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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 57,120 (24/11/15) | 43,140 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 57,120 (24/11/15) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 53,120 | 57,120 | 53,090 | 56,800 | +2,990 | +5.6 | 2,910 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 26,000 | 26,390 | 25,000 | 26,370 | +270 | +1.0 | 1,780 |
| 19/09 | 25,000 | 26,480 | 24,800 | 26,100 | +1,000 | +4.0 | 1,460 |
| 19/08 | 26,070 | 26,070 | 23,840 | 25,100 | -1,270 | -4.8 | 4,950 |
| 19/07 | 26,000 | 26,710 | 25,870 | 26,370 | +800 | +3.1 | 1,210 |
| 19/06 | 24,040 | 25,840 | 24,030 | 25,570 | +970 | +3.9 | 1,040 |
| 19/05 | 26,320 | 26,320 | 24,510 | 24,600 | -2,000 | -7.5 | 1,050 |
| 19/04 | 26,180 | 26,750 | 25,680 | 26,600 | +1,050 | +4.1 | 2,290 |
| 19/03 | 25,900 | 26,200 | 25,160 | 25,550 | -160 | -0.6 | 1,310 |
| 19/02 | 24,500 | 26,000 | 24,350 | 25,710 | +1,260 | +5.2 | 1,450 |
| 19/01 | 22,240 | 24,490 | 22,170 | 24,450 | +1,100 | +4.7 | 1,780 |
| 18/12 | 26,390 | 26,440 | 21,210 | 23,350 | -2,270 | -8.9 | 2,520 |
| 18/11 | 25,620 | 26,340 | 24,310 | 25,620 | +500 | +2.0 | 2,940 |
| 18/10 | 26,710 | 27,200 | 24,300 | 25,120 | -1,360 | -5.1 | 3,550 |
| 18/09 | 25,890 | 26,970 | 25,340 | 26,480 | +1,040 | +4.1 | 1,820 |
| 18/08 | 25,100 | 26,000 | 24,500 | 25,440 | +310 | +1.2 | 1,140 |
| 18/07 | 24,240 | 25,450 | 23,660 | 25,130 | +1,070 | +4.5 | 4,090 |
| 18/06 | 23,920 | 25,130 | 23,550 | 24,060 | -80 | -0.3 | 2,260 |
| 18/05 | 23,550 | 24,750 | 23,440 | 24,140 | +600 | +2.6 | 1,820 |
| 18/04 | 23,140 | 24,010 | 22,410 | 23,540 | +740 | +3.3 | 930 |
| 18/03 | 24,020 | 24,540 | 22,130 | 22,800 | -1,750 | -7.1 | 1,700 |
| 18/02 | 25,870 | 26,020 | 22,700 | 24,550 | -1,330 | -5.1 | 4,230 |
| 18/01 | 25,950 | 26,440 | 25,100 | 25,880 | +870 | +3.5 | 3,030 |
| 17/12 | 24,500 | 25,740 | 24,270 | 25,010 | +910 | +3.8 | 1,290 |
| 17/11 | 23,990 | 24,140 | 23,320 | 24,100 | +330 | +1.4 | 1,470 |
| 17/10 | 22,930 | 23,990 | 22,930 | 23,770 | +700 | +3.0 | 1,480 |
| 17/09 | 21,880 | 23,070 | 21,200 | 23,070 | +1,180 | +5.4 | 1,490 |
| 17/08 | 22,100 | 22,130 | 21,320 | 21,890 | -210 | -1.0 | 850 |
| 17/07 | 21,850 | 22,390 | 21,800 | 22,100 | +350 | +1.6 | 640 |
| 17/06 | 21,470 | 22,000 | 21,190 | 21,750 | +280 | +1.3 | 990 |
| 17/05 | 21,380 | 22,050 | 21,120 | 21,470 | +170 | +0.8 | 1,550 |
▶︎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
