45,900
-870 (-1.86%)
株価：2025/04/18 12:54
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 37,800 | 37,810 | 37,410 | 37,410 | -670 | -1.8% | 460 |
| 2022/06/09 | 38,270 | 38,340 | 38,080 | 38,080 | -130 | -0.3% | 390 |
| 2022/06/08 | 37,900 | 38,260 | 37,900 | 38,210 | +580 | +1.5% | 360 |
| 2022/06/07 | 37,610 | 37,750 | 37,600 | 37,630 | +230 | +0.6% | 400 |
| 2022/06/06 | 37,340 | 37,450 | 37,100 | 37,400 | -50 | -0.1% | 340 |
| 2022/06/03 | 37,600 | 37,600 | 37,380 | 37,450 | +530 | +1.4% | 160 |
| 2022/06/02 | 36,860 | 37,010 | 36,430 | 36,920 | -210 | -0.6% | 290 |
| 2022/06/01 | 36,880 | 37,180 | 36,880 | 37,130 | +320 | +0.9% | 380 |
| 2022/05/31 | 36,780 | 36,880 | 36,120 | 36,810 | +120 | +0.3% | 160 |
| 2022/05/30 | 36,480 | 36,690 | 36,480 | 36,690 | +910 | +2.5% | 540 |
| 2022/05/27 | 36,000 | 36,000 | 35,780 | 35,780 | +340 | +1% | 200 |
| 2022/05/26 | 35,350 | 35,620 | 35,350 | 35,440 | +200 | +0.6% | 410 |
| 2022/05/25 | 35,110 | 35,360 | 35,110 | 35,240 | +220 | +0.6% | 530 |
| 2022/05/24 | 35,240 | 35,250 | 35,020 | 35,020 | +100 | +0.3% | 1,380 |
| 2022/05/23 | 35,100 | 35,100 | 34,650 | 34,920 | +70 | +0.2% | 650 |
| 2022/05/20 | 34,800 | 34,940 | 34,700 | 34,850 | -520 | -1.5% | 730 |
| 2022/05/19 | 34,800 | 35,370 | 34,800 | 35,370 | -1,060 | -2.9% | 1,020 |
| 2022/05/18 | 36,630 | 36,960 | 36,430 | 36,430 | +280 | +0.8% | 460 |
| 2022/05/17 | 36,120 | 36,220 | 35,950 | 36,150 | +310 | +0.9% | 320 |
| 2022/05/16 | 36,210 | 36,210 | 35,650 | 35,840 | +160 | +0.4% | 870 |
| 2022/05/13 | 35,520 | 36,050 | 35,330 | 35,680 | +150 | +0.4% | 690 |
| 2022/05/12 | 35,910 | 36,150 | 35,530 | 35,530 | -840 | -2.3% | 640 |
| 2022/05/11 | 36,370 | 36,620 | 36,270 | 36,370 | -260 | -0.7% | 370 |
| 2022/05/10 | 36,530 | 36,830 | 36,130 | 36,630 | -290 | -0.8% | 440 |
| 2022/05/09 | 37,020 | 37,270 | 36,780 | 36,920 | -340 | -0.9% | 440 |
| 2022/05/06 | 37,040 | 37,560 | 37,040 | 37,260 | -160 | -0.4% | 530 |
| 2022/05/02 | 37,270 | 37,730 | 37,000 | 37,420 | -550 | -1.4% | 650 |
| 2022/04/28 | 37,190 | 37,970 | 36,920 | 37,970 | +850 | +2.3% | 460 |
| 2022/04/27 | 36,730 | 37,120 | 36,620 | 37,120 | -660 | -1.7% | 570 |
| 2022/04/26 | 37,730 | 37,830 | 37,480 | 37,780 | +470 | +1.3% | 360 |
| 2022/04/25 | 37,510 | 37,650 | 37,200 | 37,310 | -1,370 | -3.5% | 650 |
| 2022/04/22 | 38,520 | 38,680 | 38,400 | 38,680 | -430 | -1.1% | 690 |
| 2022/04/21 | 39,390 | 39,390 | 38,860 | 39,110 | +290 | +0.7% | 180 |
| 2022/04/20 | 39,000 | 39,150 | 38,700 | 38,820 | +600 | +1.6% | 420 |
| 2022/04/19 | 37,810 | 38,250 | 37,810 | 38,220 | +560 | +1.5% | 230 |
| 2022/04/18 | 37,660 | 37,660 | 37,480 | 37,660 | +220 | +0.6% | 90 |
| 2022/04/15 | 37,590 | 37,600 | 37,360 | 37,440 | -100 | -0.3% | 110 |
| 2022/04/14 | 37,440 | 37,550 | 37,350 | 37,540 | +50 | +0.1% | 780 |
| 2022/04/13 | 37,150 | 37,490 | 37,150 | 37,490 | +350 | +0.9% | 630 |
| 2022/04/12 | 37,360 | 37,360 | 37,000 | 37,140 | -210 | -0.6% | 140 |
| 2022/04/11 | 37,280 | 37,430 | 37,240 | 37,350 | +260 | +0.7% | 310 |
| 2022/04/08 | 37,290 | 37,290 | 36,950 | 37,090 | +320 | +0.9% | 100 |
| 2022/04/07 | 37,020 | 37,080 | 36,730 | 36,770 | -260 | -0.7% | 240 |
| 2022/04/06 | 37,100 | 37,110 | 37,030 | 37,030 | -50 | -0.1% | 50 |
| 2022/04/05 | 37,020 | 37,100 | 36,810 | 37,080 | +200 | +0.5% | 270 |
| 2022/04/04 | 36,890 | 36,910 | 36,810 | 36,880 | +60 | +0.2% | 200 |
| 2022/04/01 | 36,740 | 36,900 | 36,580 | 36,820 | -260 | -0.7% | 500 |
| 2022/03/31 | 37,080 | 37,330 | 37,080 | 37,080 | -120 | -0.3% | 230 |
| 2022/03/30 | 37,500 | 37,600 | 36,890 | 37,200 | -110 | -0.3% | 570 |
| 2022/03/29 | 37,340 | 37,670 | 37,130 | 37,310 | +320 | +0.9% | 390 |
701～
750
件表示中 / 1731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
