50,220
-500 (-0.99%)
株価：2025/05/21 14:38
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 44,310 | 44,310 | 43,990 | 43,990 | -790 | -1.8% | 160 |
| 2025/04/21 | 45,140 | 45,190 | 44,780 | 44,780 | -1,120 | -2.4% | 160 |
| 2025/04/18 | 45,920 | 45,920 | 45,900 | 45,900 | -870 | -1.9% | 90 |
| 2025/04/17 | 46,880 | 46,880 | 46,770 | 46,770 | -1,040 | -2.2% | 20 |
| 2025/04/16 | 47,810 | 47,810 | 47,810 | 47,810 | ±0 | ±0% | 10 |
| 2025/04/15 | 48,680 | 48,680 | 47,580 | 47,810 | -340 | -0.7% | 70 |
| 2025/04/14 | 48,000 | 48,240 | 48,000 | 48,150 | +1,150 | +2.4% | 30 |
| 2025/04/11 | 46,520 | 48,530 | 45,950 | 47,000 | -1,620 | -3.3% | 260 |
| 2025/04/10 | 49,450 | 49,450 | 48,620 | 48,620 | +4,770 | +10.9% | 310 |
| 2025/04/09 | 44,430 | 44,710 | 43,850 | 43,850 | -2,920 | -6.2% | 230 |
| 2025/04/08 | 46,780 | 46,860 | 46,660 | 46,770 | +1,970 | +4.4% | 310 |
| 2025/04/07 | 44,100 | 44,860 | 44,100 | 44,800 | -3,680 | -7.6% | 320 |
| 2025/04/04 | 48,300 | 48,500 | 48,090 | 48,480 | -1,520 | -3% | 200 |
| 2025/04/03 | 51,420 | 51,420 | 50,000 | 50,000 | - | - | 50 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 51,500 | 51,500 | 51,500 | 51,500 | +860 | +1.7% | 20 |
| 2025/03/31 | 50,770 | 50,770 | 50,550 | 50,640 | -1,770 | -3.4% | 90 |
| 2025/03/28 | 52,550 | 52,550 | 52,410 | 52,410 | +160 | +0.3% | 20 |
| 2025/03/27 | 52,350 | 52,350 | 52,250 | 52,250 | -440 | -0.8% | 30 |
| 2025/03/26 | 52,640 | 52,700 | 52,490 | 52,690 | +50 | +0.1% | 80 |
| 2025/03/25 | 52,570 | 52,690 | 52,570 | 52,640 | +680 | +1.3% | 80 |
| 2025/03/24 | 51,980 | 51,980 | 51,950 | 51,960 | +740 | +1.4% | 50 |
| 2025/03/21 | 51,220 | 51,220 | 51,220 | 51,220 | -20 | ±0% | 40 |
| 2025/03/19 | 51,240 | 51,240 | 51,240 | 51,240 | -290 | -0.6% | 20 |
| 2025/03/18 | 51,650 | 54,000 | 51,250 | 51,530 | +880 | +1.7% | 220 |
| 2025/03/17 | 50,450 | 50,650 | 50,450 | 50,650 | +440 | +0.9% | 50 |
| 2025/03/14 | 49,780 | 50,210 | 49,780 | 50,210 | +110 | +0.2% | 80 |
| 2025/03/13 | 50,560 | 50,560 | 50,000 | 50,100 | -500 | -1% | 90 |
| 2025/03/12 | 50,980 | 51,290 | 50,500 | 50,600 | -380 | -0.7% | 240 |
| 2025/03/11 | 51,600 | 51,600 | 50,590 | 50,980 | -620 | -1.2% | 80 |
| 2025/03/10 | 51,670 | 51,670 | 51,600 | 51,600 | -70 | -0.1% | 80 |
| 2025/03/07 | 52,510 | 52,510 | 51,670 | 51,670 | -1,130 | -2.1% | 200 |
1～
50
件表示中 / 1751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
