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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 39,390 | 39,510 | 39,390 | 39,470 | +260 | +0.7% | 820 |
| 2022/08/25 | 39,240 | 39,240 | 39,180 | 39,210 | +270 | +0.7% | 220 |
| 2022/08/24 | 39,030 | 39,080 | 38,880 | 38,940 | -370 | -0.9% | 530 |
| 2022/08/23 | 39,500 | 39,570 | 39,310 | 39,310 | -660 | -1.7% | 270 |
| 2022/08/22 | 39,950 | 40,020 | 39,840 | 39,970 | -140 | -0.3% | 5,510 |
| 2022/08/19 | 40,000 | 40,150 | 40,000 | 40,110 | +320 | +0.8% | 320 |
| 2022/08/18 | 39,740 | 39,790 | 39,690 | 39,790 | +50 | +0.1% | 270 |
| 2022/08/17 | 39,820 | 39,830 | 39,700 | 39,740 | +550 | +1.4% | 420 |
| 2022/08/16 | 39,070 | 39,200 | 39,070 | 39,190 | +300 | +0.8% | 130 |
| 2022/08/15 | 38,870 | 39,300 | 38,840 | 38,890 | +360 | +0.9% | 200 |
| 2022/08/12 | 38,530 | 38,570 | 38,520 | 38,530 | +110 | +0.3% | 300 |
| 2022/08/10 | 38,380 | 38,460 | 38,360 | 38,420 | -30 | -0.1% | 80 |
| 2022/08/09 | 38,480 | 38,500 | 38,390 | 38,450 | +10 | ±0% | 90 |
| 2022/08/08 | 38,210 | 38,460 | 38,210 | 38,440 | +730 | +1.9% | 560 |
| 2022/08/05 | 37,710 | 37,710 | 37,710 | 37,710 | -340 | -0.9% | 20 |
| 2022/08/04 | 38,200 | 38,200 | 38,000 | 38,050 | +540 | +1.4% | 430 |
| 2022/08/03 | 37,530 | 37,610 | 37,400 | 37,510 | +510 | +1.4% | 290 |
| 2022/08/02 | 37,130 | 37,130 | 37,000 | 37,000 | -610 | -1.6% | 280 |
| 2022/08/01 | 37,810 | 37,810 | 37,580 | 37,610 | +90 | +0.2% | 220 |
| 2022/07/29 | 37,880 | 37,910 | 37,520 | 37,520 | -220 | -0.6% | 1,130 |
| 2022/07/28 | 37,980 | 38,000 | 37,740 | 37,740 | -180 | -0.5% | 370 |
| 2022/07/27 | 37,720 | 37,930 | 37,720 | 37,920 | +200 | +0.5% | 330 |
| 2022/07/26 | 37,650 | 37,760 | 37,620 | 37,720 | +70 | +0.2% | 250 |
| 2022/07/25 | 37,750 | 37,750 | 37,570 | 37,650 | -600 | -1.6% | 300 |
| 2022/07/22 | 38,210 | 38,270 | 38,030 | 38,250 | -50 | -0.1% | 130 |
| 2022/07/21 | 38,100 | 38,300 | 38,100 | 38,300 | +80 | +0.2% | 210 |
| 2022/07/20 | 38,120 | 38,300 | 38,120 | 38,220 | +950 | +2.5% | 860 |
| 2022/07/19 | 37,300 | 37,350 | 37,250 | 37,270 | +300 | +0.8% | 110 |
| 2022/07/15 | 36,900 | 37,000 | 36,870 | 36,970 | +110 | +0.3% | 230 |
| 2022/07/14 | 36,600 | 36,860 | 36,600 | 36,860 | +90 | +0.2% | 110 |
| 2022/07/13 | 36,850 | 36,850 | 36,770 | 36,770 | -180 | -0.5% | 120 |
| 2022/07/12 | 37,150 | 37,150 | 36,930 | 36,950 | -120 | -0.3% | 290 |
| 2022/07/11 | 37,000 | 37,070 | 37,000 | 37,070 | +280 | +0.8% | 50 |
| 2022/07/08 | 37,000 | 37,010 | 36,770 | 36,790 | +130 | +0.4% | 240 |
| 2022/07/07 | 36,530 | 36,660 | 36,460 | 36,660 | +470 | +1.3% | 130 |
| 2022/07/06 | 36,190 | 36,520 | 36,190 | 36,190 | -650 | -1.8% | 270 |
| 2022/07/05 | 36,660 | 36,880 | 36,660 | 36,840 | +500 | +1.4% | 510 |
| 2022/07/04 | 36,210 | 36,340 | 36,190 | 36,340 | +590 | +1.7% | 850 |
| 2022/07/01 | 36,100 | 36,310 | 35,720 | 35,750 | -730 | -2% | 1,230 |
| 2022/06/30 | 36,790 | 36,790 | 36,450 | 36,480 | -60 | -0.2% | 160 |
| 2022/06/29 | 36,620 | 36,640 | 36,500 | 36,540 | -370 | -1% | 300 |
| 2022/06/28 | 37,000 | 37,060 | 36,860 | 36,910 | +10 | ±0% | 540 |
| 2022/06/27 | 36,790 | 36,900 | 36,600 | 36,900 | +770 | +2.1% | 1,060 |
| 2022/06/24 | 35,940 | 36,130 | 35,940 | 36,130 | +300 | +0.8% | 540 |
| 2022/06/23 | 35,740 | 35,830 | 35,740 | 35,830 | +80 | +0.2% | 20 |
| 2022/06/22 | 35,990 | 36,070 | 35,750 | 35,750 | +240 | +0.7% | 390 |
| 2022/06/21 | 35,380 | 35,560 | 35,360 | 35,510 | +430 | +1.2% | 380 |
| 2022/06/20 | 35,430 | 35,430 | 34,900 | 35,080 | ±0 | ±0% | 600 |
| 2022/06/17 | 34,650 | 35,100 | 34,600 | 35,080 | -620 | -1.7% | 700 |
| 2022/06/16 | 35,970 | 36,060 | 35,700 | 35,700 | +60 | +0.2% | 520 |
551～
600
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
