53,060
+740 (+1.41%)
株価：2025/07/04 10:35
15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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 52,970 | 53,070 | 52,950 | 53,060 | +740 | +1.4% | 130 |
| 2025/07/03 | 52,240 | 52,440 | 52,240 | 52,320 | -180 | -0.3% | 30 |
| 2025/07/02 | 52,220 | 52,500 | 52,220 | 52,500 | +670 | +1.3% | 30 |
| 2025/07/01 | 51,830 | 51,830 | 51,830 | 51,830 | -210 | -0.4% | 10 |
| 2025/06/30 | 52,050 | 52,050 | 52,040 | 52,040 | +590 | +1.1% | 40 |
| 2025/06/27 | 51,600 | 51,600 | 51,450 | 51,450 | +300 | +0.6% | 80 |
| 2025/06/26 | 51,040 | 51,150 | 51,040 | 51,150 | +10 | ±0% | 40 |
| 2025/06/25 | 51,240 | 51,240 | 51,140 | 51,140 | - | - | 70 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 50,550 | 50,550 | 50,550 | 50,550 | - | - | 10 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 50,030 | 50,030 | 49,820 | 50,030 | -250 | -0.5% | 40 |
| 2025/06/18 | 50,220 | 50,280 | 50,220 | 50,280 | -70 | -0.1% | 40 |
| 2025/06/17 | 50,350 | 50,350 | 50,350 | 50,350 | +380 | +0.8% | 10 |
| 2025/06/16 | 49,910 | 49,970 | 49,910 | 49,970 | +30 | +0.1% | 60 |
| 2025/06/13 | 49,940 | 49,940 | 49,940 | 49,940 | -490 | -1% | 10 |
| 2025/06/12 | 50,500 | 50,500 | 50,430 | 50,430 | -390 | -0.8% | 20 |
| 2025/06/11 | 50,780 | 50,820 | 50,730 | 50,820 | - | - | 120 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 50,650 | 50,650 | 50,650 | 50,650 | - | - | 10 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 50,160 | 50,170 | 50,160 | 50,170 | +800 | +1.6% | 20 |
| 2025/06/03 | 49,360 | 49,370 | 49,360 | 49,370 | -110 | -0.2% | 70 |
| 2025/06/02 | 49,650 | 49,650 | 49,480 | 49,480 | -340 | -0.7% | 20 |
| 2025/05/30 | 49,590 | 49,820 | 49,590 | 49,820 | -1,250 | -2.4% | 30 |
| 2025/05/29 | 50,920 | 51,070 | 50,920 | 51,070 | +910 | +1.8% | 50 |
| 2025/05/28 | 50,000 | 50,160 | 50,000 | 50,160 | - | - | 130 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 50,250 | 50,250 | 50,220 | 50,220 | -500 | -1% | 20 |
| 2025/05/20 | 50,720 | 50,720 | 50,720 | 50,720 | +280 | +0.6% | 70 |
| 2025/05/19 | 50,440 | 50,440 | 50,440 | 50,440 | -20 | ±0% | 20 |
| 2025/05/16 | 50,360 | 50,460 | 50,360 | 50,460 | +400 | +0.8% | 30 |
| 2025/05/15 | 50,750 | 50,750 | 50,060 | 50,060 | -800 | -1.6% | 40 |
| 2025/05/14 | 51,060 | 51,060 | 50,860 | 50,860 | -450 | -0.9% | 30 |
| 2025/05/13 | 51,310 | 51,310 | 51,310 | 51,310 | +1,560 | +3.1% | 10 |
| 2025/05/12 | 49,870 | 49,870 | 49,750 | 49,750 | +320 | +0.6% | 40 |
| 2025/05/09 | 49,270 | 49,430 | 49,270 | 49,430 | +820 | +1.7% | 40 |
| 2025/05/08 | 48,610 | 48,610 | 48,610 | 48,610 | +450 | +0.9% | 60 |
| 2025/05/07 | 48,100 | 48,240 | 48,010 | 48,160 | -680 | -1.4% | 70 |
| 2025/05/02 | 48,750 | 49,060 | 48,750 | 48,840 | +640 | +1.3% | 80 |
| 2025/05/01 | 47,900 | 48,280 | 47,900 | 48,200 | +840 | +1.8% | 80 |
| 2025/04/30 | 47,230 | 47,360 | 47,170 | 47,360 | +330 | +0.7% | 60 |
| 2025/04/28 | 47,140 | 47,140 | 47,030 | 47,030 | -140 | -0.3% | 30 |
| 2025/04/25 | 46,640 | 47,320 | 46,640 | 47,170 | +980 | +2.1% | 230 |
| 2025/04/24 | 46,590 | 46,590 | 46,190 | 46,190 | -80 | -0.2% | 130 |
| 2025/04/23 | 46,450 | 46,450 | 45,990 | 46,270 | +2,280 | +5.2% | 230 |
1～
50
件表示中 / 1783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
