44,650
-3830 (-7.90%)
株価：2025/04/07 10:13
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 53,400 | 53,400 | 53,150 | 53,280 | -120 | -0.2% | 140 |
| 2024/11/01 | 53,120 | 53,400 | 53,090 | 53,400 | -410 | -0.8% | 110 |
| 2024/10/31 | 53,840 | 53,840 | 53,810 | 53,810 | - | - | 30 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 54,200 | 54,200 | 53,990 | 53,990 | -210 | -0.4% | 20 |
| 2024/10/28 | 54,180 | 54,200 | 54,180 | 54,200 | - | - | 20 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 54,160 | 54,230 | 54,080 | 54,080 | -400 | -0.7% | 30 |
| 2024/10/23 | 54,010 | 54,480 | 53,990 | 54,480 | +490 | +0.9% | 420 |
| 2024/10/22 | 53,940 | 54,040 | 53,940 | 53,990 | -60 | -0.1% | 100 |
| 2024/10/21 | 54,050 | 54,050 | 54,050 | 54,050 | ±0 | ±0% | 10 |
| 2024/10/18 | 54,140 | 54,170 | 54,030 | 54,050 | +340 | +0.6% | 360 |
| 2024/10/17 | 53,810 | 53,810 | 53,710 | 53,710 | +340 | +0.6% | 20 |
| 2024/10/16 | 53,300 | 53,460 | 53,290 | 53,370 | -440 | -0.8% | 130 |
| 2024/10/15 | 53,700 | 54,000 | 53,700 | 53,810 | +1,110 | +2.1% | 140 |
| 2024/10/11 | 52,800 | 52,800 | 52,700 | 52,700 | -450 | -0.8% | 50 |
| 2024/10/10 | 52,990 | 53,150 | 52,940 | 53,150 | +1,030 | +2% | 280 |
| 2024/10/09 | 52,010 | 52,150 | 52,010 | 52,120 | +250 | +0.5% | 180 |
| 2024/10/08 | 51,710 | 51,870 | 51,710 | 51,870 | -600 | -1.1% | 20 |
| 2024/10/07 | 52,660 | 52,660 | 52,460 | 52,470 | +1,110 | +2.2% | 180 |
| 2024/10/04 | 51,550 | 51,550 | 51,360 | 51,360 | -410 | -0.8% | 20 |
| 2024/10/03 | 51,700 | 51,900 | 51,700 | 51,770 | - | - | 50 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 51,110 | 51,110 | 50,910 | 50,910 | +430 | +0.9% | 20 |
| 2024/09/30 | 50,440 | 50,480 | 50,440 | 50,480 | -1,060 | -2.1% | 90 |
| 2024/09/27 | 51,120 | 51,540 | 51,070 | 51,540 | +670 | +1.3% | 220 |
| 2024/09/26 | 50,800 | 50,870 | 50,800 | 50,870 | +500 | +1% | 90 |
| 2024/09/25 | 50,330 | 50,530 | 50,330 | 50,370 | -200 | -0.4% | 100 |
| 2024/09/24 | 50,500 | 50,570 | 50,500 | 50,570 | +570 | +1.1% | 90 |
| 2024/09/20 | 50,140 | 50,140 | 49,910 | 50,000 | -10 | ±0% | 70 |
| 2024/09/19 | 49,830 | 50,010 | 49,800 | 50,010 | +640 | +1.3% | 350 |
| 2024/09/18 | 49,370 | 49,370 | 49,370 | 49,370 | +450 | +0.9% | 10 |
| 2024/09/17 | 48,890 | 48,920 | 48,810 | 48,920 | +360 | +0.7% | 160 |
| 2024/09/13 | 48,900 | 48,900 | 48,560 | 48,560 | -110 | -0.2% | 60 |
| 2024/09/12 | 48,670 | 48,870 | 48,170 | 48,670 | +910 | +1.9% | 100 |
| 2024/09/11 | 48,810 | 48,810 | 47,760 | 47,760 | -1,060 | -2.2% | 100 |
| 2024/09/10 | 48,900 | 48,900 | 48,810 | 48,820 | +380 | +0.8% | 120 |
| 2024/09/09 | 47,950 | 48,440 | 47,950 | 48,440 | -210 | -0.4% | 330 |
| 2024/09/06 | 48,990 | 48,990 | 48,650 | 48,650 | -600 | -1.2% | 110 |
| 2024/09/05 | 49,280 | 49,280 | 49,250 | 49,250 | -350 | -0.7% | 30 |
| 2024/09/04 | 49,750 | 49,750 | 49,600 | 49,600 | -1,150 | -2.3% | 110 |
| 2024/09/03 | 50,750 | 50,750 | 50,750 | 50,750 | +140 | +0.3% | 10 |
| 2024/09/02 | 50,970 | 50,970 | 50,480 | 50,610 | +420 | +0.8% | 110 |
| 2024/08/30 | 49,970 | 51,000 | 49,970 | 50,190 | +650 | +1.3% | 60 |
| 2024/08/29 | 49,420 | 49,540 | 49,420 | 49,540 | -240 | -0.5% | 20 |
| 2024/08/28 | 49,660 | 49,780 | 49,660 | 49,780 | -20 | ±0% | 190 |
| 2024/08/27 | 49,660 | 49,830 | 49,660 | 49,800 | +140 | +0.3% | 210 |
| 2024/08/26 | 49,560 | 49,660 | 49,390 | 49,660 | -150 | -0.3% | 260 |
| 2024/08/23 | 49,720 | 49,810 | 49,720 | 49,810 | +90 | +0.2% | 340 |
| 2024/08/22 | 49,760 | 49,760 | 49,720 | 49,720 | +20 | ±0% | 370 |
101～
150
件表示中 / 1721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
