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
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
2023/12/13	44,500	44,550	44,500	44,540	+220	+0.5%	70
2023/12/12	44,560	44,560	44,320	44,320	+190	+0.4%	360
2023/12/11	43,790	44,180	43,790	44,130	+600	+1.4%	420
2023/12/08	43,500	43,530	43,140	43,530	-660	-1.5%	700
2023/12/07	44,210	44,310	44,190	44,190	-300	-0.7%	190
2023/12/06	44,410	44,560	44,410	44,490	-100	-0.2%	870
2023/12/05	44,590	44,590	44,590	44,590	-790	-1.7%	10
2023/12/04	45,980	45,980	45,250	45,380	+100	+0.2%	870
2023/12/01	45,310	45,390	45,160	45,280	+710	+1.6%	170
2023/11/30	44,530	44,580	44,440	44,570	+260	+0.6%	140
2023/11/29	44,350	44,350	44,250	44,310	-190	-0.4%	40
2023/11/28	44,640	44,640	44,480	44,500	-300	-0.7%	270
2023/11/27	44,860	44,970	44,800	44,800	-60	-0.1%	240
2023/11/24	44,900	44,900	44,630	44,860	+640	+1.4%	70
2023/11/22	44,300	44,300	44,220	44,220	+160	+0.4%	300
2023/11/21	44,340	44,350	44,060	44,060	-180	-0.4%	690
2023/11/20	44,560	44,560	44,240	44,240	-510	-1.1%	90
2023/11/17	44,860	44,860	44,750	44,750	-240	-0.5%	60
2023/11/16	44,670	45,050	44,670	44,990	+320	+0.7%	530
2023/11/15	44,560	44,670	44,560	44,670	+340	+0.8%	360
2023/11/14	44,170	44,340	44,170	44,330	+330	+0.8%	80
2023/11/13	44,130	44,130	44,000	44,000	+360	+0.8%	210
2023/11/10	43,630	43,640	43,630	43,640	-120	-0.3%	60
2023/11/09	43,720	43,760	43,720	43,760	+100	+0.2%	270
2023/11/08	43,640	43,670	43,620	43,660	-	-	160
2023/11/07	0	0	0	0	-	-	0
2023/11/06	43,290	43,360	43,290	43,360	+750	+1.8%	180
2023/11/02	42,780	42,780	42,610	42,610	+130	+0.3%	90
2023/11/01	42,430	42,490	42,420	42,480	+430	+1%	50
2023/10/31	41,820	42,050	41,820	42,050	+600	+1.4%	60
2023/10/30	41,410	41,460	41,380	41,450	-660	-1.6%	180
2023/10/27	42,070	42,110	42,070	42,110	-80	-0.2%	60
2023/10/26	42,190	42,190	42,190	42,190	-160	-0.4%	10
2023/10/25	42,400	42,400	42,320	42,350	-110	-0.3%	80
2023/10/24	42,060	42,460	41,990	42,460	+80	+0.2%	120
2023/10/23	42,340	42,390	42,270	42,380	-180	-0.4%	80
2023/10/20	42,590	42,590	42,560	42,560	-270	-0.6%	30