.31 40.51 0.3M
2022-04-26 41.43 41.43 40.44 40.46 0.2M
2022-04-25 41.18 41.69 40.75 41.66 0.5M
2022-04-22 42.51 42.51 41.37 41.42 0.3M
2022-04-21 43.67 43.77 42.48 42.57 0.2M
2022-04-20 43.53 43.53 43.16 43.27 0.2M
2022-04-19 42.60 43.39 42.60 43.33 0.1M
2022-04-18 42.52 42.76 42.35 42.59 0.2M
2022-04-14 43.14 43.28 42.61 42.64 0.2M
2022-04-13 42.64 43.24 42.64 43.18 0.3M
2022-04-12 43.12 43.38 42.48 42.64 0.2M
2022-04-11 43.17 43.21 42.75 42.80 0.2M
2022-04-08 43.50 43.77 43.34 43.47 0.2M
2022-04-07 43.39 43.80 43.09 43.59 0.1M
2022-04-06 43.52 43.60 43.15 43.42 0.2M
2022-04-05 44.42 44.59 43.82 43.95 0.1M
2022-04-04 44.15 44.53 44.11 44.52 0.2M
2022-04-01 44.19 44.19 43.81 44.17 0.2M
2022-03-31 44.66 44.66 43.99 44.03 0.2M
2022-03-30 44.98 44.98 44.47 44.66 0.2M
2022-03-29 44.77 45.09 44.54 45.01 0.4M
2022-03-28 44.04 44.41 43.79 44.41 0.2M
2022-03-25 43.93 44.10 43.64 44.04 0.2M
2022-03-24 43.48 43.89 43.34 43.89 0.1M
2022-03-23 43.62 43.73 43.24 43.27 0.3M
2022-03-22 43.48 44.03 43.48 43.92 0.2M
2022-03-21 43.49 43.63 43.05 43.43 0.3M
2022-03-18 42.84 43.48 42.75 43.47 0.2M
2022-03-17 42.18 42.92 42.18 42.92 0.2M
2022-03-16 41.76 42.36 41.29 42.34 0.3M
2022-03-15 40.71 41.41 40.63 41.34 0.3M
2022-03-14 40.87 41.20 40.36 40.46 0.4M
2022-03-11 41.71 41.71 40.81 40.86 0.3M
2022-03-10 41.17 41.49 40.91 41.40 0.5M
2022-03-09 41.35 41.81 41.17 41.62 0.4M
2022-03-08 40.78 41.51 40.34 40.50 0.5M
2022-03-07 42.02 42.02 40.75 40.76 0.6M
2022-03-04 42.10 42.15 41.65 42.04 0.3M
2022-03-03 43.02 43.03 42.30 42.46 0.3M
2022-03-02 42.25 42.91 42.14 42.79 0.3M
2022-03-01 42.56 42.70 41.74 41.98 0.3M
2022-02-28 42.24 42.82 42.09 42.67 0.4M
2022-02-25 41.93 42.73 41.72 42.73 0.4M
2022-02-24 40.02 41.82 39.95 41.75 0.7M
2022-02-23 42.10 42.22 41.03 41.06 0.5M
2022-02-22 42.06 42.45 41.49 41.84 0.5M
2022-02-18 42.72 42.80 42.10 42.31 0.2M
2022-02-17 43.35 43.35 42.58 42.65 0.3M
2022-02-16 43.40 43.76 43.18 43.61 0.3M
2022-02-15 43.37 43.62 43.30 43.60 0.4M
2022-02-14 42.94 43.12 42.51 42.86 0.4M
2022-02-11 43.95 44.10 42.85 43.00 0.5M
2022-02-10 44.12 44.75 43.68 43.87 0.3M
2022-02-09 44.41 44.68 44.37 44.68 0.2M
2022-02-08 43.54 44.04 43.37 43.93 0.2M
2022-02-07 43.79 43.94 43.46 43.55 0.2M
2022-02-04 43.47 44.08 43.20 43.71 0.2M
2022-02-03 43.80 44.05 43.34 43.41 0.3M
2022-02-02 44.44 44.56 44.09 44.50 0.3M
2022-02-01 43.95 44.21 43.53 44.14 0.3M
2022-01-31 42.91 43.85 42.79 43.83 0.4M
2022-01-28 42.03 42.93 41.55 42.92 0.3M
2022-01-27 42.64 42.93 41.74 41.88 0.4M
2022-01-26 42.93 43.23 41.73 42.17 0.6M
2022-01-25 42.21 42.81 41.65 42.31 0.4M
2022-01-24 41.99 42.91 40.94 42.84 1.1M
2022-01-21 43.36 43.61 42.64 42.65 0.7M
2022-01-20 44.20 44.73 43.47 43.50 0.4M
2022-01-19 44.69 44.81 43.99 44.01 0.3M
2022-01-18 44.88 44.88 44.37 44.44 0.4M
2022-01-14 45.03 45.35 44.83 45.34 0.3M
2022-01-13 46.15 46.16 45.23 45.34 0.2M
2022-01-12 46.10 46.25 45.81 46.02 0.1M
2022-01-11 45.45 45.93 45.17 45.93 0.2M
2022-01-10 45.16 45.48 44.54 45.44 0.6M
2022-01-07 45.75 45.87 45.38 45.50 0.2M
2022-01-06 45.74 46.03 45.47 45.71 0.2M
2022-01-05 46.73 46.75 45.74 45.74 0.3M
2022-01-04 47.00 47.03 46.52 46.76 0.2M
2022-01-03 46.75 46.83 46.49 46.80 0.3M