49,820
-1250 (-2.45%)
株価：2025/05/30 12:40
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 50,960 | 51,330 | 50,910 | 51,330 | - | - | 70 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 52,470 | 52,480 | 52,320 | 52,320 | +840 | +1.6% | 100 |
| 2024/07/26 | 51,500 | 51,500 | 51,480 | 51,480 | +460 | +0.9% | 80 |
| 2024/07/25 | 51,200 | 51,200 | 50,810 | 51,020 | -1,080 | -2.1% | 120 |
| 2024/07/24 | 52,100 | 52,100 | 52,100 | 52,100 | -720 | -1.4% | 10 |
| 2024/07/23 | 53,270 | 53,270 | 52,820 | 52,820 | -200 | -0.4% | 40 |
| 2024/07/22 | 53,000 | 53,170 | 53,000 | 53,020 | -560 | -1% | 60 |
| 2024/07/19 | 53,630 | 53,630 | 53,500 | 53,580 | -440 | -0.8% | 50 |
| 2024/07/18 | 53,900 | 54,020 | 53,900 | 54,020 | -150 | -0.3% | 60 |
| 2024/07/17 | 54,360 | 54,360 | 54,160 | 54,170 | +810 | +1.5% | 180 |
| 2024/07/16 | 53,310 | 53,360 | 53,310 | 53,360 | +340 | +0.6% | 110 |
| 2024/07/12 | 52,740 | 53,020 | 52,740 | 53,020 | -640 | -1.2% | 60 |
| 2024/07/11 | 53,600 | 53,660 | 53,540 | 53,660 | +700 | +1.3% | 100 |
| 2024/07/10 | 52,840 | 52,960 | 52,840 | 52,960 | +30 | +0.1% | 30 |
| 2024/07/09 | 52,820 | 53,060 | 52,820 | 52,930 | +80 | +0.2% | 850 |
| 2024/07/08 | 52,680 | 52,850 | 52,000 | 52,850 | -350 | -0.7% | 160 |
| 2024/07/05 | 53,140 | 53,200 | 53,140 | 53,200 | +110 | +0.2% | 130 |
| 2024/07/04 | 53,090 | 53,090 | 53,090 | 53,090 | ±0 | ±0% | 30 |
| 2024/07/03 | 53,050 | 53,190 | 53,050 | 53,090 | +140 | +0.3% | 70 |
| 2024/07/02 | 52,950 | 52,950 | 52,940 | 52,950 | -240 | -0.5% | 80 |
| 2024/07/01 | 52,750 | 53,190 | 52,640 | 53,190 | +440 | +0.8% | 80 |
| 2024/06/28 | 52,600 | 52,750 | 52,600 | 52,750 | - | - | 130 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 52,310 | 52,310 | 52,210 | 52,210 | -500 | -0.9% | 30 |
| 2024/06/25 | 52,840 | 52,840 | 52,710 | 52,710 | +370 | +0.7% | 50 |
| 2024/06/24 | 52,540 | 52,540 | 52,340 | 52,340 | +290 | +0.6% | 90 |
| 2024/06/21 | 52,210 | 52,210 | 52,010 | 52,050 | - | - | 380 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 51,230 | 51,330 | 51,230 | 51,330 | +80 | +0.2% | 30 |
| 2024/06/18 | 51,250 | 51,250 | 51,250 | 51,250 | +340 | +0.7% | 20 |
| 2024/06/17 | 50,950 | 50,950 | 50,790 | 50,910 | -150 | -0.3% | 80 |
| 2024/06/14 | 50,900 | 51,060 | 50,880 | 51,060 | +230 | +0.5% | 220 |
| 2024/06/13 | 50,830 | 50,830 | 50,830 | 50,830 | - | - | 30 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 51,200 | 51,200 | 51,200 | 51,200 | +400 | +0.8% | 10 |
| 2024/06/10 | 50,800 | 50,800 | 50,800 | 50,800 | +40 | +0.1% | 20 |
| 2024/06/07 | 50,620 | 50,850 | 50,620 | 50,760 | +140 | +0.3% | 80 |
| 2024/06/06 | 50,620 | 50,620 | 50,620 | 50,620 | ±0 | ±0% | 40 |
| 2024/06/05 | 50,390 | 50,620 | 50,390 | 50,620 | +150 | +0.3% | 20 |
| 2024/06/04 | 50,470 | 50,470 | 50,470 | 50,470 | -570 | -1.1% | 10 |
| 2024/06/03 | 51,040 | 51,040 | 51,040 | 51,040 | +920 | +1.8% | 50 |
| 2024/05/31 | 50,010 | 50,120 | 50,000 | 50,120 | +110 | +0.2% | 60 |
| 2024/05/30 | 50,480 | 50,480 | 50,010 | 50,010 | -990 | -1.9% | 150 |
| 2024/05/29 | 50,850 | 51,060 | 49,850 | 51,000 | -400 | -0.8% | 160 |
| 2024/05/28 | 51,200 | 51,400 | 51,200 | 51,400 | +120 | +0.2% | 30 |
| 2024/05/27 | 51,320 | 51,320 | 51,270 | 51,280 | -180 | -0.3% | 120 |
| 2024/05/24 | 51,340 | 51,530 | 51,340 | 51,460 | -490 | -0.9% | 110 |
| 2024/05/23 | 51,810 | 51,950 | 51,810 | 51,950 | -130 | -0.2% | 60 |
201～
250
件表示中 / 1758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
