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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 49,010 | 49,010 | 48,720 | 48,880 | -140 | -0.3% | 220 |
| 2024/02/28 | 49,020 | 49,020 | 49,000 | 49,020 | -60 | -0.1% | 120 |
| 2024/02/27 | 49,160 | 49,160 | 49,080 | 49,080 | -80 | -0.2% | 110 |
| 2024/02/26 | 49,200 | 49,200 | 49,030 | 49,160 | +570 | +1.2% | 310 |
| 2024/02/22 | 48,590 | 48,670 | 48,590 | 48,590 | +300 | +0.6% | 80 |
| 2024/02/21 | 48,250 | 48,340 | 48,250 | 48,290 | - | - | 60 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 48,400 | 48,620 | 48,400 | 48,620 | +480 | +1% | 60 |
| 2024/02/15 | 48,150 | 48,150 | 48,140 | 48,140 | +30 | +0.1% | 20 |
| 2024/02/14 | 48,220 | 48,220 | 48,080 | 48,110 | -220 | -0.5% | 180 |
| 2024/02/13 | 48,370 | 48,370 | 48,330 | 48,330 | +50 | +0.1% | 120 |
| 2024/02/09 | 48,270 | 52,600 | 48,210 | 48,280 | +280 | +0.6% | 7,840 |
| 2024/02/08 | 47,840 | 48,020 | 47,800 | 48,000 | +420 | +0.9% | 210 |
| 2024/02/07 | 47,530 | 47,590 | 47,530 | 47,580 | +320 | +0.7% | 30 |
| 2024/02/06 | 47,620 | 47,630 | 47,260 | 47,260 | -590 | -1.2% | 170 |
| 2024/02/05 | 47,930 | 47,990 | 47,790 | 47,850 | +690 | +1.5% | 230 |
| 2024/02/02 | 47,190 | 47,190 | 47,050 | 47,160 | +300 | +0.6% | 260 |
| 2024/02/01 | 46,950 | 46,970 | 46,840 | 46,860 | -640 | -1.3% | 320 |
| 2024/01/31 | 47,370 | 47,500 | 47,370 | 47,500 | +310 | +0.7% | 100 |
| 2024/01/30 | 47,190 | 47,190 | 47,190 | 47,190 | +80 | +0.2% | 10 |
| 2024/01/29 | 47,050 | 47,110 | 47,030 | 47,110 | +240 | +0.5% | 30 |
| 2024/01/26 | 46,870 | 46,870 | 46,870 | 46,870 | +10 | ±0% | 10 |
| 2024/01/25 | 46,740 | 46,860 | 46,740 | 46,860 | +10 | ±0% | 120 |
| 2024/01/24 | 46,850 | 46,850 | 46,850 | 46,850 | -120 | -0.3% | 10 |
| 2024/01/23 | 47,070 | 47,110 | 46,960 | 46,970 | +170 | +0.4% | 140 |
| 2024/01/22 | 46,920 | 46,930 | 46,800 | 46,800 | +270 | +0.6% | 130 |
| 2024/01/19 | 46,190 | 46,530 | 46,190 | 46,530 | +430 | +0.9% | 320 |
| 2024/01/18 | 46,040 | 46,100 | 46,040 | 46,100 | +270 | +0.6% | 30 |
| 2024/01/17 | 46,000 | 46,000 | 45,830 | 45,830 | +120 | +0.3% | 80 |
| 2024/01/16 | 45,700 | 45,760 | 45,670 | 45,710 | +70 | +0.2% | 210 |
| 2024/01/15 | 45,510 | 45,650 | 45,500 | 45,640 | -150 | -0.3% | 110 |
| 2024/01/12 | 45,770 | 45,800 | 45,680 | 45,790 | -110 | -0.2% | 210 |
| 2024/01/11 | 45,930 | 45,930 | 45,860 | 45,900 | +600 | +1.3% | 480 |
| 2024/01/10 | 45,250 | 45,390 | 45,250 | 45,300 | +160 | +0.4% | 90 |
| 2024/01/09 | 45,360 | 45,360 | 45,130 | 45,140 | -170 | -0.4% | 250 |
| 2024/01/05 | 45,420 | 45,420 | 45,310 | 45,310 | +330 | +0.7% | 170 |
| 2024/01/04 | 44,850 | 45,000 | 44,690 | 44,980 | +380 | +0.9% | 450 |
| 2023/12/29 | 44,600 | 44,600 | 44,600 | 44,600 | +30 | +0.1% | 10 |
| 2023/12/28 | 44,570 | 44,580 | 44,570 | 44,570 | -230 | -0.5% | 30 |
| 2023/12/27 | 44,790 | 44,800 | 44,660 | 44,800 | +330 | +0.7% | 100 |
| 2023/12/26 | 44,460 | 44,480 | 44,460 | 44,470 | +50 | +0.1% | 50 |
| 2023/12/25 | 44,400 | 44,420 | 44,360 | 44,420 | +10 | ±0% | 390 |
| 2023/12/22 | 44,340 | 44,410 | 44,340 | 44,410 | -80 | -0.2% | 40 |
| 2023/12/21 | 44,650 | 44,670 | 44,460 | 44,490 | -660 | -1.5% | 360 |
| 2023/12/20 | 44,910 | 45,240 | 44,910 | 45,150 | +430 | +1% | 420 |
| 2023/12/19 | 44,510 | 44,720 | 44,440 | 44,720 | +320 | +0.7% | 290 |
| 2023/12/18 | 44,390 | 44,430 | 44,390 | 44,400 | +160 | +0.4% | 100 |
| 2023/12/15 | 44,420 | 44,420 | 44,240 | 44,240 | +210 | +0.5% | 140 |
| 2023/12/14 | 44,350 | 44,370 | 43,880 | 44,030 | -510 | -1.1% | 150 |
301～
350
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
