56,800
±0 (0.00%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 41,280 | 41,290 | 41,260 | 41,290 | -540 | -1.3% | 200 |
| 2022/11/09 | 41,810 | 41,830 | 41,750 | 41,830 | +100 | +0.2% | 940 |
| 2022/11/08 | 41,610 | 42,170 | 41,610 | 41,730 | +450 | +1.1% | 470 |
| 2022/11/07 | 41,010 | 41,340 | 41,010 | 41,280 | +180 | +0.4% | 1,160 |
| 2022/11/04 | 41,070 | 41,120 | 40,940 | 41,100 | -730 | -1.7% | 1,400 |
| 2022/11/02 | 41,830 | 41,860 | 41,730 | 41,830 | -400 | -0.9% | 430 |
| 2022/11/01 | 42,150 | 42,290 | 42,150 | 42,230 | +120 | +0.3% | 820 |
| 2022/10/31 | 42,110 | 42,190 | 42,080 | 42,110 | +1,590 | +3.9% | 2,190 |
| 2022/10/28 | 40,660 | 40,740 | 40,520 | 40,520 | +210 | +0.5% | 850 |
| 2022/10/27 | 40,490 | 40,540 | 40,310 | 40,310 | -440 | -1.1% | 1,680 |
| 2022/10/26 | 40,620 | 40,840 | 40,620 | 40,750 | +140 | +0.3% | 1,320 |
| 2022/10/25 | 40,570 | 40,700 | 40,510 | 40,610 | +500 | +1.2% | 540 |
| 2022/10/24 | 40,150 | 40,240 | 39,840 | 40,110 | +660 | +1.7% | 1,020 |
| 2022/10/21 | 39,460 | 39,550 | 39,400 | 39,450 | -230 | -0.6% | 580 |
| 2022/10/20 | 39,550 | 39,680 | 39,430 | 39,680 | -40 | -0.1% | 330 |
| 2022/10/19 | 39,670 | 39,790 | 39,530 | 39,720 | +190 | +0.5% | 420 |
| 2022/10/18 | 39,290 | 39,620 | 39,180 | 39,530 | +990 | +2.6% | 1,260 |
| 2022/10/17 | 38,590 | 38,590 | 38,320 | 38,540 | -120 | -0.3% | 470 |
| 2022/10/14 | 38,420 | 38,680 | 38,350 | 38,660 | +1,360 | +3.6% | 1,520 |
| 2022/10/13 | 37,260 | 37,300 | 37,250 | 37,300 | +70 | +0.2% | 260 |
| 2022/10/12 | 37,050 | 37,280 | 37,050 | 37,230 | +470 | +1.3% | 40 |
| 2022/10/11 | 37,000 | 37,000 | 36,750 | 36,760 | -830 | -2.2% | 230 |
| 2022/10/07 | 37,480 | 37,690 | 37,480 | 37,590 | -560 | -1.5% | 100 |
| 2022/10/06 | 37,960 | 38,170 | 37,960 | 38,150 | +360 | +1% | 440 |
| 2022/10/05 | 37,790 | 37,800 | 37,670 | 37,790 | +390 | +1% | 420 |
| 2022/10/04 | 37,040 | 37,410 | 37,040 | 37,400 | +1,140 | +3.1% | 540 |
| 2022/10/03 | 36,090 | 36,280 | 35,960 | 36,260 | -370 | -1% | 940 |
| 2022/09/30 | 36,700 | 36,740 | 36,620 | 36,630 | -630 | -1.7% | 530 |
| 2022/09/29 | 36,870 | 37,260 | 36,870 | 37,260 | +740 | +2% | 200 |
| 2022/09/28 | 36,700 | 36,700 | 36,360 | 36,520 | -450 | -1.2% | 400 |
| 2022/09/27 | 36,750 | 37,000 | 36,750 | 36,970 | +270 | +0.7% | 210 |
| 2022/09/26 | 37,500 | 37,500 | 36,700 | 36,700 | -1,280 | -3.4% | 2,500 |
| 2022/09/22 | 37,730 | 37,990 | 37,620 | 37,980 | -510 | -1.3% | 1,940 |
| 2022/09/21 | 38,340 | 38,490 | 38,330 | 38,490 | -250 | -0.6% | 330 |
| 2022/09/20 | 38,670 | 38,740 | 38,640 | 38,740 | +380 | +1% | 230 |
| 2022/09/16 | 38,510 | 38,510 | 38,260 | 38,360 | -490 | -1.3% | 380 |
| 2022/09/15 | 38,890 | 38,890 | 38,710 | 38,850 | -40 | -0.1% | 1,340 |
| 2022/09/14 | 39,480 | 39,480 | 38,890 | 38,890 | -1,220 | -3% | 1,310 |
| 2022/09/13 | 40,100 | 40,120 | 40,040 | 40,110 | +110 | +0.3% | 200 |
| 2022/09/12 | 40,040 | 40,300 | 39,830 | 40,000 | +500 | +1.3% | 720 |
| 2022/09/09 | 39,870 | 39,870 | 39,500 | 39,500 | +50 | +0.1% | 300 |
| 2022/09/08 | 39,390 | 39,550 | 39,390 | 39,450 | +600 | +1.5% | 810 |
| 2022/09/07 | 38,670 | 38,860 | 38,520 | 38,850 | +420 | +1.1% | 640 |
| 2022/09/06 | 38,430 | 38,430 | 38,390 | 38,430 | +210 | +0.5% | 160 |
| 2022/09/05 | 38,130 | 38,300 | 38,130 | 38,220 | -270 | -0.7% | 430 |
| 2022/09/02 | 38,590 | 38,590 | 38,420 | 38,490 | +450 | +1.2% | 620 |
| 2022/09/01 | 38,050 | 38,410 | 38,040 | 38,040 | -370 | -1% | 620 |
| 2022/08/31 | 38,330 | 38,500 | 38,280 | 38,410 | -240 | -0.6% | 1,060 |
| 2022/08/30 | 38,580 | 38,670 | 38,580 | 38,650 | +90 | +0.2% | 470 |
| 2022/08/29 | 38,360 | 38,620 | 38,340 | 38,560 | -910 | -2.3% | 790 |
501～
550
件表示中 / 1634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
