Ｓｉｍｐｌｅ－Ｘ　ＮＹダウ・ジョーンズ・インデックス上場投信

1679 / 東証(その他) / ETF・REIT等

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
2020/03/13	19,760	20,820	19,120	20,470	-710	-3.4%	2,170
2020/03/12	22,140	22,190	20,800	21,180	-1,190	-5.3%	1,970
2020/03/11	23,270	23,270	22,370	22,370	-960	-4.1%	1,390
2020/03/10	22,240	23,380	21,970	23,330	+670	+3%	2,650
2020/03/09	23,110	23,190	22,110	22,660	-1,890	-7.7%	2,060
2020/03/06	25,030	25,190	24,540	24,550	-1,480	-5.7%	2,770
2020/03/05	26,120	26,120	25,840	26,030	+490	+1.9%	2,090
2020/03/04	24,930	25,540	24,810	25,540	-110	-0.4%	1,800
2020/03/03	26,240	26,240	25,500	25,650	+590	+2.4%	2,850
2020/03/02	24,510	25,090	24,260	25,060	+310	+1.3%	3,950
2020/02/28	25,330	25,340	24,700	24,750	-1,560	-5.9%	1,870
2020/02/27	26,770	26,770	26,160	26,310	-580	-2.2%	1,710
2020/02/26	27,240	29,080	26,890	26,890	-1,380	-4.9%	3,610
2020/02/25	28,030	28,270	27,950	28,270	-820	-2.8%	2,780
2020/02/21	29,080	29,340	29,080	29,090	-110	-0.4%	160
2020/02/20	29,190	29,200	29,190	29,200	+440	+1.5%	90
2020/02/19	28,760	28,760	28,760	28,760	±0	±0%	260
2020/02/18	28,800	28,850	28,760	28,760	-300	-1%	120
2020/02/17	28,870	29,060	28,870	29,060	+230	+0.8%	80
2020/02/14	28,840	28,840	28,830	28,830	-60	-0.2%	100
2020/02/13	28,840	29,080	28,830	28,890	+130	+0.5%	270
2020/02/12	28,670	28,860	28,670	28,760	+290	+1%	220
2020/02/10	28,630	28,720	28,470	28,470	-300	-1%	230
2020/02/07	28,860	28,990	28,770	28,770	-310	-1.1%	430
2020/02/06	28,830	29,080	28,680	29,080	+830	+2.9%	1,030
2020/02/05	28,260	28,280	28,090	28,250	+450	+1.6%	250
2020/02/04	27,670	27,800	27,540	27,800	+120	+0.4%	140
2020/02/03	27,590	27,680	27,400	27,680	-660	-2.3%	460
2020/01/31	28,010	28,370	28,010	28,340	+330	+1.2%	160
2020/01/30	28,190	28,220	27,770	28,010	-280	-1%	700
2020/01/29	28,200	28,290	28,030	28,290	+260	+0.9%	90
2020/01/28	28,000	28,030	27,770	28,030	-110	-0.4%	90
2020/01/27	28,070	28,160	28,070	28,140	-320	-1.1%	280
2020/01/24	28,460	28,460	28,460	28,460	+40	+0.1%	50
2020/01/23	28,730	28,760	28,420	28,420	-600	-2.1%	70
2020/01/22	28,860	29,020	28,860	29,020	+220	+0.8%	170
2020/01/21	29,030	29,030	28,660	28,800	-250	-0.9%	170
2020/01/20	29,050	29,050	29,030	29,050	+200	+0.7%	210
2020/01/17	28,770	29,040	28,770	28,850	+210	+0.7%	170
2020/01/16	28,650	28,730	28,640	28,640	+340	+1.2%	40
2020/01/15	28,520	28,520	28,300	28,300	-290	-1%	30
2020/01/14	28,610	28,650	28,550	28,590	-10	±0%	160
2020/01/10	28,350	28,600	28,350	28,600	+510	+1.8%	40
2020/01/09	28,250	28,270	28,020	28,090	+430	+1.6%	130
2020/01/08	27,340	27,670	27,200	27,660	-110	-0.4%	180
2020/01/07	27,670	27,780	27,670	27,770	+270	+1%	170
2020/01/06	27,640	27,690	27,500	27,500	-370	-1.3%	50
2019/12/30	27,970	27,970	27,870	27,870	-100	-0.4%	60
2019/12/27	28,180	28,190	27,970	27,970	-60	-0.2%	80
2019/12/26	27,850	28,030	27,850	28,030	-	-	40

1151～ 1200 件表示中 / 1634件

類似銘柄と比較する

現在ご覧いただいている「ＮＹダウ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＮＹダウ	568,000円	-	-	-	-	-	-
野村ＡＩ７０	19,105円	-	-	-	-	-	-
ＮＦ上証５０	44,560円	-	-	-	-	-	-
ＤＡＸヘッジ	26,020円	-	-	-	-	-	-
穀物ＥＴＦ	5,320円	-	-	-	-	-	-