55,010
±0 (0.00%)
株価：2025/08/25 10:32
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 37,580 | 38,940 | 37,580 | 37,690 | +300 | +0.8% | 1,280 |
| 2022/12/26 | 37,350 | 37,690 | 37,110 | 37,390 | +60 | +0.2% | 500 |
| 2022/12/23 | 37,340 | 37,450 | 37,210 | 37,330 | -300 | -0.8% | 1,120 |
| 2022/12/22 | 37,660 | 37,700 | 37,630 | 37,630 | +440 | +1.2% | 350 |
| 2022/12/21 | 37,000 | 37,280 | 37,000 | 37,190 | +240 | +0.6% | 920 |
| 2022/12/20 | 38,300 | 38,330 | 36,870 | 36,950 | -1,220 | -3.2% | 550 |
| 2022/12/19 | 38,330 | 38,330 | 38,150 | 38,170 | -640 | -1.6% | 300 |
| 2022/12/16 | 39,000 | 39,000 | 38,790 | 38,810 | -460 | -1.2% | 1,220 |
| 2022/12/15 | 39,290 | 39,290 | 39,270 | 39,270 | -220 | -0.6% | 270 |
| 2022/12/14 | 39,460 | 39,490 | 39,400 | 39,490 | -370 | -0.9% | 230 |
| 2022/12/13 | 39,860 | 39,890 | 39,790 | 39,860 | +810 | +2.1% | 1,860 |
| 2022/12/12 | 38,990 | 39,090 | 38,970 | 39,050 | -190 | -0.5% | 120 |
| 2022/12/09 | 39,480 | 39,480 | 39,150 | 39,240 | -40 | -0.1% | 230 |
| 2022/12/08 | 39,020 | 39,280 | 39,000 | 39,280 | -90 | -0.2% | 320 |
| 2022/12/07 | 39,390 | 39,390 | 39,190 | 39,370 | -250 | -0.6% | 310 |
| 2022/12/06 | 39,460 | 39,620 | 39,460 | 39,620 | +260 | +0.7% | 230 |
| 2022/12/05 | 40,110 | 40,290 | 39,320 | 39,360 | -980 | -2.4% | 7,790 |
| 2022/12/02 | 40,680 | 40,680 | 40,250 | 40,340 | -600 | -1.5% | 2,020 |
| 2022/12/01 | 41,130 | 41,290 | 40,940 | 40,940 | +230 | +0.6% | 130 |
| 2022/11/30 | 40,720 | 40,810 | 40,710 | 40,710 | -70 | -0.2% | 160 |
| 2022/11/29 | 41,120 | 41,120 | 40,720 | 40,780 | -650 | -1.6% | 270 |
| 2022/11/28 | 41,660 | 41,660 | 41,050 | 41,430 | +250 | +0.6% | 180 |
| 2022/11/25 | 41,170 | 41,250 | 41,160 | 41,180 | -70 | -0.2% | 300 |
| 2022/11/24 | 41,640 | 41,640 | 41,240 | 41,250 | -240 | -0.6% | 940 |
| 2022/11/22 | 41,490 | 41,640 | 41,490 | 41,490 | +440 | +1.1% | 180 |
| 2022/11/21 | 41,350 | 41,350 | 40,970 | 41,050 | +400 | +1% | 230 |
| 2022/11/18 | 40,770 | 40,820 | 40,650 | 40,650 | ±0 | ±0% | 90 |
| 2022/11/17 | 40,610 | 40,650 | 40,610 | 40,650 | -110 | -0.3% | 220 |
| 2022/11/16 | 41,440 | 41,440 | 40,410 | 40,760 | -190 | -0.5% | 560 |
| 2022/11/15 | 40,990 | 40,990 | 40,850 | 40,950 | +310 | +0.8% | 340 |
| 2022/11/14 | 40,910 | 40,910 | 40,590 | 40,640 | -960 | -2.3% | 690 |
| 2022/11/11 | 41,990 | 41,990 | 41,410 | 41,600 | +310 | +0.8% | 1,240 |
| 2022/11/10 | 41,280 | 41,290 | 41,260 | 41,290 | -540 | -1.3% | 200 |
| 2022/11/09 | 41,810 | 41,830 | 41,750 | 41,830 | +100 | +0.2% | 940 |
| 2022/11/08 | 41,610 | 42,170 | 41,610 | 41,730 | +450 | +1.1% | 470 |
| 2022/11/07 | 41,010 | 41,340 | 41,010 | 41,280 | +180 | +0.4% | 1,160 |
| 2022/11/04 | 41,070 | 41,120 | 40,940 | 41,100 | -730 | -1.7% | 1,400 |
| 2022/11/02 | 41,830 | 41,860 | 41,730 | 41,830 | -400 | -0.9% | 430 |
| 2022/11/01 | 42,150 | 42,290 | 42,150 | 42,230 | +120 | +0.3% | 820 |
| 2022/10/31 | 42,110 | 42,190 | 42,080 | 42,110 | +1,590 | +3.9% | 2,190 |
| 2022/10/28 | 40,660 | 40,740 | 40,520 | 40,520 | +210 | +0.5% | 850 |
| 2022/10/27 | 40,490 | 40,540 | 40,310 | 40,310 | -440 | -1.1% | 1,680 |
| 2022/10/26 | 40,620 | 40,840 | 40,620 | 40,750 | +140 | +0.3% | 1,320 |
| 2022/10/25 | 40,570 | 40,700 | 40,510 | 40,610 | +500 | +1.2% | 540 |
| 2022/10/24 | 40,150 | 40,240 | 39,840 | 40,110 | +660 | +1.7% | 1,020 |
| 2022/10/21 | 39,460 | 39,550 | 39,400 | 39,450 | -230 | -0.6% | 580 |
| 2022/10/20 | 39,550 | 39,680 | 39,430 | 39,680 | -40 | -0.1% | 330 |
| 2022/10/19 | 39,670 | 39,790 | 39,530 | 39,720 | +190 | +0.5% | 420 |
| 2022/10/18 | 39,290 | 39,620 | 39,180 | 39,530 | +990 | +2.6% | 1,260 |
| 2022/10/17 | 38,590 | 38,590 | 38,320 | 38,540 | -120 | -0.3% | 470 |
651～
700
件表示中 / 1816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
