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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 37,810 | 37,810 | 37,580 | 37,610 | +90 | +0.2% | 220 |
| 2022/07/29 | 37,880 | 37,910 | 37,520 | 37,520 | -220 | -0.6% | 1,130 |
| 2022/07/28 | 37,980 | 38,000 | 37,740 | 37,740 | -180 | -0.5% | 370 |
| 2022/07/27 | 37,720 | 37,930 | 37,720 | 37,920 | +200 | +0.5% | 330 |
| 2022/07/26 | 37,650 | 37,760 | 37,620 | 37,720 | +70 | +0.2% | 250 |
| 2022/07/25 | 37,750 | 37,750 | 37,570 | 37,650 | -600 | -1.6% | 300 |
| 2022/07/22 | 38,210 | 38,270 | 38,030 | 38,250 | -50 | -0.1% | 130 |
| 2022/07/21 | 38,100 | 38,300 | 38,100 | 38,300 | +80 | +0.2% | 210 |
| 2022/07/20 | 38,120 | 38,300 | 38,120 | 38,220 | +950 | +2.5% | 860 |
| 2022/07/19 | 37,300 | 37,350 | 37,250 | 37,270 | +300 | +0.8% | 110 |
| 2022/07/15 | 36,900 | 37,000 | 36,870 | 36,970 | +110 | +0.3% | 230 |
| 2022/07/14 | 36,600 | 36,860 | 36,600 | 36,860 | +90 | +0.2% | 110 |
| 2022/07/13 | 36,850 | 36,850 | 36,770 | 36,770 | -180 | -0.5% | 120 |
| 2022/07/12 | 37,150 | 37,150 | 36,930 | 36,950 | -120 | -0.3% | 290 |
| 2022/07/11 | 37,000 | 37,070 | 37,000 | 37,070 | +280 | +0.8% | 50 |
| 2022/07/08 | 37,000 | 37,010 | 36,770 | 36,790 | +130 | +0.4% | 240 |
| 2022/07/07 | 36,530 | 36,660 | 36,460 | 36,660 | +470 | +1.3% | 130 |
| 2022/07/06 | 36,190 | 36,520 | 36,190 | 36,190 | -650 | -1.8% | 270 |
| 2022/07/05 | 36,660 | 36,880 | 36,660 | 36,840 | +500 | +1.4% | 510 |
| 2022/07/04 | 36,210 | 36,340 | 36,190 | 36,340 | +590 | +1.7% | 850 |
| 2022/07/01 | 36,100 | 36,310 | 35,720 | 35,750 | -730 | -2% | 1,230 |
| 2022/06/30 | 36,790 | 36,790 | 36,450 | 36,480 | -60 | -0.2% | 160 |
| 2022/06/29 | 36,620 | 36,640 | 36,500 | 36,540 | -370 | -1% | 300 |
| 2022/06/28 | 37,000 | 37,060 | 36,860 | 36,910 | +10 | ±0% | 540 |
| 2022/06/27 | 36,790 | 36,900 | 36,600 | 36,900 | +770 | +2.1% | 1,060 |
| 2022/06/24 | 35,940 | 36,130 | 35,940 | 36,130 | +300 | +0.8% | 540 |
| 2022/06/23 | 35,740 | 35,830 | 35,740 | 35,830 | +80 | +0.2% | 20 |
| 2022/06/22 | 35,990 | 36,070 | 35,750 | 35,750 | +240 | +0.7% | 390 |
| 2022/06/21 | 35,380 | 35,560 | 35,360 | 35,510 | +430 | +1.2% | 380 |
| 2022/06/20 | 35,430 | 35,430 | 34,900 | 35,080 | ±0 | ±0% | 600 |
| 2022/06/17 | 34,650 | 35,100 | 34,600 | 35,080 | -620 | -1.7% | 700 |
| 2022/06/16 | 35,970 | 36,060 | 35,700 | 35,700 | +60 | +0.2% | 520 |
| 2022/06/15 | 35,830 | 36,020 | 35,570 | 35,640 | -350 | -1% | 700 |
| 2022/06/14 | 35,700 | 36,000 | 35,560 | 35,990 | -270 | -0.7% | 1,020 |
| 2022/06/13 | 36,500 | 36,520 | 36,250 | 36,260 | -1,150 | -3.1% | 950 |
| 2022/06/10 | 37,800 | 37,810 | 37,410 | 37,410 | -670 | -1.8% | 460 |
| 2022/06/09 | 38,270 | 38,340 | 38,080 | 38,080 | -130 | -0.3% | 390 |
| 2022/06/08 | 37,900 | 38,260 | 37,900 | 38,210 | +580 | +1.5% | 360 |
| 2022/06/07 | 37,610 | 37,750 | 37,600 | 37,630 | +230 | +0.6% | 400 |
| 2022/06/06 | 37,340 | 37,450 | 37,100 | 37,400 | -50 | -0.1% | 340 |
| 2022/06/03 | 37,600 | 37,600 | 37,380 | 37,450 | +530 | +1.4% | 160 |
| 2022/06/02 | 36,860 | 37,010 | 36,430 | 36,920 | -210 | -0.6% | 290 |
| 2022/06/01 | 36,880 | 37,180 | 36,880 | 37,130 | +320 | +0.9% | 380 |
| 2022/05/31 | 36,780 | 36,880 | 36,120 | 36,810 | +120 | +0.3% | 160 |
| 2022/05/30 | 36,480 | 36,690 | 36,480 | 36,690 | +910 | +2.5% | 540 |
| 2022/05/27 | 36,000 | 36,000 | 35,780 | 35,780 | +340 | +1% | 200 |
| 2022/05/26 | 35,350 | 35,620 | 35,350 | 35,440 | +200 | +0.6% | 410 |
| 2022/05/25 | 35,110 | 35,360 | 35,110 | 35,240 | +220 | +0.6% | 530 |
| 2022/05/24 | 35,240 | 35,250 | 35,020 | 35,020 | +100 | +0.3% | 1,380 |
| 2022/05/23 | 35,100 | 35,100 | 34,650 | 34,920 | +70 | +0.2% | 650 |
751～
800
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
