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
2020/02/17	28,870	29,060	28,870	29,060	+230	+0.8%	80
2020/02/14	28,840	28,840	28,830	28,830	-60	-0.2%	100
2020/02/13	28,840	29,080	28,830	28,890	+130	+0.5%	270
2020/02/12	28,670	28,860	28,670	28,760	+290	+1%	220
2020/02/10	28,630	28,720	28,470	28,470	-300	-1%	230
2020/02/07	28,860	28,990	28,770	28,770	-310	-1.1%	430
2020/02/06	28,830	29,080	28,680	29,080	+830	+2.9%	1,030
2020/02/05	28,260	28,280	28,090	28,250	+450	+1.6%	250
2020/02/04	27,670	27,800	27,540	27,800	+120	+0.4%	140
2020/02/03	27,590	27,680	27,400	27,680	-660	-2.3%	460
2020/01/31	28,010	28,370	28,010	28,340	+330	+1.2%	160
2020/01/30	28,190	28,220	27,770	28,010	-280	-1%	700
2020/01/29	28,200	28,290	28,030	28,290	+260	+0.9%	90
2020/01/28	28,000	28,030	27,770	28,030	-110	-0.4%	90
2020/01/27	28,070	28,160	28,070	28,140	-320	-1.1%	280
2020/01/24	28,460	28,460	28,460	28,460	+40	+0.1%	50
2020/01/23	28,730	28,760	28,420	28,420	-600	-2.1%	70
2020/01/22	28,860	29,020	28,860	29,020	+220	+0.8%	170
2020/01/21	29,030	29,030	28,660	28,800	-250	-0.9%	170
2020/01/20	29,050	29,050	29,030	29,050	+200	+0.7%	210
2020/01/17	28,770	29,040	28,770	28,850	+210	+0.7%	170
2020/01/16	28,650	28,730	28,640	28,640	+340	+1.2%	40
2020/01/15	28,520	28,520	28,300	28,300	-290	-1%	30
2020/01/14	28,610	28,650	28,550	28,590	-10	±0%	160
2020/01/10	28,350	28,600	28,350	28,600	+510	+1.8%	40
2020/01/09	28,250	28,270	28,020	28,090	+430	+1.6%	130
2020/01/08	27,340	27,670	27,200	27,660	-110	-0.4%	180
2020/01/07	27,670	27,780	27,670	27,770	+270	+1%	170
2020/01/06	27,640	27,690	27,500	27,500	-370	-1.3%	50
2019/12/30	27,970	27,970	27,870	27,870	-100	-0.4%	60
2019/12/27	28,180	28,190	27,970	27,970	-60	-0.2%	80
2019/12/26	27,850	28,030	27,850	28,030	-	-	40
2019/12/25	0	0	0	0	-	-	0
2019/12/24	27,990	27,990	27,990	27,990	+170	+0.6%	10
2019/12/23	27,850	27,850	27,820	27,820	+100	+0.4%	160
2019/12/20	27,720	27,720	27,720	27,720	+20	+0.1%	30
2019/12/19	27,790	27,790	27,700	27,700	+70	+0.3%	130
2019/12/18	27,630	27,650	27,630	27,630	-120	-0.4%	80
2019/12/17	27,750	27,750	27,580	27,750	+90	+0.3%	50
2019/12/16	27,660	27,660	27,660	27,660	-40	-0.1%	10
2019/12/13	27,600	27,730	27,600	27,700	+600	+2.2%	210
2019/12/12	27,230	27,230	27,100	27,100	+10	±0%	130
2019/12/11	27,090	27,090	27,090	27,090	-	-	10
2019/12/10	0	0	0	0	-	-	0
2019/12/09	27,180	27,180	27,130	27,140	+150	+0.6%	70
2019/12/06	26,920	26,990	26,910	26,990	±0	±0%	120
2019/12/05	26,990	26,990	26,990	26,990	+190	+0.7%	10
2019/12/04	26,690	26,820	26,690	26,800	-490	-1.8%	310
2019/12/03	27,170	27,300	27,170	27,290	-340	-1.2%	160
2019/12/02	27,620	27,630	27,620	27,630	+210	+0.8%	750