51,950
+590 (+1.15%)
株価：2024/05/17 09:54
20分ディレイ
Ｓｉｍｐｌｅ－Ｘ ＮＹダウ・ジョーンズ・インデックス上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 51,660 | 51,660 | 51,360 | 51,360 | -310 | -0.6% | 40 |
| 2024/05/15 | 51,740 | 51,750 | 51,650 | 51,670 | +160 | +0.3% | 80 |
| 2024/05/14 | 51,510 | 51,510 | 51,510 | 51,510 | +110 | +0.2% | 10 |
| 2024/05/13 | 51,530 | 51,550 | 51,260 | 51,400 | +60 | +0.1% | 110 |
| 2024/05/10 | 51,330 | 51,340 | 51,250 | 51,340 | +620 | +1.2% | 90 |
| 2024/05/09 | 50,710 | 50,770 | 50,710 | 50,720 | +320 | +0.6% | 80 |
| 2024/05/08 | 50,130 | 50,510 | 50,130 | 50,400 | +230 | +0.5% | 430 |
| 2024/05/07 | 50,050 | 50,170 | 50,050 | 50,170 | +510 | +1% | 40 |
| 2024/05/02 | 49,600 | 49,750 | 49,600 | 49,660 | -290 | -0.6% | 160 |
| 2024/05/01 | 50,300 | 50,300 | 49,950 | 49,950 | -350 | -0.7% | 40 |
| 2024/04/30 | 50,280 | 50,300 | 50,280 | 50,300 | +620 | +1.2% | 30 |
| 2024/04/26 | 49,820 | 49,820 | 49,680 | 49,680 | -140 | -0.3% | 30 |
| 2024/04/25 | 49,930 | 49,930 | 49,820 | 49,820 | -20 | ±0% | 40 |
| 2024/04/24 | 49,810 | 49,840 | 49,810 | 49,840 | +240 | +0.5% | 90 |
| 2024/04/23 | 49,630 | 49,630 | 49,480 | 49,600 | +360 | +0.7% | 240 |
| 2024/04/22 | 49,360 | 49,380 | 49,220 | 49,240 | +680 | +1.4% | 70 |
| 2024/04/19 | 48,500 | 48,560 | 48,030 | 48,560 | -240 | -0.5% | 60 |
| 2024/04/18 | 48,880 | 48,880 | 48,710 | 48,800 | -130 | -0.3% | 30 |
| 2024/04/17 | 49,100 | 49,100 | 48,930 | 48,930 | +210 | +0.4% | 210 |
| 2024/04/16 | 48,530 | 48,720 | 48,530 | 48,720 | -280 | -0.6% | 140 |
| 2024/04/15 | 48,700 | 49,000 | 48,700 | 49,000 | -400 | -0.8% | 240 |
| 2024/04/12 | 49,280 | 49,480 | 49,230 | 49,400 | +220 | +0.4% | 130 |
| 2024/04/11 | 49,170 | 49,290 | 49,170 | 49,180 | -70 | -0.1% | 40 |
| 2024/04/10 | 49,250 | 49,250 | 49,250 | 49,250 | -220 | -0.4% | 10 |
| 2024/04/09 | 49,520 | 49,520 | 49,380 | 49,470 | +70 | +0.1% | 160 |
| 2024/04/08 | 49,300 | 49,510 | 49,300 | 49,400 | +520 | +1.1% | 350 |
| 2024/04/05 | 48,790 | 48,930 | 48,670 | 48,880 | -880 | -1.8% | 270 |
| 2024/04/04 | 49,750 | 49,760 | 49,710 | 49,760 | +150 | +0.3% | 180 |
| 2024/04/03 | 49,670 | 49,670 | 49,510 | 49,610 | -430 | -0.9% | 120 |
| 2024/04/02 | 50,040 | 50,040 | 50,040 | 50,040 | -570 | -1.1% | 80 |
| 2024/04/01 | 50,540 | 50,610 | 50,500 | 50,610 | +350 | +0.7% | 130 |
| 2024/03/29 | 50,290 | 50,290 | 50,230 | 50,260 | -30 | -0.1% | 60 |
| 2024/03/28 | 50,310 | 50,310 | 50,290 | 50,290 | +370 | +0.7% | 30 |
| 2024/03/27 | 49,920 | 49,920 | 49,920 | 49,920 | +50 | +0.1% | 10 |
| 2024/03/26 | 49,760 | 49,870 | 49,760 | 49,870 | +10 | ±0% | 120 |
| 2024/03/25 | 49,910 | 49,960 | 49,860 | 49,860 | -640 | -1.3% | 80 |
| 2024/03/22 | 50,570 | 50,570 | 50,440 | 50,500 | +410 | +0.8% | 120 |
| 2024/03/21 | 49,870 | 50,090 | 49,810 | 50,090 | +1,400 | +2.9% | 210 |
| 2024/03/19 | 48,460 | 48,730 | 48,360 | 48,690 | +310 | +0.6% | 200 |
| 2024/03/18 | 48,340 | 48,380 | 48,180 | 48,380 | +100 | +0.2% | 180 |
| 2024/03/15 | 48,280 | 48,350 | 48,270 | 48,280 | -50 | -0.1% | 130 |
| 2024/03/14 | 48,330 | 48,330 | 48,330 | 48,330 | +130 | +0.3% | 50 |
| 2024/03/13 | 48,170 | 48,200 | 48,030 | 48,200 | +470 | +1% | 190 |
| 2024/03/12 | 47,590 | 47,730 | 47,590 | 47,730 | +210 | +0.4% | 40 |
| 2024/03/11 | 47,560 | 47,630 | 47,520 | 47,520 | -410 | -0.9% | 250 |
| 2024/03/08 | 48,000 | 48,000 | 47,930 | 47,930 | -150 | -0.3% | 150 |
| 2024/03/07 | 48,240 | 48,240 | 48,070 | 48,080 | -290 | -0.6% | 80 |
| 2024/03/06 | 48,360 | 48,460 | 48,320 | 48,370 | - | - | 390 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 49,070 | 49,070 | 48,960 | 48,960 | -120 | -0.2% | 30 |
1～
50
件表示中 / 1504件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
