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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/06 | 53,670 | 53,670 | 52,640 | 52,800 | +120 | +0.2% | 110 |
| 2025/03/05 | 52,740 | 52,740 | 52,620 | 52,680 | -490 | -0.9% | 300 |
| 2025/03/04 | 53,140 | 53,180 | 52,940 | 53,170 | -960 | -1.8% | 130 |
| 2025/03/03 | 54,030 | 54,210 | 54,030 | 54,130 | +1,100 | +2.1% | 80 |
| 2025/02/28 | 53,400 | 53,400 | 53,030 | 53,030 | -440 | -0.8% | 30 |
| 2025/02/27 | 53,730 | 53,730 | 53,110 | 53,470 | -260 | -0.5% | 70 |
| 2025/02/26 | 53,610 | 53,730 | 53,400 | 53,730 | +130 | +0.2% | 120 |
| 2025/02/25 | 53,590 | 53,650 | 53,530 | 53,600 | -770 | -1.4% | 180 |
| 2025/02/21 | 54,850 | 54,850 | 54,340 | 54,370 | -540 | -1% | 60 |
| 2025/02/20 | 56,350 | 56,350 | 54,910 | 54,910 | -630 | -1.1% | 50 |
| 2025/02/19 | 55,540 | 55,540 | 55,540 | 55,540 | -230 | -0.4% | 20 |
| 2025/02/18 | 55,290 | 55,770 | 55,290 | 55,770 | +240 | +0.4% | 40 |
| 2025/02/17 | 56,980 | 56,980 | 55,520 | 55,530 | -670 | -1.2% | 50 |
| 2025/02/14 | 56,200 | 56,200 | 56,200 | 56,200 | - | - | 40 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 55,700 | 55,700 | 55,680 | 55,680 | -520 | -0.9% | 20 |
51～
100
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
