47,000
-1620 (-3.33%)
株価：2025/04/11 14:55
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 49,670 | 49,670 | 49,510 | 49,610 | -430 | -0.9% | 120 |
| 2024/04/02 | 50,040 | 50,040 | 50,040 | 50,040 | -570 | -1.1% | 80 |
| 2024/04/01 | 50,540 | 50,610 | 50,500 | 50,610 | +350 | +0.7% | 130 |
| 2024/03/29 | 50,290 | 50,290 | 50,230 | 50,260 | -30 | -0.1% | 60 |
| 2024/03/28 | 50,310 | 50,310 | 50,290 | 50,290 | +370 | +0.7% | 30 |
| 2024/03/27 | 49,920 | 49,920 | 49,920 | 49,920 | +50 | +0.1% | 10 |
| 2024/03/26 | 49,760 | 49,870 | 49,760 | 49,870 | +10 | ±0% | 120 |
| 2024/03/25 | 49,910 | 49,960 | 49,860 | 49,860 | -640 | -1.3% | 80 |
| 2024/03/22 | 50,570 | 50,570 | 50,440 | 50,500 | +410 | +0.8% | 120 |
| 2024/03/21 | 49,870 | 50,090 | 49,810 | 50,090 | +1,400 | +2.9% | 210 |
| 2024/03/19 | 48,460 | 48,730 | 48,360 | 48,690 | +310 | +0.6% | 200 |
| 2024/03/18 | 48,340 | 48,380 | 48,180 | 48,380 | +100 | +0.2% | 180 |
| 2024/03/15 | 48,280 | 48,350 | 48,270 | 48,280 | -50 | -0.1% | 130 |
| 2024/03/14 | 48,330 | 48,330 | 48,330 | 48,330 | +130 | +0.3% | 50 |
| 2024/03/13 | 48,170 | 48,200 | 48,030 | 48,200 | +470 | +1% | 190 |
| 2024/03/12 | 47,590 | 47,730 | 47,590 | 47,730 | +210 | +0.4% | 40 |
| 2024/03/11 | 47,560 | 47,630 | 47,520 | 47,520 | -410 | -0.9% | 250 |
| 2024/03/08 | 48,000 | 48,000 | 47,930 | 47,930 | -150 | -0.3% | 150 |
| 2024/03/07 | 48,240 | 48,240 | 48,070 | 48,080 | -290 | -0.6% | 80 |
| 2024/03/06 | 48,360 | 48,460 | 48,320 | 48,370 | - | - | 390 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 49,070 | 49,070 | 48,960 | 48,960 | -120 | -0.2% | 30 |
| 2024/03/01 | 48,880 | 49,080 | 48,880 | 49,080 | +200 | +0.4% | 250 |
| 2024/02/29 | 49,010 | 49,010 | 48,720 | 48,880 | -140 | -0.3% | 220 |
| 2024/02/28 | 49,020 | 49,020 | 49,000 | 49,020 | -60 | -0.1% | 120 |
| 2024/02/27 | 49,160 | 49,160 | 49,080 | 49,080 | -80 | -0.2% | 110 |
| 2024/02/26 | 49,200 | 49,200 | 49,030 | 49,160 | +570 | +1.2% | 310 |
| 2024/02/22 | 48,590 | 48,670 | 48,590 | 48,590 | +300 | +0.6% | 80 |
| 2024/02/21 | 48,250 | 48,340 | 48,250 | 48,290 | - | - | 60 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 48,400 | 48,620 | 48,400 | 48,620 | +480 | +1% | 60 |
| 2024/02/15 | 48,150 | 48,150 | 48,140 | 48,140 | +30 | +0.1% | 20 |
| 2024/02/14 | 48,220 | 48,220 | 48,080 | 48,110 | -220 | -0.5% | 180 |
| 2024/02/13 | 48,370 | 48,370 | 48,330 | 48,330 | +50 | +0.1% | 120 |
| 2024/02/09 | 48,270 | 52,600 | 48,210 | 48,280 | +280 | +0.6% | 7,840 |
| 2024/02/08 | 47,840 | 48,020 | 47,800 | 48,000 | +420 | +0.9% | 210 |
| 2024/02/07 | 47,530 | 47,590 | 47,530 | 47,580 | +320 | +0.7% | 30 |
| 2024/02/06 | 47,620 | 47,630 | 47,260 | 47,260 | -590 | -1.2% | 170 |
| 2024/02/05 | 47,930 | 47,990 | 47,790 | 47,850 | +690 | +1.5% | 230 |
| 2024/02/02 | 47,190 | 47,190 | 47,050 | 47,160 | +300 | +0.6% | 260 |
| 2024/02/01 | 46,950 | 46,970 | 46,840 | 46,860 | -640 | -1.3% | 320 |
| 2024/01/31 | 47,370 | 47,500 | 47,370 | 47,500 | +310 | +0.7% | 100 |
| 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 |
251～
300
件表示中 / 1726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
