53,180
±0 (0.00%)
株価：2025/07/08 11:15
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 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 |
101～
150
件表示中 / 1784件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
