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

57,420 +620 (+1.09%)

株価：2024/11/25 15:21 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
2023/09/01	43,180	43,180	43,100	43,180	-320	-0.7%	100
2023/08/31	43,490	43,500	43,490	43,500	+20	±0%	70
2023/08/30	43,340	43,480	43,300	43,480	+320	+0.7%	180
2023/08/29	43,090	43,160	43,060	43,160	+240	+0.6%	140
2023/08/28	42,910	42,920	42,910	42,920	+460	+1.1%	40
2023/08/25	42,490	42,490	42,460	42,460	-130	-0.3%	150
2023/08/24	42,530	42,590	42,530	42,590	±0	±0%	20
2023/08/23	42,540	42,590	42,540	42,590	-190	-0.4%	70
2023/08/22	42,730	42,920	42,730	42,780	+60	+0.1%	60
2023/08/21	42,730	42,730	42,710	42,720	±0	±0%	40
2023/08/18	42,810	42,820	42,640	42,720	-580	-1.3%	270
2023/08/17	43,320	43,320	43,300	43,300	+20	±0%	20
2023/08/16	43,300	43,310	43,230	43,280	-370	-0.8%	70
2023/08/15	43,650	43,650	43,650	43,650	+50	+0.1%	20
2023/08/14	43,410	43,600	43,410	43,600	+360	+0.8%	90
2023/08/10	43,060	43,240	43,060	43,240	+220	+0.5%	30
2023/08/09	43,040	43,040	43,020	43,020	-60	-0.1%	50
2023/08/08	42,840	43,190	42,840	43,080	+560	+1.3%	180
2023/08/07	42,550	42,550	42,370	42,520	-290	-0.7%	210
2023/08/04	42,600	42,890	42,600	42,810	-460	-1.1%	240
2023/08/03	43,010	43,270	43,010	43,270	+130	+0.3%	50
2023/08/02	43,230	43,250	43,060	43,140	-70	-0.2%	260
2023/08/01	43,020	43,220	42,980	43,210	+480	+1.1%	190
2023/07/31	42,400	42,730	42,400	42,730	+900	+2.2%	300
2023/07/28	41,830	42,350	41,680	41,830	-520	-1.2%	160
2023/07/27	42,360	42,390	42,180	42,350	-70	-0.2%	170
2023/07/26	42,440	42,500	42,420	42,420	-180	-0.4%	70
2023/07/25	42,630	42,630	42,530	42,600	-	-	170
2023/07/24	0	0	0	0	-	-	0
2023/07/21	41,970	42,050	41,910	42,050	+370	+0.9%	130
2023/07/20	41,680	41,680	41,680	41,680	+250	+0.6%	70
2023/07/19	41,300	41,430	41,300	41,430	+670	+1.6%	140
2023/07/18	40,780	40,780	40,760	40,760	+550	+1.4%	140
2023/07/14	40,310	40,310	40,140	40,210	-	-	190
2023/07/13	0	0	0	0	-	-	0
2023/07/12	40,940	40,940	40,580	40,700	+40	+0.1%	60
2023/07/11	40,780	40,910	40,660	40,660	-200	-0.5%	250
2023/07/10	40,870	40,990	40,860	40,860	-780	-1.9%	160
2023/07/07	41,570	41,670	41,470	41,640	-240	-0.6%	60
2023/07/06	42,030	42,030	41,880	41,880	-450	-1.1%	230
2023/07/05	42,300	42,350	42,230	42,330	+20	±0%	190
2023/07/04	42,270	42,350	42,270	42,310	-70	-0.2%	530
2023/07/03	42,310	42,380	42,230	42,380	+290	+0.7%	270
2023/06/30	42,040	42,090	42,000	42,090	+440	+1.1%	610
2023/06/29	41,790	41,790	41,650	41,650	+130	+0.3%	180
2023/06/28	41,530	41,530	41,480	41,520	+250	+0.6%	50
2023/06/27	41,270	41,270	41,270	41,270	-50	-0.1%	10
2023/06/26	41,270	41,320	41,200	41,320	+70	+0.2%	200
2023/06/23	41,350	41,350	41,120	41,250	+260	+0.6%	200
2023/06/22	40,630	40,990	40,630	40,990	-180	-0.4%	60