1679東証E貸借
構成銘柄 ETF銘柄一覧
Simple-X NYダウジョーンズ・インデックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
52,600 (24/02/09) | 38,100 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
52,600 (24/02/09) | 44,690 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 50,300 | 50,300 | 49,600 | 49,660 | -640 | -1.3 | 360 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 50,540 | 50,610 | 48,030 | 50,300 | +40 | +0.1 | 2,650 |
24/03 | 48,880 | 50,570 | 47,520 | 50,260 | +1,380 | +2.8 | 2,570 |
24/02 | 46,950 | 52,600 | 46,840 | 48,880 | +1,380 | +2.9 | 10,340 |
24/01 | 44,850 | 47,500 | 44,690 | 47,500 | +2,900 | +6.5 | 2,950 |
23/12 | 45,310 | 45,980 | 43,140 | 44,600 | +30 | +0.1 | 5,740 |
23/11 | 42,430 | 45,050 | 42,420 | 44,570 | +2,520 | +6.0 | 3,890 |
23/10 | 42,880 | 43,250 | 41,380 | 42,050 | -850 | -2.0 | 2,330 |
23/09 | 43,180 | 44,000 | 42,690 | 42,900 | -600 | -1.4 | 2,180 |
23/08 | 43,020 | 43,650 | 42,370 | 43,500 | +770 | +1.8 | 2,450 |
23/07 | 42,310 | 42,730 | 40,140 | 42,730 | +640 | +1.5 | 3,290 |
23/06 | 39,090 | 42,090 | 39,040 | 42,090 | +3,040 | +7.8 | 5,180 |
23/05 | 39,490 | 39,860 | 38,100 | 39,050 | +300 | +0.8 | 5,120 |
23/04 | 37,770 | 38,940 | 37,250 | 38,750 | +1,580 | +4.3 | 4,890 |
23/03 | 37,870 | 38,780 | 35,650 | 37,170 | -1,050 | -2.8 | 10,130 |
23/02 | 37,790 | 38,940 | 37,190 | 38,220 | +820 | +2.2 | 3,780 |
23/01 | 37,350 | 38,150 | 36,140 | 37,400 | 0 | 0.0 | 5,230 |
22/12 | 41,130 | 41,290 | 36,870 | 37,400 | -3,310 | -8.1 | 21,770 |
22/11 | 42,150 | 42,290 | 40,410 | 40,710 | -1,400 | -3.3 | 10,820 |
22/10 | 36,090 | 42,190 | 35,960 | 42,110 | +5,480 | +15.0 | 15,150 |
22/09 | 38,050 | 40,300 | 36,360 | 36,630 | -1,780 | -4.6 | 13,870 |
22/08 | 37,810 | 40,150 | 37,000 | 38,410 | +890 | +2.4 | 13,280 |
22/07 | 36,100 | 38,300 | 35,720 | 37,520 | +1,040 | +2.9 | 7,720 |
22/06 | 36,880 | 38,340 | 34,600 | 36,480 | -330 | -0.9 | 10,660 |
22/05 | 37,270 | 37,730 | 34,650 | 36,810 | -1,160 | -3.1 | 11,030 |
22/04 | 36,740 | 39,390 | 36,580 | 37,970 | +890 | +2.4 | 6,980 |
22/03 | 33,650 | 37,670 | 32,510 | 37,080 | +3,500 | +10.4 | 14,770 |
22/02 | 35,000 | 35,750 | 32,010 | 33,580 | -1,440 | -4.1 | 11,120 |
22/01 | 36,900 | 36,900 | 33,320 | 35,020 | -1,180 | -3.3 | 16,780 |
21/12 | 34,500 | 36,310 | 33,700 | 36,200 | +1,700 | +4.9 | 21,020 |
21/11 | 35,950 | 36,500 | 34,500 | 34,500 | -1,100 | -3.1 | 12,540 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて