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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 57,010 | 57,550 | 57,010 | 57,420 | +620 | +1.1 | 240 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 26,330 | 26,330 | 26,090 | 26,150 | -180 | -0.7 | 270 |
| 9/13 | 25,800 | 26,480 | 25,790 | 26,330 | +730 | +2.9 | 370 |
| 9/6 | 25,000 | 25,620 | 24,800 | 25,600 | +500 | +2.0 | 470 |
| 8/30 | 24,000 | 25,190 | 23,850 | 25,100 | +110 | +0.4 | 810 |
| 8/23 | 24,810 | 25,150 | 24,640 | 24,990 | +420 | +1.7 | 220 |
| 8/16 | 24,640 | 25,150 | 24,240 | 24,570 | -430 | -1.7 | 1,650 |
| 8/9 | 25,370 | 25,370 | 23,840 | 25,000 | -400 | -1.6 | 2,160 |
| 8/2 | 26,070 | 26,070 | 25,400 | 25,400 | -970 | -3.7 | 110 |
| 7/26 | 26,320 | 26,500 | 26,030 | 26,370 | +40 | +0.2 | 650 |
| 7/19 | 26,260 | 26,710 | 25,870 | 26,330 | -230 | -0.9 | 210 |
| 7/12 | 26,210 | 26,590 | 26,210 | 26,560 | +380 | +1.5 | 70 |
| 7/5 | 26,000 | 26,180 | 25,980 | 26,180 | +610 | +2.4 | 280 |
| 6/28 | 25,750 | 25,800 | 25,510 | 25,570 | +10 | +0.0 | 470 |
| 6/21 | 25,360 | 25,840 | 25,360 | 25,560 | +270 | +1.1 | 240 |
| 6/14 | 25,460 | 25,520 | 25,270 | 25,290 | +330 | +1.3 | 200 |
| 6/7 | 24,040 | 24,960 | 24,030 | 24,960 | +360 | +1.5 | 130 |
| 5/31 | 25,250 | 25,350 | 24,600 | 24,600 | -720 | -2.8 | 160 |
| 5/24 | 25,630 | 25,740 | 25,320 | 25,320 | -170 | -0.7 | 50 |
| 5/17 | 25,400 | 25,490 | 24,510 | 25,490 | +60 | +0.2 | 180 |
| 5/10 | 26,320 | 26,320 | 25,020 | 25,430 | -1,170 | -4.4 | 660 |
| 4/26 | 26,710 | 26,750 | 26,240 | 26,600 | +70 | +0.3 | 1,280 |
| 4/19 | 26,010 | 26,700 | 26,010 | 26,530 | +820 | +3.2 | 250 |
| 4/12 | 26,450 | 26,450 | 25,710 | 25,710 | -720 | -2.7 | 480 |
| 4/5 | 26,180 | 26,430 | 25,680 | 26,430 | +880 | +3.4 | 280 |
| 3/29 | 25,230 | 25,710 | 25,160 | 25,550 | -180 | -0.7 | 410 |
| 3/22 | 25,560 | 25,950 | 25,560 | 25,730 | +260 | +1.0 | 100 |
| 3/15 | 25,340 | 26,000 | 25,340 | 25,470 | 0 | 0.0 | 290 |
| 3/8 | 25,600 | 26,200 | 25,470 | 25,470 | -540 | -2.1 | 250 |
| 3/1 | 25,860 | 26,010 | 25,710 | 26,010 | ー | ー | 460 |
▶︎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
