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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 54,010 | 55,240 | 53,970 | 54,180 | -830 | -1.5% | 660 |
| 2024/12/18 | 54,990 | 55,110 | 54,920 | 55,010 | -420 | -0.8% | 330 |
| 2024/12/17 | 55,470 | 55,470 | 55,430 | 55,430 | -40 | -0.1% | 50 |
| 2024/12/16 | 55,290 | 55,590 | 55,280 | 55,470 | +220 | +0.4% | 450 |
| 2024/12/13 | 55,290 | 55,290 | 55,250 | 55,250 | -40 | -0.1% | 20 |
| 2024/12/12 | 55,180 | 55,300 | 55,080 | 55,290 | - | - | 160 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 55,240 | 55,270 | 55,240 | 55,270 | +110 | +0.2% | 20 |
| 2024/12/09 | 55,300 | 55,300 | 55,110 | 55,160 | -140 | -0.3% | 50 |
| 2024/12/06 | 55,300 | 55,350 | 55,300 | 55,300 | -310 | -0.6% | 90 |
| 2024/12/05 | 56,240 | 56,240 | 55,600 | 55,610 | -670 | -1.2% | 1,050 |
| 2024/12/04 | 56,080 | 57,080 | 56,070 | 56,280 | +190 | +0.3% | 320 |
| 2024/12/03 | 56,120 | 56,120 | 56,010 | 56,090 | -330 | -0.6% | 100 |
| 2024/12/02 | 56,740 | 56,740 | 56,320 | 56,420 | - | - | 110 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 56,760 | 56,760 | 56,740 | 56,740 | - | - | 60 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 57,450 | 57,530 | 57,320 | 57,390 | -30 | -0.1% | 570 |
| 2024/11/25 | 57,010 | 57,550 | 57,010 | 57,420 | +620 | +1.1% | 240 |
| 2024/11/22 | 56,670 | 56,800 | 56,590 | 56,800 | - | - | 550 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 56,100 | 56,240 | 56,100 | 56,240 | +390 | +0.7% | 40 |
| 2024/11/19 | 55,850 | 55,850 | 55,850 | 55,850 | -250 | -0.4% | 10 |
| 2024/11/18 | 56,110 | 56,110 | 56,090 | 56,100 | -830 | -1.5% | 90 |
| 2024/11/15 | 57,100 | 57,120 | 56,930 | 56,930 | - | - | 80 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 56,650 | 56,650 | 56,650 | 56,650 | +40 | +0.1% | 20 |
| 2024/11/12 | 56,660 | 56,930 | 56,610 | 56,610 | +260 | +0.5% | 420 |
| 2024/11/11 | 56,150 | 56,450 | 56,150 | 56,350 | +580 | +1% | 120 |
| 2024/11/08 | 56,060 | 56,060 | 55,730 | 55,770 | -620 | -1.1% | 130 |
| 2024/11/07 | 56,440 | 56,540 | 56,360 | 56,390 | +1,500 | +2.7% | 350 |
| 2024/11/06 | 53,890 | 54,990 | 53,390 | 54,890 | +1,610 | +3% | 300 |
| 2024/11/05 | 53,400 | 53,400 | 53,150 | 53,280 | -120 | -0.2% | 140 |
| 2024/11/01 | 53,120 | 53,400 | 53,090 | 53,400 | -410 | -0.8% | 110 |
| 2024/10/31 | 53,840 | 53,840 | 53,810 | 53,810 | - | - | 30 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 54,200 | 54,200 | 53,990 | 53,990 | -210 | -0.4% | 20 |
| 2024/10/28 | 54,180 | 54,200 | 54,180 | 54,200 | - | - | 20 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 54,160 | 54,230 | 54,080 | 54,080 | -400 | -0.7% | 30 |
| 2024/10/23 | 54,010 | 54,480 | 53,990 | 54,480 | +490 | +0.9% | 420 |
| 2024/10/22 | 53,940 | 54,040 | 53,940 | 53,990 | -60 | -0.1% | 100 |
| 2024/10/21 | 54,050 | 54,050 | 54,050 | 54,050 | ±0 | ±0% | 10 |
| 2024/10/18 | 54,140 | 54,170 | 54,030 | 54,050 | +340 | +0.6% | 360 |
| 2024/10/17 | 53,810 | 53,810 | 53,710 | 53,710 | +340 | +0.6% | 20 |
| 2024/10/16 | 53,300 | 53,460 | 53,290 | 53,370 | -440 | -0.8% | 130 |
| 2024/10/15 | 53,700 | 54,000 | 53,700 | 53,810 | +1,110 | +2.1% | 140 |
| 2024/10/11 | 52,800 | 52,800 | 52,700 | 52,700 | -450 | -0.8% | 50 |
| 2024/10/10 | 52,990 | 53,150 | 52,940 | 53,150 | +1,030 | +2% | 280 |
| 2024/10/09 | 52,010 | 52,150 | 52,010 | 52,120 | +250 | +0.5% | 180 |
101～
150
件表示中 / 1753件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
