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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 22,840 | 23,640 | 22,420 | 23,430 | +460 | +2.0 | 3,670 |
| 4/10 | 20,750 | 22,990 | 20,750 | 22,970 | +2,540 | +12.4 | 5,690 |
| 4/3 | 20,580 | 21,850 | 20,180 | 20,430 | -1,140 | -5.3 | 4,530 |
| 3/27 | 18,300 | 22,690 | 18,050 | 21,570 | +2,620 | +13.8 | 12,460 |
| 3/19 | 21,970 | 22,210 | 18,560 | 18,950 | -1,520 | -7.4 | 16,940 |
| 3/13 | 23,110 | 23,380 | 19,120 | 20,470 | -4,080 | -16.6 | 10,240 |
| 3/6 | 24,510 | 26,240 | 24,260 | 24,550 | -200 | -0.8 | 13,460 |
| 2/28 | 28,030 | 29,080 | 24,700 | 24,750 | -4,340 | -14.9 | 9,970 |
| 2/21 | 28,870 | 29,340 | 28,760 | 29,090 | +260 | +0.9 | 710 |
| 2/14 | 28,630 | 29,080 | 28,470 | 28,830 | +60 | +0.2 | 820 |
| 2/7 | 27,590 | 29,080 | 27,400 | 28,770 | +430 | +1.5 | 2,310 |
| 1/31 | 28,070 | 28,370 | 27,770 | 28,340 | -120 | -0.4 | 1,320 |
| 1/24 | 29,050 | 29,050 | 28,420 | 28,460 | -390 | -1.4 | 670 |
| 1/17 | 28,610 | 29,040 | 28,300 | 28,850 | +250 | +0.9 | 400 |
| 1/10 | 27,640 | 28,600 | 27,200 | 28,600 | +730 | +2.6 | 570 |
| 12/30 | 27,970 | 27,970 | 27,870 | 27,870 | -100 | -0.4 | 60 |
| 12/27 | 27,850 | 28,190 | 27,820 | 27,970 | +250 | +0.9 | 290 |
| 12/20 | 27,660 | 27,790 | 27,580 | 27,720 | +20 | +0.1 | 300 |
| 12/13 | 27,180 | 27,730 | 27,090 | 27,700 | +710 | +2.6 | 420 |
| 12/6 | 27,620 | 27,630 | 26,690 | 26,990 | -430 | -1.6 | 1,350 |
| 11/29 | 27,060 | 27,570 | 26,560 | 27,420 | +370 | +1.4 | 580 |
| 11/22 | 27,130 | 27,330 | 26,980 | 27,050 | +130 | +0.5 | 290 |
| 11/15 | 27,000 | 27,000 | 26,920 | 26,920 | -180 | -0.7 | 110 |
| 11/8 | 26,560 | 27,100 | 26,560 | 27,100 | +800 | +3.0 | 470 |
| 11/1 | 26,230 | 26,390 | 26,230 | 26,300 | +90 | +0.3 | 80 |
| 10/25 | 26,040 | 26,210 | 25,880 | 26,210 | -20 | -0.1 | 450 |
| 10/18 | 26,010 | 26,280 | 25,990 | 26,230 | +550 | +2.1 | 470 |
| 10/11 | 25,400 | 25,680 | 25,000 | 25,680 | +530 | +2.1 | 400 |
| 10/4 | 26,080 | 26,100 | 25,000 | 25,150 | -660 | -2.6 | 460 |
| 9/27 | 26,010 | 26,140 | 25,810 | 25,810 | -340 | -1.3 | 290 |
▶︎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
