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

- ±0 (0.00%)

株価： 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
2022/04/27	36,730	37,120	36,620	37,120	-660	-1.7%	570
2022/04/26	37,730	37,830	37,480	37,780	+470	+1.3%	360
2022/04/25	37,510	37,650	37,200	37,310	-1,370	-3.5%	650
2022/04/22	38,520	38,680	38,400	38,680	-430	-1.1%	690
2022/04/21	39,390	39,390	38,860	39,110	+290	+0.7%	180
2022/04/20	39,000	39,150	38,700	38,820	+600	+1.6%	420
2022/04/19	37,810	38,250	37,810	38,220	+560	+1.5%	230
2022/04/18	37,660	37,660	37,480	37,660	+220	+0.6%	90
2022/04/15	37,590	37,600	37,360	37,440	-100	-0.3%	110
2022/04/14	37,440	37,550	37,350	37,540	+50	+0.1%	780
2022/04/13	37,150	37,490	37,150	37,490	+350	+0.9%	630
2022/04/12	37,360	37,360	37,000	37,140	-210	-0.6%	140
2022/04/11	37,280	37,430	37,240	37,350	+260	+0.7%	310
2022/04/08	37,290	37,290	36,950	37,090	+320	+0.9%	100
2022/04/07	37,020	37,080	36,730	36,770	-260	-0.7%	240
2022/04/06	37,100	37,110	37,030	37,030	-50	-0.1%	50
2022/04/05	37,020	37,100	36,810	37,080	+200	+0.5%	270
2022/04/04	36,890	36,910	36,810	36,880	+60	+0.2%	200
2022/04/01	36,740	36,900	36,580	36,820	-260	-0.7%	500
2022/03/31	37,080	37,330	37,080	37,080	-120	-0.3%	230
2022/03/30	37,500	37,600	36,890	37,200	-110	-0.3%	570
2022/03/29	37,340	37,670	37,130	37,310	+320	+0.9%	390
2022/03/28	36,760	37,340	36,640	36,990	+420	+1.1%	410
2022/03/25	36,690	36,990	36,330	36,570	+320	+0.9%	910
2022/03/24	36,000	36,590	35,960	36,250	-170	-0.5%	560
2022/03/23	36,460	36,670	36,420	36,420	+630	+1.8%	2,130
2022/03/22	35,690	36,180	35,580	35,790	+420	+1.2%	790
2022/03/18	35,270	35,460	35,010	35,370	+180	+0.5%	740
2022/03/17	35,060	35,200	34,810	35,190	+690	+2%	1,370
2022/03/16	34,200	34,500	34,200	34,500	+890	+2.6%	580
2022/03/15	34,060	34,060	33,610	33,610	-190	-0.6%	80
2022/03/14	33,730	33,800	33,710	33,800	+260	+0.8%	500
2022/03/11	33,500	33,540	33,300	33,540	+160	+0.5%	140
2022/03/10	33,450	33,450	33,250	33,380	+670	+2%	190
2022/03/09	32,800	33,150	32,630	32,710	-60	-0.2%	400
2022/03/08	32,740	33,200	32,510	32,770	-520	-1.6%	1,770
2022/03/07	33,250	33,290	32,980	33,290	-340	-1%	510
2022/03/04	33,970	33,970	33,130	33,630	-280	-0.8%	890
2022/03/03	33,840	34,240	33,680	33,910	+550	+1.6%	470
2022/03/02	33,240	34,290	33,000	33,360	-420	-1.2%	680
2022/03/01	33,650	33,970	33,650	33,780	+200	+0.6%	460
2022/02/28	33,600	33,860	33,310	33,580	+340	+1%	2,600
2022/02/25	33,020	33,260	32,890	33,240	+1,190	+3.7%	2,140
2022/02/24	33,000	33,130	32,010	32,050	-1,320	-4%	1,200
2022/02/22	33,370	33,910	33,160	33,370	-900	-2.6%	700
2022/02/21	33,800	34,360	33,740	34,270	-410	-1.2%	570
2022/02/18	34,110	35,380	34,110	34,680	-120	-0.3%	390
2022/02/17	34,800	34,810	34,730	34,800	-60	-0.2%	110
2022/02/16	34,910	34,950	34,850	34,860	+530	+1.5%	220
2022/02/15	34,700	34,700	34,320	34,330	-370	-1.1%	190