KabuInsight

シンプレクス・アセット・マネジメント株式会社　Ｓｉｍｐｌｅ−Ｘ　ＮＹ　ダウ・ジョーンズ・インデックス上場投信

1679
その他/その他/Simple-X NY Dow Jones Index ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1360,900.060,900.060,900.060,900.00.00.00%—
2026-03-1260,900.060,900.060,900.060,900.00.00.00%—
2026-03-1160,900.060,900.060,900.060,900.0+1330.0+2.23%10
2026-03-1059,570.059,570.059,570.059,570.00.00.00%—
2026-03-0959,660.059,660.059,360.059,570.0-1430.0-2.34%60
2026-03-0661,000.061,000.061,000.061,000.0-460.0-0.75%100
2026-03-0561,290.061,530.061,290.061,460.0+170.0+0.28%100
2026-03-0461,290.061,290.061,290.061,290.0-400.0-0.65%70
2026-03-0361,700.061,700.061,440.061,690.0+590.0+0.97%30
2026-03-0261,020.061,100.061,000.061,100.0-890.0-1.44%50
2026-02-2761,990.061,990.061,990.061,990.0+490.0+0.80%10
2026-02-2661,500.061,500.061,500.061,500.00.00.00%—
2026-02-2561,500.061,500.061,500.061,500.0-500.0-0.81%10
2026-02-2461,000.062,000.061,000.062,000.0+20.0+0.03%80
2026-02-2061,980.061,980.061,980.061,980.0+30.0+0.05%10
2026-02-1961,920.061,950.061,910.061,950.0+860.0+1.41%40
2026-02-1861,100.061,100.061,090.061,090.0+180.0+0.30%30
2026-02-1760,910.060,910.060,910.060,910.00.00.00%—
2026-02-1660,750.060,920.060,750.060,910.0-580.0-0.94%30
2026-02-1362,000.062,000.060,770.061,490.0-970.0-1.55%70
2026-02-1262,460.062,470.062,460.062,460.00.00.00%70
2026-02-1062,460.062,460.062,460.062,460.0-40.0-0.06%100
2026-02-0962,500.062,500.062,500.062,500.00.00.00%—
2026-02-0662,600.062,600.062,500.062,500.0-100.0-0.16%30
2026-02-0562,200.063,200.062,200.062,600.0+400.0+0.64%50
2026-02-0462,200.062,200.062,200.062,200.0+480.0+0.78%10
2026-02-0361,720.061,720.061,720.061,720.0+1000.0+1.65%10
2026-02-0260,720.060,720.060,720.060,720.0-1580.0-2.54%10
2026-01-3062,300.062,300.062,300.062,300.00.00.00%—
2026-01-2962,300.062,300.062,300.062,300.00.00.00%—
2026-01-2862,300.062,300.062,300.062,300.0-1020.0-1.61%10
2026-01-2763,320.063,320.063,320.063,320.00.00.00%—
2026-01-2663,320.063,320.063,320.063,320.00.00.00%—
2026-01-2363,320.063,320.063,320.063,320.00.00.00%—
2026-01-2263,430.063,430.063,320.063,320.0+220.0+0.35%20
2026-01-2163,100.063,100.063,100.063,100.00.00.00%10
2026-01-2063,100.063,100.063,100.063,100.00.00.00%—
2026-01-1963,100.063,100.063,100.063,100.0-110.0-0.17%10
2026-01-1663,210.063,210.063,210.063,210.0+450.0+0.72%10
2026-01-1562,760.062,760.062,760.062,760.0-360.0-0.57%10
2026-01-1463,120.063,120.063,120.063,120.00.00.00%—
2026-01-1363,120.063,120.063,120.063,120.0+1350.0+2.19%30
2026-01-0961,770.061,770.061,770.061,770.00.00.00%—
2026-01-0863,500.063,500.061,520.061,770.0-730.0-1.17%1,610
2026-01-0762,160.062,500.062,160.062,500.0+800.0+1.30%20
2026-01-0661,700.061,700.061,700.061,700.00.00.00%—
2026-01-0561,700.061,700.061,700.061,700.0-300.0-0.48%10
2025-12-3062,000.062,000.062,000.062,000.00.00.00%—
2025-12-2961,220.062,000.061,130.062,000.0+900.0+1.47%100
2025-12-2661,110.061,110.061,000.061,100.00.00.00%50
2025-12-2561,100.061,100.061,100.061,100.0+300.0+0.49%10
2025-12-2460,800.060,800.060,800.060,800.00.00.00%—
2025-12-2360,790.060,800.060,790.060,800.0-170.0-0.28%30
2025-12-2261,070.061,070.060,950.060,970.0-250.0-0.41%30
2025-12-1961,220.061,220.061,220.061,220.00.00.00%—
2025-12-1861,220.061,220.061,220.061,220.00.00.00%—
2025-12-1761,220.061,220.061,220.061,220.00.00.00%10
2025-12-1661,220.061,220.061,220.061,220.00.00.00%—
2025-12-1561,220.061,220.061,220.061,220.00.00.00%—
2025-12-1261,220.061,220.061,220.061,220.0-780.0-1.26%10
2025-12-1162,000.062,000.062,000.062,000.00.00.00%—
2025-12-1062,000.062,000.062,000.062,000.00.00.00%—
2025-12-0962,000.062,000.062,000.062,000.0+500.0+0.81%10
2025-12-0860,200.061,700.059,700.061,500.00.00.00%40
2025-12-0561,500.061,500.061,500.061,500.00.00.00%—
2025-12-0460,720.061,500.060,420.061,500.0+700.0+1.15%100
2025-12-0360,820.060,820.060,800.060,800.0+610.0+1.01%20
2025-12-0260,190.060,190.060,190.060,190.00.00.00%—
2025-12-0162,330.062,330.060,120.060,190.0-1310.0-2.13%1,560
2025-11-2861,500.061,500.061,500.061,500.0-50.0-0.08%10
2025-11-2761,050.061,990.061,050.061,550.0-1500.0-2.38%30
2025-11-2663,050.063,050.063,050.063,050.00.00.00%10
2025-11-2563,040.064,040.063,040.063,050.0+20.0+0.03%40
2025-11-2163,010.063,030.063,010.063,030.0+20.0+0.03%30
2025-11-2066,220.066,220.063,000.063,010.0+2790.0+4.63%300
2025-11-1960,810.063,810.058,810.060,220.0+140.0+0.23%130
2025-11-1859,110.060,080.059,110.060,080.0-1420.0-2.31%20
2025-11-1760,000.070,000.060,000.061,500.0+580.0+0.95%40
2025-11-1460,400.060,920.060,400.060,920.0-480.0-0.78%40
2025-11-1361,210.061,400.061,210.061,400.0+1060.0+1.76%30
2025-11-1260,060.060,340.060,060.060,340.0+610.0+1.02%20
2025-11-1159,440.059,730.059,440.059,730.0+1050.0+1.79%30
2025-11-1058,680.058,680.058,680.058,680.00.00.00%—
2025-11-0758,680.058,680.058,680.058,680.0-820.0-1.38%10
2025-11-0659,500.059,500.059,500.059,500.00.00.00%—
2025-11-0559,500.059,500.059,500.059,500.0-390.0-0.65%20
2025-11-0459,120.059,890.059,120.059,890.0+140.0+0.23%30
2025-10-3159,750.059,750.059,750.059,750.00.00.00%—
2025-10-3059,380.059,750.059,380.059,750.0+500.0+0.84%2,080
2025-10-2959,250.059,250.059,250.059,250.0+210.0+0.36%10
2025-10-2859,380.059,380.059,040.059,040.0-280.0-0.47%50
2025-10-2758,890.059,500.058,890.059,320.0+1380.0+2.38%70
2025-10-2357,940.057,940.057,940.057,940.0-290.0-0.50%50
2025-10-2258,230.058,230.058,130.058,230.0+550.0+0.95%160
2025-10-2158,010.058,010.057,680.057,680.0+670.0+1.18%90
2025-10-2056,460.057,010.056,460.057,010.0-490.0-0.85%30
2025-10-1757,500.057,500.057,500.057,500.00.00.00%—
2025-10-1657,500.057,500.057,500.057,500.00.00.00%—
2025-10-1557,500.057,500.057,500.057,500.00.00.00%—
2025-10-1457,550.057,550.057,500.057,500.0-520.0-0.90%30
2025-10-1057,990.058,040.057,990.058,020.0+30.0+0.05%50
2025-10-0958,670.058,670.057,990.057,990.0-10.0-0.02%40
2025-10-0857,500.058,000.057,500.058,000.0+500.0+0.87%70
2025-10-0757,500.057,500.057,500.057,500.00.00.00%—
2025-10-0657,240.057,500.057,210.057,500.0+1690.0+3.03%70
2025-10-0355,810.055,810.055,810.055,810.00.00.00%—
2025-10-0255,810.055,810.055,810.055,810.0-180.0-0.32%10
2025-10-0155,990.055,990.055,990.055,990.0-640.0-1.13%10
2025-09-3056,630.056,630.056,630.056,630.0+10.0+0.02%10
2025-09-2956,990.056,990.056,620.056,620.0-370.0-0.65%30
2025-09-2656,990.056,990.056,990.056,990.0+780.0+1.39%10
2025-09-2556,210.056,210.056,210.056,210.0+110.0+0.20%10
2025-09-2456,100.056,100.056,100.056,100.0+100.0+0.18%20
2025-09-2256,000.056,000.056,000.056,000.0+320.0+0.57%140
2025-09-1955,950.055,980.055,680.055,680.0+80.0+0.14%30
2025-09-1855,390.055,600.055,390.055,600.0+760.0+1.39%90
2025-09-1754,810.054,840.054,780.054,840.0-540.0-0.98%60
2025-09-1655,380.055,380.055,380.055,380.0-250.0-0.45%10
2025-09-1255,510.055,630.055,510.055,630.0+620.0+1.13%180
2025-09-1155,010.055,010.055,010.055,010.0——10

直近120営業日分を表示