56,590
±0 (0.00%)
株価：2024/11/22 12:51
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 47,190 | 47,190 | 47,190 | 47,190 | +80 | +0.2% | 10 |
| 2024/01/29 | 47,050 | 47,110 | 47,030 | 47,110 | +240 | +0.5% | 30 |
| 2024/01/26 | 46,870 | 46,870 | 46,870 | 46,870 | +10 | ±0% | 10 |
| 2024/01/25 | 46,740 | 46,860 | 46,740 | 46,860 | +10 | ±0% | 120 |
| 2024/01/24 | 46,850 | 46,850 | 46,850 | 46,850 | -120 | -0.3% | 10 |
| 2024/01/23 | 47,070 | 47,110 | 46,960 | 46,970 | +170 | +0.4% | 140 |
| 2024/01/22 | 46,920 | 46,930 | 46,800 | 46,800 | +270 | +0.6% | 130 |
| 2024/01/19 | 46,190 | 46,530 | 46,190 | 46,530 | +430 | +0.9% | 320 |
| 2024/01/18 | 46,040 | 46,100 | 46,040 | 46,100 | +270 | +0.6% | 30 |
| 2024/01/17 | 46,000 | 46,000 | 45,830 | 45,830 | +120 | +0.3% | 80 |
| 2024/01/16 | 45,700 | 45,760 | 45,670 | 45,710 | +70 | +0.2% | 210 |
| 2024/01/15 | 45,510 | 45,650 | 45,500 | 45,640 | -150 | -0.3% | 110 |
| 2024/01/12 | 45,770 | 45,800 | 45,680 | 45,790 | -110 | -0.2% | 210 |
| 2024/01/11 | 45,930 | 45,930 | 45,860 | 45,900 | +600 | +1.3% | 480 |
| 2024/01/10 | 45,250 | 45,390 | 45,250 | 45,300 | +160 | +0.4% | 90 |
| 2024/01/09 | 45,360 | 45,360 | 45,130 | 45,140 | -170 | -0.4% | 250 |
| 2024/01/05 | 45,420 | 45,420 | 45,310 | 45,310 | +330 | +0.7% | 170 |
| 2024/01/04 | 44,850 | 45,000 | 44,690 | 44,980 | +380 | +0.9% | 450 |
| 2023/12/29 | 44,600 | 44,600 | 44,600 | 44,600 | +30 | +0.1% | 10 |
| 2023/12/28 | 44,570 | 44,580 | 44,570 | 44,570 | -230 | -0.5% | 30 |
| 2023/12/27 | 44,790 | 44,800 | 44,660 | 44,800 | +330 | +0.7% | 100 |
| 2023/12/26 | 44,460 | 44,480 | 44,460 | 44,470 | +50 | +0.1% | 50 |
| 2023/12/25 | 44,400 | 44,420 | 44,360 | 44,420 | +10 | ±0% | 390 |
| 2023/12/22 | 44,340 | 44,410 | 44,340 | 44,410 | -80 | -0.2% | 40 |
| 2023/12/21 | 44,650 | 44,670 | 44,460 | 44,490 | -660 | -1.5% | 360 |
| 2023/12/20 | 44,910 | 45,240 | 44,910 | 45,150 | +430 | +1% | 420 |
| 2023/12/19 | 44,510 | 44,720 | 44,440 | 44,720 | +320 | +0.7% | 290 |
| 2023/12/18 | 44,390 | 44,430 | 44,390 | 44,400 | +160 | +0.4% | 100 |
| 2023/12/15 | 44,420 | 44,420 | 44,240 | 44,240 | +210 | +0.5% | 140 |
| 2023/12/14 | 44,350 | 44,370 | 43,880 | 44,030 | -510 | -1.1% | 150 |
| 2023/12/13 | 44,500 | 44,550 | 44,500 | 44,540 | +220 | +0.5% | 70 |
| 2023/12/12 | 44,560 | 44,560 | 44,320 | 44,320 | +190 | +0.4% | 360 |
| 2023/12/11 | 43,790 | 44,180 | 43,790 | 44,130 | +600 | +1.4% | 420 |
| 2023/12/08 | 43,500 | 43,530 | 43,140 | 43,530 | -660 | -1.5% | 700 |
| 2023/12/07 | 44,210 | 44,310 | 44,190 | 44,190 | -300 | -0.7% | 190 |
| 2023/12/06 | 44,410 | 44,560 | 44,410 | 44,490 | -100 | -0.2% | 870 |
| 2023/12/05 | 44,590 | 44,590 | 44,590 | 44,590 | -790 | -1.7% | 10 |
| 2023/12/04 | 45,980 | 45,980 | 45,250 | 45,380 | +100 | +0.2% | 870 |
| 2023/12/01 | 45,310 | 45,390 | 45,160 | 45,280 | +710 | +1.6% | 170 |
| 2023/11/30 | 44,530 | 44,580 | 44,440 | 44,570 | +260 | +0.6% | 140 |
| 2023/11/29 | 44,350 | 44,350 | 44,250 | 44,310 | -190 | -0.4% | 40 |
| 2023/11/28 | 44,640 | 44,640 | 44,480 | 44,500 | -300 | -0.7% | 270 |
| 2023/11/27 | 44,860 | 44,970 | 44,800 | 44,800 | -60 | -0.1% | 240 |
| 2023/11/24 | 44,900 | 44,900 | 44,630 | 44,860 | +640 | +1.4% | 70 |
| 2023/11/22 | 44,300 | 44,300 | 44,220 | 44,220 | +160 | +0.4% | 300 |
| 2023/11/21 | 44,340 | 44,350 | 44,060 | 44,060 | -180 | -0.4% | 690 |
| 2023/11/20 | 44,560 | 44,560 | 44,240 | 44,240 | -510 | -1.1% | 90 |
| 2023/11/17 | 44,860 | 44,860 | 44,750 | 44,750 | -240 | -0.5% | 60 |
| 2023/11/16 | 44,670 | 45,050 | 44,670 | 44,990 | +320 | +0.7% | 530 |
| 2023/11/15 | 44,560 | 44,670 | 44,560 | 44,670 | +340 | +0.8% | 360 |
201～
250
件表示中 / 1633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
