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

- ±0 (0.00%)

株価： 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
2020/04/30	23,460	23,750	23,420	23,710	+480	+2.1%	710
2020/04/28	23,250	23,250	23,130	23,230	+240	+1%	420
2020/04/27	22,930	23,200	22,810	22,990	+590	+2.6%	490
2020/04/24	22,650	22,650	22,330	22,400	-200	-0.9%	330
2020/04/23	22,680	22,680	22,600	22,600	+240	+1.1%	100
2020/04/22	22,240	22,430	22,150	22,360	-290	-1.3%	2,730
2020/04/21	22,920	22,920	22,530	22,650	-530	-2.3%	2,220
2020/04/20	23,290	23,470	23,180	23,180	-250	-1.1%	1,080
2020/04/17	23,390	23,640	23,350	23,430	+700	+3.1%	1,580
2020/04/16	22,590	22,730	22,420	22,730	-100	-0.4%	380
2020/04/15	22,990	22,990	22,830	22,830	-130	-0.6%	590
2020/04/14	22,730	22,970	22,580	22,960	+400	+1.8%	620
2020/04/13	22,840	22,840	22,560	22,560	-410	-1.8%	500
2020/04/10	22,920	22,990	22,880	22,970	+90	+0.4%	980
2020/04/09	22,880	22,990	22,760	22,880	+480	+2.1%	1,130
2020/04/08	22,130	22,410	21,910	22,400	+140	+0.6%	990
2020/04/07	22,350	22,410	21,800	22,260	+920	+4.3%	1,210
2020/04/06	20,750	21,560	20,750	21,340	+910	+4.5%	1,380
2020/04/03	20,860	20,860	20,430	20,430	+70	+0.3%	380
2020/04/02	20,190	20,770	20,180	20,360	-150	-0.7%	620
2020/04/01	20,910	20,920	20,490	20,510	-960	-4.5%	560
2020/03/31	21,560	21,850	21,430	21,470	+270	+1.3%	1,320
2020/03/30	20,580	21,200	20,470	21,200	-370	-1.7%	1,650
2020/03/27	22,260	22,260	21,350	21,570	+90	+0.4%	2,080
2020/03/26	22,300	22,300	20,800	21,480	-1,210	-5.3%	2,650
2020/03/25	20,880	22,690	20,500	22,690	+3,570	+18.7%	2,890
2020/03/24	18,700	19,190	18,630	19,120	+970	+5.3%	2,450
2020/03/23	18,300	18,400	18,050	18,150	-800	-4.2%	2,390
2020/03/19	19,800	19,850	18,560	18,950	-370	-1.9%	2,280
2020/03/18	19,990	19,990	19,320	19,320	-930	-4.6%	2,690
2020/03/17	19,960	22,210	19,500	20,250	-720	-3.4%	4,310
2020/03/16	21,970	22,000	20,240	20,970	+500	+2.4%	7,660
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