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
2020/11/20	27,130	27,130	27,060	27,080	-170	-0.6%	730
2020/11/19	27,220	27,260	27,150	27,250	-250	-0.9%	490
2020/11/18	27,600	27,600	27,500	27,500	-310	-1.1%	260
2020/11/17	27,900	27,900	27,780	27,810	+100	+0.4%	250
2020/11/16	27,710	27,750	27,630	27,710	+540	+2%	670
2020/11/13	27,230	27,260	27,070	27,170	-220	-0.8%	200
2020/11/12	27,590	27,600	27,310	27,390	-210	-0.8%	400
2020/11/11	27,490	27,640	27,490	27,600	+520	+1.9%	1,540
2020/11/10	27,400	27,400	27,020	27,080	+640	+2.4%	1,430
2020/11/09	26,290	26,490	26,290	26,440	+370	+1.4%	340
2020/11/06	26,160	26,210	26,010	26,070	-20	-0.1%	1,030
2020/11/05	25,970	26,090	25,850	26,090	+300	+1.2%	1,530
2020/11/04	25,800	25,980	25,500	25,790	+940	+3.8%	1,700
2020/11/02	24,630	24,850	24,610	24,850	+530	+2.2%	750
2020/10/30	24,760	24,770	24,320	24,320	-640	-2.6%	1,340
2020/10/29	24,840	25,010	24,840	24,960	-470	-1.8%	1,710
2020/10/28	25,560	25,560	25,430	25,430	-580	-2.2%	800
2020/10/27	25,920	26,010	25,880	26,010	-300	-1.1%	180
2020/10/26	26,400	26,400	26,310	26,310	-200	-0.8%	60
2020/10/23	26,460	26,570	26,460	26,510	+310	+1.2%	70
2020/10/22	26,310	26,310	26,200	26,200	-	-	360
2020/10/21	0	0	0	0	-	-	0
2020/10/20	26,730	26,770	26,670	26,690	-300	-1.1%	290
2020/10/19	26,990	27,040	26,960	26,990	+220	+0.8%	380
2020/10/16	26,880	26,890	26,750	26,770	-50	-0.2%	450
2020/10/15	26,850	26,850	26,710	26,820	-260	-1%	290
2020/10/14	27,040	27,080	27,000	27,080	-80	-0.3%	240
2020/10/13	27,160	27,160	27,070	27,160	+80	+0.3%	160
2020/10/12	26,940	27,080	26,940	27,080	+90	+0.3%	440
2020/10/09	27,010	27,010	26,940	26,990	+170	+0.6%	500
2020/10/08	26,800	26,860	26,770	26,820	+460	+1.7%	800
2020/10/07	26,230	26,360	26,160	26,360	-230	-0.9%	500
2020/10/06	26,540	26,600	26,540	26,590	+280	+1.1%	520
2020/10/05	26,230	26,320	26,230	26,310	+670	+2.6%	100
2020/10/02	26,240	26,240	25,620	25,640	-	-	310
2020/10/01	0	0	0	0	-	-	0
2020/09/30	26,010	26,120	25,690	25,690	-450	-1.7%	140
2020/09/29	26,070	26,150	26,060	26,140	+380	+1.5%	230
2020/09/28	25,780	25,780	25,660	25,760	+400	+1.6%	170
2020/09/25	25,410	25,420	25,360	25,360	+120	+0.5%	250
2020/09/24	25,220	25,370	25,160	25,240	-600	-2.3%	560
2020/09/23	25,770	25,840	25,740	25,840	-320	-1.2%	450
2020/09/18	26,050	26,170	26,050	26,160	-10	±0%	90
2020/09/17	26,330	26,350	26,130	26,170	-300	-1.1%	370
2020/09/16	26,400	26,490	26,370	26,470	-10	±0%	170
2020/09/15	26,450	26,480	26,440	26,480	+30	+0.1%	70
2020/09/14	26,460	26,460	26,450	26,450	+100	+0.4%	50
2020/09/11	26,190	26,350	26,190	26,350	-250	-0.9%	110
2020/09/10	26,680	26,680	26,500	26,600	+420	+1.6%	780
2020/09/09	26,000	26,180	25,980	26,180	-770	-2.9%	730