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
2025/03/10	51,670	51,670	51,600	51,600	-70	-0.1%	80
2025/03/07	52,510	52,510	51,670	51,670	-1,130	-2.1%	200
2025/03/06	53,670	53,670	52,640	52,800	+120	+0.2%	110
2025/03/05	52,740	52,740	52,620	52,680	-490	-0.9%	300
2025/03/04	53,140	53,180	52,940	53,170	-960	-1.8%	130
2025/03/03	54,030	54,210	54,030	54,130	+1,100	+2.1%	80
2025/02/28	53,400	53,400	53,030	53,030	-440	-0.8%	30
2025/02/27	53,730	53,730	53,110	53,470	-260	-0.5%	70
2025/02/26	53,610	53,730	53,400	53,730	+130	+0.2%	120
2025/02/25	53,590	53,650	53,530	53,600	-770	-1.4%	180
2025/02/21	54,850	54,850	54,340	54,370	-540	-1%	60
2025/02/20	56,350	56,350	54,910	54,910	-630	-1.1%	50
2025/02/19	55,540	55,540	55,540	55,540	-230	-0.4%	20
2025/02/18	55,290	55,770	55,290	55,770	+240	+0.4%	40
2025/02/17	56,980	56,980	55,520	55,530	-670	-1.2%	50
2025/02/14	56,200	56,200	56,200	56,200	-	-	40
2025/02/13	0	0	0	0	-	-	0
2025/02/12	0	0	0	0	-	-	0
2025/02/10	0	0	0	0	-	-	0
2025/02/07	55,700	55,700	55,680	55,680	-520	-0.9%	20
2025/02/06	56,200	56,200	56,200	56,200	-30	-0.1%	10
2025/02/05	56,230	56,230	56,230	56,230	-360	-0.6%	20
2025/02/04	56,760	56,760	56,590	56,590	+360	+0.6%	30
2025/02/03	56,160	56,230	56,160	56,230	-680	-1.2%	20
2025/01/31	56,930	56,930	56,910	56,910	+60	+0.1%	40
2025/01/30	57,980	57,980	56,850	56,850	-230	-0.4%	50
2025/01/29	57,300	57,380	57,080	57,080	+290	+0.5%	220
2025/01/28	57,290	57,290	56,790	56,790	+270	+0.5%	20
2025/01/27	57,220	57,220	56,520	56,520	-380	-0.7%	120
2025/01/24	57,020	57,200	56,800	56,900	+240	+0.4%	230
2025/01/23	56,550	56,680	56,550	56,660	+410	+0.7%	90
2025/01/22	56,200	56,250	56,200	56,250	-	-	190
2025/01/21	0	0	0	0	-	-	0
2025/01/20	55,740	55,740	55,700	55,720	+500	+0.9%	70
2025/01/17	55,160	55,220	55,160	55,220	-	-	50
2025/01/16	0	0	0	0	-	-	0
2025/01/15	55,190	55,220	55,190	55,220	+340	+0.6%	60
2025/01/14	55,330	55,330	54,790	54,880	-470	-0.8%	120
2025/01/10	55,080	55,350	55,080	55,350	+150	+0.3%	50
2025/01/09	56,230	56,230	55,200	55,200	-200	-0.4%	50
2025/01/08	55,170	55,480	55,170	55,400	-40	-0.1%	150
2025/01/07	55,520	55,580	55,420	55,440	-30	-0.1%	350
2025/01/06	55,380	55,470	55,360	55,470	-370	-0.7%	480
2024/12/30	56,000	56,000	55,840	55,840	-370	-0.7%	60
2024/12/27	55,860	56,220	55,860	56,210	+390	+0.7%	190
2024/12/26	55,930	55,930	55,800	55,820	-190	-0.3%	160
2024/12/25	55,670	56,010	54,670	56,010	+700	+1.3%	330
2024/12/24	55,500	55,500	55,300	55,310	-130	-0.2%	100
2024/12/23	55,340	55,450	55,230	55,440	+810	+1.5%	370
2024/12/20	55,180	55,180	54,480	54,630	+450	+0.8%	100