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 | 57,480 | 53,090 | 57,190 | +3,380 | +6.3 | 2,460 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 17,540 | 18,800 | 16,320 | 18,520 | +840 | +4.8 | 16,510 |
| 14/09 | 15,040 | 17,990 | 15,040 | 17,680 | +2,530 | +16.7 | 12,190 |
| 14/08 | 14,770 | 15,240 | 14,400 | 15,150 | +290 | +2.0 | 8,300 |
| 14/07 | 15,220 | 15,470 | 14,720 | 14,860 | -370 | -2.4 | 3,570 |
| 14/06 | 15,450 | 15,640 | 15,220 | 15,230 | -250 | -1.6 | 4,110 |
| 14/05 | 15,620 | 15,710 | 15,250 | 15,480 | -10 | -0.1 | 4,950 |
| 14/04 | 15,840 | 15,970 | 15,190 | 15,490 | -240 | -1.5 | 6,050 |
| 14/03 | 15,400 | 15,970 | 15,100 | 15,730 | +260 | +1.7 | 10,440 |
| 14/02 | 15,300 | 15,700 | 14,770 | 15,470 | +110 | +0.7 | 13,600 |
| 14/01 | 16,400 | 16,490 | 15,300 | 15,360 | -1,170 | -7.1 | 12,460 |
| 13/12 | 15,690 | 16,640 | 15,100 | 16,530 | +810 | +5.2 | 35,780 |
| 13/11 | 14,620 | 15,770 | 14,460 | 15,720 | +1,040 | +7.1 | 25,520 |
| 13/10 | 14,360 | 14,730 | 13,790 | 14,680 | +370 | +2.6 | 23,270 |
| 13/09 | 14,030 | 14,940 | 14,020 | 14,310 | +330 | +2.4 | 13,810 |
| 13/08 | 14,680 | 15,000 | 13,250 | 13,980 | -800 | -5.4 | 15,330 |
| 13/07 | 14,380 | 15,060 | 14,140 | 14,780 | +490 | +3.4 | 16,000 |
| 13/06 | 14,790 | 14,790 | 13,510 | 14,290 | -600 | -4.0 | 32,390 |
| 13/05 | 14,000 | 15,400 | 13,780 | 14,890 | +860 | +6.1 | 29,210 |
| 13/04 | 13,600 | 14,500 | 13,200 | 14,030 | +470 | +3.5 | 34,250 |
| 13/03 | 12,670 | 14,220 | 12,620 | 13,560 | +890 | +7.0 | 61,030 |
| 13/02 | 12,290 | 12,950 | 12,290 | 12,670 | +400 | +3.3 | 50,040 |
| 13/01 | 11,370 | 12,500 | 11,000 | 12,270 | +1,430 | +13.2 | 33,370 |
| 12/12 | 10,260 | 10,970 | 10,110 | 10,840 | +490 | +4.7 | 33,970 |
| 12/11 | 10,070 | 10,350 | 9,820 | 10,350 | +270 | +2.7 | 19,200 |
| 12/10 | 10,110 | 10,390 | 10,040 | 10,080 | -120 | -1.2 | 10,910 |
| 12/09 | 9,900 | 10,400 | 9,870 | 10,200 | +330 | +3.3 | 18,080 |
| 12/08 | 9,760 | 10,240 | 9,650 | 9,870 | +10 | +0.1 | 8,910 |
| 12/07 | 9,860 | 9,980 | 9,330 | 9,860 | +130 | +1.3 | 12,160 |
| 12/06 | 9,350 | 9,870 | 9,080 | 9,730 | +260 | +2.8 | 12,650 |
| 12/05 | 10,160 | 10,270 | 9,430 | 9,470 | -800 | -7.8 | 18,210 |
▶︎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
