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
2022/02/14	34,770	34,850	34,590	34,700	-990	-2.8%	830
2022/02/10	35,750	35,750	35,650	35,690	+260	+0.7%	90
2022/02/09	35,430	35,490	35,360	35,430	+500	+1.4%	180
2022/02/08	34,870	34,980	34,870	34,930	+20	+0.1%	490
2022/02/07	34,900	34,910	34,850	34,910	-90	-0.3%	170
2022/02/04	35,030	35,100	34,990	35,000	-200	-0.6%	140
2022/02/03	35,110	35,200	35,110	35,200	+160	+0.5%	340
2022/02/02	35,010	35,100	35,000	35,040	+100	+0.3%	300
2022/02/01	35,000	35,030	34,740	34,940	-80	-0.2%	460
2022/01/31	34,510	35,020	34,460	35,020	+820	+2.4%	880
2022/01/28	34,110	34,550	34,060	34,200	+690	+2.1%	900
2022/01/27	34,030	34,030	33,350	33,510	-400	-1.2%	1,800
2022/01/26	33,730	33,910	33,590	33,910	+510	+1.5%	1,180
2022/01/25	33,850	33,850	33,320	33,400	-530	-1.6%	1,260
2022/01/24	33,830	34,000	33,770	33,930	-270	-0.8%	1,520
2022/01/21	34,170	34,370	33,820	34,200	-530	-1.5%	1,100
2022/01/20	34,710	34,860	34,400	34,730	+10	±0%	390
2022/01/19	35,030	35,120	34,700	34,720	-800	-2.3%	920
2022/01/18	35,560	35,620	35,520	35,520	+40	+0.1%	450
2022/01/17	35,610	35,610	35,480	35,480	-60	-0.2%	830
2022/01/14	35,700	35,700	35,470	35,540	-320	-0.9%	1,010
2022/01/13	36,160	36,160	35,850	35,860	-300	-0.8%	330
2022/01/12	36,180	36,180	36,100	36,160	+270	+0.8%	1,160
2022/01/11	36,000	36,000	35,720	35,890	-480	-1.3%	780
2022/01/07	36,430	36,430	36,230	36,370	+110	+0.3%	180
2022/01/06	36,660	36,660	36,230	36,260	-450	-1.2%	1,200
2022/01/05	36,790	36,880	36,650	36,710	+30	+0.1%	210
2022/01/04	36,900	36,900	36,320	36,680	+480	+1.3%	680
2021/12/30	36,070	36,310	36,070	36,200	+50	+0.1%	940
2021/12/29	36,010	36,150	36,010	36,150	+180	+0.5%	280
2021/12/28	35,970	36,000	35,770	35,970	+390	+1.1%	1,120
2021/12/27	35,540	35,580	35,370	35,580	+240	+0.7%	480
2021/12/24	35,530	35,530	35,120	35,340	+40	+0.1%	380
2021/12/23	35,250	35,300	35,060	35,300	+300	+0.9%	240
2021/12/22	34,810	35,300	34,810	35,000	+370	+1.1%	830
2021/12/21	34,620	34,750	34,200	34,630	+250	+0.7%	400
2021/12/20	34,680	34,680	34,380	34,380	-810	-2.3%	950
2021/12/17	35,290	35,380	35,190	35,190	-340	-1%	850
2021/12/16	35,730	35,730	35,420	35,530	+500	+1.4%	610
2021/12/15	35,000	35,050	34,990	35,030	-30	-0.1%	140
2021/12/14	35,370	35,370	35,030	35,060	-310	-0.9%	1,210
2021/12/13	35,300	35,450	35,300	35,370	+300	+0.9%	250
2021/12/10	35,100	35,140	35,070	35,070	±0	±0%	320
2021/12/09	34,920	35,220	34,920	35,070	-60	-0.2%	350
2021/12/08	35,390	35,390	34,970	35,130	+260	+0.7%	2,130
2021/12/07	34,890	34,890	34,590	34,870	+760	+2.2%	260
2021/12/06	34,040	34,110	34,000	34,110	+70	+0.2%	80
2021/12/03	34,060	34,060	33,700	34,040	-40	-0.1%	2,130
2021/12/02	34,280	34,280	33,880	34,080	-500	-1.4%	6,450
2021/12/01	34,500	34,820	34,300	34,580	+80	+0.2%	620