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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 50,280 | 50,300 | 49,600 | 49,660 | -20 | +0.0 | 390 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 50,280 | 50,300 | 49,600 | 49,660 | -20 | +0.0 | 230 |
| 4/26 | 49,360 | 49,930 | 49,220 | 49,680 | +1,120 | +2.3 | 470 |
| 4/19 | 48,700 | 49,100 | 48,030 | 48,560 | -840 | -1.7 | 680 |
| 4/12 | 49,300 | 49,520 | 49,170 | 49,400 | +520 | +1.1 | 690 |
| 4/5 | 50,540 | 50,610 | 48,670 | 48,880 | -1,380 | -2.8 | 780 |
| 3/29 | 49,910 | 50,310 | 49,760 | 50,260 | -240 | -0.5 | 300 |
| 3/22 | 48,340 | 50,570 | 48,180 | 50,500 | +2,220 | +4.6 | 710 |
| 3/15 | 47,560 | 48,350 | 47,520 | 48,280 | +350 | +0.7 | 660 |
| 3/8 | 49,070 | 49,070 | 47,930 | 47,930 | -1,150 | -2.3 | 650 |
| 3/1 | 49,200 | 49,200 | 48,720 | 49,080 | +490 | +1.0 | 1,010 |
| 2/22 | 48,250 | 48,670 | 48,250 | 48,590 | -30 | -0.1 | 140 |
| 2/16 | 48,370 | 48,620 | 48,080 | 48,620 | +340 | +0.7 | 380 |
| 2/9 | 47,930 | 52,600 | 47,260 | 48,280 | +1,120 | +2.4 | 8,480 |
| 2/2 | 47,050 | 47,500 | 46,840 | 47,160 | +290 | +0.6 | 720 |
| 1/26 | 46,920 | 47,110 | 46,740 | 46,870 | +340 | +0.7 | 410 |
| 1/19 | 45,510 | 46,530 | 45,500 | 46,530 | +740 | +1.6 | 750 |
| 1/12 | 45,360 | 45,930 | 45,130 | 45,790 | +480 | +1.1 | 1,030 |
| 1/5 | 44,850 | 45,420 | 44,690 | 45,310 | +710 | +1.6 | 620 |
| 12/29 | 44,400 | 44,800 | 44,360 | 44,600 | +190 | +0.4 | 580 |
| 12/22 | 44,390 | 45,240 | 44,340 | 44,410 | +170 | +0.4 | 1,210 |
| 12/15 | 43,790 | 44,560 | 43,790 | 44,240 | +710 | +1.6 | 1,140 |
| 12/8 | 45,980 | 45,980 | 43,140 | 43,530 | -1,750 | -3.9 | 2,640 |
| 12/1 | 44,860 | 45,390 | 44,250 | 45,280 | +420 | +0.9 | 860 |
| 11/24 | 44,560 | 44,900 | 44,060 | 44,860 | +110 | +0.3 | 1,150 |
| 11/17 | 44,130 | 45,050 | 44,000 | 44,750 | +1,110 | +2.5 | 1,240 |
| 11/10 | 43,290 | 43,760 | 43,290 | 43,640 | +1,030 | +2.4 | 670 |
| 11/2 | 41,410 | 42,780 | 41,380 | 42,610 | +500 | +1.2 | 380 |
| 10/27 | 42,340 | 42,460 | 41,990 | 42,110 | -450 | -1.1 | 350 |
| 10/20 | 42,890 | 43,250 | 42,560 | 42,560 | -330 | -0.8 | 340 |
| 10/13 | 42,680 | 43,070 | 42,510 | 42,890 | +910 | +2.2 | 400 |
▶︎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