Schwab Intermediate-Term U.S. Treasury ETF™ (SCHR)

SCHR
🏛️ アメリカ →
25.07
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
2021-12-31 56.19 56.22 56.12 56.14 1.9M
2021-12-30 56.10 56.17 56.06 56.17 8.4M
2021-12-29 56.10 56.13 56.03 56.06 0.3M
2021-12-28 56.24 56.24 56.18 56.19 0.4M
2021-12-27 56.15 56.20 56.15 56.18 0.4M
2021-12-23 56.21 56.23 56.15 56.20 0.6M
2021-12-22 56.26 56.27 56.18 56.25 0.6M
2021-12-21 56.26 56.28 56.18 56.24 0.8M
2021-12-20 56.45 56.52 56.38 56.39 0.4M
2021-12-17 56.41 56.48 56.35 56.37 1.6M
2021-12-16 56.29 56.42 56.29 56.40 0.5M
2021-12-15 56.16 56.25 56.10 56.22 0.6M
2021-12-14 56.24 56.29 56.19 56.24 0.7M
2021-12-13 56.23 56.36 56.23 56.32 0.2M
2021-12-10 56.18 56.28 56.16 56.18 0.2M
2021-12-09 56.14 56.22 56.11 56.15 0.3M
2021-12-08 56.10 56.14 56.03 56.10 0.3M
2021-12-07 56.21 56.26 56.15 56.18 0.2M
2021-12-06 56.43 56.46 56.29 56.33 0.3M
2021-12-03 56.23 56.58 56.21 56.50 0.6M
2021-12-02 56.39 56.41 56.23 56.31 0.3M
2021-12-01 56.26 56.45 56.21 56.45 0.5M
2021-11-30 56.54 56.63 56.28 56.43 1.3M
2021-11-29 56.21 56.35 56.19 56.31 0.7M
2021-11-26 56.27 56.39 56.24 56.33 2.6M
2021-11-24 55.80 55.89 55.78 55.87 0.3M
2021-11-23 55.86 55.91 55.82 55.82 0.7M
2021-11-22 56.03 56.06 55.90 55.92 0.5M
2021-11-19 56.28 56.35 56.19 56.21 0.4M
2021-11-18 56.08 56.18 56.08 56.18 8.1M
2021-11-17 56.01 56.15 56.01 56.15 4.7M
2021-11-16 56.03 56.10 56.01 56.02 0.3M
2021-11-15 56.14 56.15 56.03 56.04 0.3M
2021-11-12 56.17 56.23 56.12 56.15 0.3M
2021-11-11 56.16 56.17 56.05 56.06 0.2M
2021-11-10 56.43 56.43 56.15 56.19 0.4M
2021-11-09 56.54 56.62 56.54 56.56 0.4M
2021-11-08 56.55 56.55 56.40 56.42 0.6M
2021-11-05 56.49 56.63 56.45 56.59 0.9M
2021-11-04 56.30 56.46 56.30 56.43 0.3M
2021-11-03 56.30 56.32 56.12 56.25 1.0M
2021-11-02 56.26 56.36 56.26 56.31 0.2M
2021-11-01 56.10 56.23 56.09 56.20 1.2M
2021-10-29 56.13 56.31 56.09 56.22 1.6M
2021-10-27 56.29 56.39 56.16 56.34 0.4M
2021-10-26 56.17 56.21 56.12 56.21 0.3M
2021-10-25 56.16 56.23 56.15 56.20 0.3M
2021-10-22 56.05 56.15 56.01 56.13 1.3M
2021-10-21 56.15 56.16 56.06 56.07 0.3M
2021-10-20 56.23 56.27 56.20 56.22 0.3M
2021-10-19 56.27 56.27 56.20 56.21 0.3M
2021-10-18 56.23 56.29 56.17 56.26 0.6M
2021-10-15 56.41 56.44 56.33 56.36 0.2M
2021-10-14 56.51 56.56 56.49 56.54 0.4M
2021-10-13 56.44 56.52 56.42 56.47 0.3M
2021-10-12 56.39 56.46 56.36 56.45 0.3M
2021-10-11 56.36 56.40 56.32 56.32 1.1M
2021-10-08 56.51 56.51 56.42 56.44 0.3M
2021-10-07 56.57 56.59 56.52 56.52 0.2M
2021-10-06 56.64 56.68 56.62 56.66 0.3M
2021-10-05 56.69 56.71 56.62 56.65 0.2M
2021-10-04 56.73 56.81 56.70 56.75 0.4M
2021-10-01 56.72 56.81 56.70 56.81 1.1M
2021-09-30 56.62 56.71 56.59 56.71 0.2M
2021-09-29 56.64 56.70 56.59 56.65 0.2M
2021-09-28 56.59 56.66 56.53 56.59 0.3M
2021-09-27 56.69 56.75 56.68 56.69 0.3M
2021-09-24 56.82 56.83 56.75 56.77 0.3M
2021-09-23 56.99 57.00 56.86 56.87 0.3M
2021-09-22 57.16 57.21 57.06 57.14 0.4M
2021-09-21 57.20 57.23 57.15 57.18 0.3M
2021-09-20 57.14 57.23 57.12 57.19 0.2M
2021-09-17 57.03 57.05 56.99 57.04 0.2M
2021-09-16 57.13 57.18 57.10 57.14 0.3M
2021-09-15 57.26 57.27 57.20 57.25 0.2M
2021-09-14 57.26 57.34 57.25 57.30 0.3M
2021-09-13 57.19 57.23 57.19 57.20 0.2M
2021-09-10 57.20 57.22 57.13 57.17 1.6M
2021-09-09 57.20 57.30 57.17 57.27 0.2M
2021-09-08 57.13 57.20 57.12 57.18 0.2M
2021-09-07 57.11 57.15 57.08 57.11 0.3M
2021-09-03 57.23 57.24 57.20 57.24 1.5M
2021-09-02 57.28 57.29 57.25 57.29 0.7M
2021-09-01 57.28 57.30 57.22 57.25 0.7M
2021-08-31 57.31 57.35 57.27 57.30 0.3M
2021-08-30 57.24 57.34 57.24 57.33 0.4M
2021-08-27 57.11 57.26 57.07 57.24 1.6M
2021-08-26 57.12 57.14 57.07 57.12 2.0M
2021-08-25 57.23 57.26 57.11 57.13 0.3M
2021-08-24 57.29 57.31 57.24 57.25 0.2M
2021-08-23 57.30 57.34 57.27 57.33 0.3M
2021-08-20 57.34 57.36 57.27 57.29 0.3M
2021-08-19 57.37 57.38 57.33 57.35 0.3M
2021-08-18 57.30 57.33 57.22 57.30 0.6M
2021-08-17 57.32 57.39 57.31 57.32 0.4M
2021-08-16 57.34 57.43 57.34 57.35 0.3M
2021-08-13 57.12 57.26 57.12 57.25 0.3M
2021-08-12 57.09 57.14 57.06 57.10 0.2M
2021-08-11 57.11 57.22 57.06 57.15 0.3M
2021-08-10 57.19 57.19 57.08 57.08 0.6M
2021-08-09 57.30 57.33 57.16 57.16 0.2M
2021-08-06 57.27 57.30 57.24 57.24 0.8M
2021-08-05 57.47 57.49 57.40 57.44 0.6M
2021-08-04 57.71 57.75 57.49 57.58 0.3M
2021-08-03 57.62 57.67 57.60 57.62 0.2M
2021-08-02 57.50 57.66 57.49 57.60 0.8M
2021-07-30 57.46 57.52 57.46 57.51 0.3M
2021-07-29 57.36 57.44 57.36 57.40 0.4M
2021-07-28 57.41 57.50 57.33 57.50 0.4M
2021-07-27 57.46 57.50 57.43 57.46 0.3M
2021-07-26 57.40 57.41 57.34 57.35 0.5M
2021-07-23 57.29 57.39 57.29 57.37 0.7M
2021-07-22 57.33 57.46 57.33 57.42 0.2M
2021-07-21 57.39 57.41 57.32 57.33 0.3M
2021-07-20 57.65 57.68 57.48 57.51 0.3M
2021-07-19 57.43 57.56 57.43 57.50 0.4M
2021-07-16 57.11 57.24 57.11 57.22 2.0M
2021-07-15 57.18 57.26 57.12 57.22 0.3M
2021-07-14 57.07 57.14 57.06 57.14 3.8M
2021-07-13 57.09 57.11 56.96 56.99 3.8M
2021-07-12 57.15 57.16 57.08 57.11 0.2M
2021-07-09 57.16 57.17 57.12 57.14 0.2M
2021-07-08 57.24 57.34 57.23 57.30 0.3M
2021-07-07 57.12 57.21 57.10 57.18 0.1M
2021-07-06 56.94 57.13 56.94 57.11 0.3M
2021-07-02 56.85 56.92 56.83 56.92 0.2M
2021-07-01 56.81 56.83 56.75 56.78 0.2M
2021-06-30 56.86 56.91 56.86 56.87 0.1M
2021-06-29 56.76 56.83 56.76 56.83 0.4M
2021-06-28 56.77 56.84 56.76 56.80 0.2M
2021-06-25 56.79 56.80 56.66 56.72 2.1M
2021-06-24 56.79 56.82 56.75 56.77 0.1M
2021-06-23 56.82 56.87 56.77 56.79 0.2M
2021-06-22 56.77 56.87 56.77 56.87 0.2M
2021-06-21 56.74 56.81 56.70 56.77 0.6M
2021-06-18 56.73 56.85 56.60 56.84 1.9M
2021-06-17 56.70 56.82 56.69 56.75 0.3M
2021-06-16 57.00 57.02 56.64 56.69 0.3M
2021-06-15 56.96 56.99 56.95 56.99 0.1M
2021-06-14 57.04 57.05 56.97 56.98 0.2M
2021-06-11 57.14 57.14 57.07 57.09 0.3M
2021-06-10 56.99 57.16 56.98 57.16 0.3M
2021-06-09 57.08 57.11 57.03 57.05 0.2M
2021-06-08 56.98 56.98 56.95 56.97 0.2M
2021-06-07 56.87 56.90 56.86 56.89 0.2M
2021-06-04 56.81 56.91 56.81 56.90 0.5M
2021-06-03 56.78 56.78 56.71 56.72 0.2M
2021-06-02 56.84 56.86 56.82 56.83 0.3M
2021-06-01 56.78 56.81 56.74 56.81 0.7M
2021-05-28 56.82 56.91 56.82 56.84 0.2M
2021-05-27 56.80 56.85 56.78 56.85 0.3M
2021-05-26 56.89 56.93 56.86 56.88 0.3M
2021-05-25 56.82 56.92 56.82 56.91 0.6M
2021-05-24 56.77 56.82 56.76 56.79 0.6M
2021-05-21 56.78 56.79 56.72 56.74 0.1M
2021-05-20 56.66 56.76 56.66 56.75 0.2M
2021-05-19 56.73 56.79 56.59 56.63 0.6M
2021-05-18 56.71 56.75 56.68 56.73 0.3M
2021-05-17 56.72 56.74 56.70 56.71 0.3M
2021-05-14 56.73 56.77 56.70 56.74 0.2M
2021-05-13 56.62 56.70 56.61 56.69 0.2M
2021-05-12 56.59 56.63 56.57 56.58 0.3M
2021-05-11 56.75 56.78 56.73 56.76 0.3M
2021-05-10 56.87 56.91 56.79 56.80 0.3M
2021-05-07 56.90 56.98 56.83 56.85 2.1M
2021-05-06 56.77 56.84 56.77 56.79 0.2M
2021-05-05 56.71 56.81 56.71 56.80 0.3M
2021-05-04 56.77 56.83 56.72 56.73 0.6M
2021-05-03 56.64 56.76 56.63 56.69 0.4M
2021-04-30 56.67 56.71 56.63 56.69 0.3M
2021-04-29 56.57 56.67 56.54 56.65 0.4M
2021-04-28 56.64 56.71 56.57 56.69 0.5M
2021-04-27 56.70 56.73 56.63 56.63 1.7M
2021-04-26 56.78 56.80 56.74 56.74 1.1M
2021-04-23 56.83 56.83 56.75 56.80 0.8M
2021-04-22 56.81 56.85 56.74 56.83 0.9M
2021-04-21 56.81 56.85 56.77 56.82 1.7M
2021-04-20 56.72 56.84 56.71 56.81 2.8M
2021-04-19 56.66 56.75 56.65 56.70 2.0M
2021-04-16 56.71 56.77 56.71 56.71 3.1M
2021-04-15 56.70 56.85 56.70 56.79 0.5M
2021-04-14 56.60 56.64 56.56 56.62 0.4M
2021-04-13 56.53 56.67 56.53 56.67 0.3M
2021-04-12 56.52 56.54 56.49 56.53 0.2M
2021-04-09 56.51 56.62 56.50 56.56 0.2M
2021-04-08 56.61 56.66 56.61 56.65 0.3M
2021-04-07 56.55 56.64 56.54 56.56 0.3M
2021-04-06 56.46 56.57 56.45 56.57 0.4M
2021-04-05 56.31 56.39 56.29 56.38 0.4M
2021-04-01 56.43 56.50 56.41 56.46 4.3M
2021-03-31 56.45 56.48 56.37 56.41 0.4M
2021-03-30 56.41 56.49 56.38 56.48 0.6M
2021-03-29 56.64 56.64 56.48 56.50 0.9M
2021-03-26 56.62 56.70 56.61 56.61 0.7M
2021-03-25 56.76 56.78 56.66 56.72 0.3M
2021-03-24 56.64 56.74 56.63 56.73 1.5M
2021-03-23 56.61 56.71 56.59 56.71 0.4M
2021-03-22 56.52 56.57 56.51 56.55 0.5M
2021-03-19 56.40 56.53 56.40 56.47 0.4M
2021-03-18 56.45 56.53 56.39 56.50 0.4M
2021-03-17 56.56 56.77 56.52 56.69 0.3M
2021-03-16 56.68 56.72 56.64 56.67 0.7M
2021-03-15 56.62 56.68 56.62 56.66 0.3M
2021-03-12 56.63 56.63 56.58 56.61 0.3M
2021-03-11 56.84 56.87 56.77 56.83 0.5M
2021-03-10 56.73 56.84 56.73 56.82 0.3M
2021-03-09 56.72 56.76 56.67 56.74 0.3M
2021-03-08 56.68 56.68 56.58 56.60 1.0M
2021-03-05 56.68 56.81 56.64 56.77 0.4M
2021-03-04 56.97 57.02 56.77 56.80 0.9M
2021-03-03 57.01 57.01 56.91 56.97 0.9M
2021-03-02 57.05 57.16 57.04 57.16 0.5M
2021-03-01 57.05 57.08 56.99 57.08 0.5M
2021-02-26 56.91 57.13 56.79 57.13 0.5M
2021-02-25 57.11 57.14 56.62 56.81 1.7M
2021-02-24 57.26 57.37 57.24 57.34 0.3M
2021-02-23 57.35 57.44 57.35 57.40 0.4M
2021-02-22 57.38 57.45 57.34 57.38 0.3M
2021-02-19 57.45 57.48 57.38 57.42 0.3M
2021-02-18 57.49 57.56 57.46 57.52 0.4M
2021-02-17 57.51 57.55 57.49 57.53 0.4M
2021-02-16 57.61 57.62 57.48 57.50 0.4M
2021-02-12 57.76 57.78 57.71 57.73 0.4M
2021-02-11 57.84 57.86 57.81 57.83 0.2M
2021-02-10 57.79 57.85 57.79 57.85 0.2M
2021-02-09 57.76 57.80 57.76 57.77 0.5M
2021-02-08 57.75 57.80 57.72 57.76 1.3M
2021-02-05 57.79 57.84 57.75 57.75 2.2M
2021-02-04 57.77 57.81 57.75 57.81 0.4M
2021-02-03 57.82 57.84 57.79 57.79 0.3M
2021-02-02 57.87 57.89 57.85 57.88 0.3M
2021-02-01 57.92 57.97 57.91 57.96 0.6M
2021-01-29 57.91 57.99 57.91 57.97 2.2M
2021-01-28 58.01 58.03 57.95 58.00 0.8M
2021-01-27 58.06 58.11 58.05 58.07 0.4M
2021-01-26 58.02 58.04 58.01 58.03 0.3M
2021-01-25 57.96 58.04 57.96 58.04 0.4M
2021-01-22 57.91 57.94 57.89 57.93 0.4M
2021-01-21 57.86 57.90 57.85 57.89 0.5M
2021-01-20 57.87 57.91 57.86 57.91 0.5M
2021-01-19 57.83 57.91 57.81 57.91 0.4M
2021-01-15 57.83 57.89 57.80 57.88 0.6M
2021-01-14 57.84 57.87 57.76 57.79 0.5M
2021-01-13 57.76 57.86 57.76 57.83 0.4M
2021-01-12 57.66 57.75 57.62 57.74 0.8M
2021-01-11 57.77 57.77 57.73 57.75 0.6M
2021-01-08 57.81 57.84 57.76 57.80 0.6M
2021-01-07 57.89 57.90 57.86 57.88 0.6M
2021-01-06 58.03 58.03 57.92 57.99 0.5M
2021-01-05 58.21 58.22 58.14 58.18 0.4M
2021-01-04 58.16 58.25 58.15 58.25 0.5M