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 | 57,480 | 57,010 | 57,480 | +680 | +1.2 | 80 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 37,810 | 38,200 | 37,000 | 37,710 | +190 | +0.5 | 1,240 |
| 7/29 | 37,750 | 38,000 | 37,520 | 37,520 | -730 | -1.9 | 2,380 |
| 7/22 | 37,300 | 38,300 | 37,250 | 38,250 | +1,280 | +3.5 | 1,310 |
| 7/15 | 37,000 | 37,150 | 36,600 | 36,970 | +180 | +0.5 | 800 |
| 7/8 | 36,210 | 37,010 | 36,190 | 36,790 | +1,040 | +2.9 | 2,000 |
| 7/1 | 36,790 | 37,060 | 35,720 | 35,750 | -380 | -1.1 | 3,290 |
| 6/24 | 35,430 | 36,130 | 34,900 | 36,130 | +1,050 | +3.0 | 1,930 |
| 6/17 | 36,500 | 36,520 | 34,600 | 35,080 | -2,330 | -6.2 | 3,890 |
| 6/10 | 37,340 | 38,340 | 37,100 | 37,410 | -40 | -0.1 | 1,950 |
| 6/3 | 36,480 | 37,600 | 36,120 | 37,450 | +1,670 | +4.7 | 1,530 |
| 5/27 | 35,100 | 36,000 | 34,650 | 35,780 | +930 | +2.7 | 3,170 |
| 5/20 | 36,210 | 36,960 | 34,700 | 34,850 | -830 | -2.3 | 3,400 |
| 5/13 | 37,020 | 37,270 | 35,330 | 35,680 | -1,580 | -4.2 | 2,580 |
| 5/6 | 37,270 | 37,730 | 37,000 | 37,260 | -710 | -1.9 | 1,180 |
| 4/28 | 37,510 | 37,970 | 36,620 | 37,970 | -710 | -1.8 | 2,040 |
| 4/22 | 37,660 | 39,390 | 37,480 | 38,680 | +1,240 | +3.3 | 1,610 |
| 4/15 | 37,280 | 37,600 | 37,000 | 37,440 | +350 | +0.9 | 1,970 |
| 4/8 | 36,890 | 37,290 | 36,730 | 37,090 | +270 | +0.7 | 860 |
| 4/1 | 36,760 | 37,670 | 36,580 | 36,820 | +250 | +0.7 | 2,100 |
| 3/25 | 35,690 | 36,990 | 35,580 | 36,570 | +1,200 | +3.4 | 4,390 |
| 3/18 | 33,730 | 35,460 | 33,610 | 35,370 | +1,830 | +5.5 | 3,270 |
| 3/11 | 33,250 | 33,540 | 32,510 | 33,540 | -90 | -0.3 | 3,010 |
| 3/4 | 33,600 | 34,290 | 33,000 | 33,630 | +390 | +1.2 | 5,100 |
| 2/25 | 33,800 | 34,360 | 32,010 | 33,240 | -1,440 | -4.2 | 4,610 |
| 2/18 | 34,770 | 35,380 | 34,110 | 34,680 | -1,010 | -2.8 | 1,740 |
| 2/10 | 34,900 | 35,750 | 34,850 | 35,690 | +690 | +2.0 | 930 |
| 2/4 | 34,510 | 35,200 | 34,460 | 35,000 | +800 | +2.3 | 2,120 |
| 1/28 | 33,830 | 34,550 | 33,320 | 34,200 | 0 | 0.0 | 6,660 |
| 1/21 | 35,610 | 35,620 | 33,820 | 34,200 | -1,340 | -3.8 | 3,690 |
| 1/14 | 36,000 | 36,180 | 35,470 | 35,540 | -830 | -2.3 | 3,280 |
▶︎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
