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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 26,290 | 27,640 | 26,290 | 27,170 | +1,100 | +4.2 | 3,910 |
| 11/6 | 24,630 | 26,210 | 24,610 | 26,070 | +1,750 | +7.2 | 5,010 |
| 10/30 | 26,400 | 26,400 | 24,320 | 24,320 | -2,190 | -8.3 | 4,090 |
| 10/23 | 26,990 | 27,040 | 26,200 | 26,510 | -260 | -1.0 | 1,100 |
| 10/16 | 26,940 | 27,160 | 26,710 | 26,770 | -220 | -0.8 | 1,580 |
| 10/9 | 26,230 | 27,010 | 26,160 | 26,990 | +1,350 | +5.3 | 2,420 |
| 10/2 | 25,780 | 26,240 | 25,620 | 25,640 | +280 | +1.1 | 850 |
| 9/25 | 25,770 | 25,840 | 25,160 | 25,360 | -800 | -3.1 | 1,260 |
| 9/18 | 26,460 | 26,490 | 26,050 | 26,160 | -190 | -0.7 | 750 |
| 9/11 | 26,750 | 26,950 | 25,980 | 26,350 | -610 | -2.3 | 2,350 |
| 9/4 | 27,210 | 27,670 | 26,740 | 26,960 | -240 | -0.9 | 2,680 |
| 8/28 | 26,410 | 27,420 | 26,410 | 27,200 | +980 | +3.7 | 5,080 |
| 8/21 | 26,580 | 26,610 | 26,050 | 26,220 | -430 | -1.6 | 640 |
| 8/14 | 26,240 | 26,660 | 26,240 | 26,650 | +970 | +3.8 | 2,730 |
| 8/7 | 24,930 | 25,750 | 24,840 | 25,680 | +1,210 | +4.9 | 2,210 |
| 7/31 | 24,960 | 25,140 | 24,470 | 24,470 | -1,220 | -4.8 | 1,090 |
| 7/22 | 25,550 | 25,770 | 25,350 | 25,690 | +200 | +0.8 | 610 |
| 7/17 | 24,920 | 25,710 | 24,920 | 25,490 | +1,190 | +4.9 | 1,530 |
| 7/10 | 25,000 | 25,300 | 24,300 | 24,300 | -490 | -2.0 | 1,480 |
| 7/3 | 23,960 | 24,870 | 23,870 | 24,790 | +220 | +0.9 | 2,120 |
| 6/26 | 24,470 | 25,020 | 24,210 | 24,570 | -220 | -0.9 | 4,760 |
| 6/19 | 24,230 | 25,290 | 23,600 | 24,790 | +240 | +1.0 | 3,450 |
| 6/12 | 26,640 | 26,680 | 23,960 | 24,550 | -1,310 | -5.1 | 6,950 |
| 6/5 | 24,270 | 25,860 | 24,270 | 25,860 | +1,470 | +6.0 | 5,240 |
| 5/29 | 23,700 | 24,890 | 23,580 | 24,390 | +1,110 | +4.8 | 4,360 |
| 5/22 | 22,730 | 23,690 | 22,710 | 23,280 | +620 | +2.7 | 1,990 |
| 5/15 | 23,330 | 23,460 | 22,170 | 22,660 | -370 | -1.6 | 3,180 |
| 5/8 | 22,530 | 23,160 | 22,380 | 23,030 | -20 | -0.1 | 710 |
| 5/1 | 22,930 | 23,750 | 22,810 | 23,050 | +650 | +2.9 | 2,710 |
| 4/24 | 23,290 | 23,470 | 22,150 | 22,400 | -1,030 | -4.4 | 6,460 |
▶︎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
