Ｓｉｍｐｌｅ－Ｘ　ＮＹダウ・ジョーンズ・インデックス上場投信（1679）の銘柄情報

Ｓｉｍｐｌｅ－Ｘ　ＮＹダウ・ジョーンズ・インデックス上場投信 1679

ETF等 その他 最終更新: 2026/10/29
66,550円
(時刻：14:31)
▲ +450円 (+0.68%)

価格情報

始値 66,550円
高値 66,550円
安値 66,550円
終値 66,550円
出来高 10株
売買代金 665,500円
売り気配 (15:29) 66,800円
買い気配 (15:29) 66,490円
年初来高値 (2026/07/29) 69,450円
年初来安値 (2026/03/31) 58,550円

基本情報

銘柄名 Ｓｉｍｐｌｅ－Ｘ　ＮＹダウ・ジョーンズ・インデックス上場投信
英文銘柄名 SIMPLE-X NY DOW JONES INDEX ETF
時価総額 2,247,400,000.0円
発行済株式総数 34,000株
単元株式数 10
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 申込停止（新規売り）
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/27 0 0 200 0
2026/10/26 0 0 200 0
2026/10/23 0 0 200 0
2026/10/22 0 0 200 0
2026/10/21 0 0 200 0
2026/10/20 0 0 200 0
2026/10/19 0 0 200 0
2026/10/16 0 0 200 0
2026/10/15 0 0 200 -140
2026/10/14 0 0 340 0
2026/10/13 0 0 340 0
2026/10/09 0 0 340 0
2026/10/08 0 0 340 0
2026/10/07 0 0 340 0
2026/10/06 0 0 340 0
2026/10/05 0 0 340 0
2026/10/02 0 0 340 40
2026/10/01 0 0 300 0
2026/09/30 0 0 300 40
2026/09/29 0 0 260 0
2026/09/28 0 0 260 0
2026/09/25 0 0 260 0
2026/09/18 0 0 260 0
2026/09/11 0 0 260 50
2026/09/04 0 0 210 -10
2026/08/28 0 0 220 -130
2026/08/21 0 0 350 -50
2026/08/14 0 0 400 0
2026/08/07 0 0 400 0
2026/07/31 0 0 400 0
2026/07/24 0 0 400 0
2026/07/17 0 0 400 -10
2026/07/10 0 0 410 20
2026/07/03 0 0 390 0
2026/06/26 0 0 390 0
2026/06/19 0 0 390 0
2026/06/12 0 0 390 0
2026/06/05 0 0 390 -20
2026/05/22 0 0 410 0
2026/05/15 0 0 410 -10
2026/05/01 0 0 420 -30
2026/04/24 0 0 450 50
2026/04/17 0 0 400 -20
2026/04/10 0 0 420 130
2026/04/03 0 0 290 -10
2026/03/27 0 0 300 0
2026/03/19 0 0 300 100
2026/03/13 0 0 200 10
2026/03/06 0 0 190 -20
2026/02/27 0 0 210 0
2026/02/20 0 0 210 -30
2026/02/13 0 0 240 50
2026/02/06 0 0 190 40
2026/01/30 0 0 150 -20

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
該当するデータはありません。

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/10/28 東証 0 0 0 1.5 804
2026/10/27 東証 0 0 0 0.5 264 - - -
2026/10/26 東証 0 0 0 0.5 264 - - -
2026/10/23 東証 0 0 0 0.5 268 - - -
2026/10/22 東証 0 0 0 0.5 268 - - -
2026/10/21 東証 0 0 0 1.5 792 - - -
2026/10/20 東証 0 0 0 0.5 264 - - -
2026/10/19 東証 0 0 0 0.5 264 - - -
2026/10/16 東証 0 0 0 0.5 260 - - -
2026/10/15 東証 0 0 0 0.5 260 - - -
2026/10/14 東証 0 0 0 1.5 792 - - -
2026/10/13 東証 0 0 0 0.5 264 - - -
2026/10/09 東証 0 0 0 0.5 264 - - -
2026/10/08 東証 0 0 0 0.5 264 - - -
2026/10/07 東証 0 0 0 2 1056 - - -
2026/10/06 東証 0 0 0 0.5 260 - - -
2026/10/05 東証 0 0 0 0.5 260 - - -
2026/10/02 東証 0 0 0 0.5 260 - - -
2026/10/01 東証 0 0 0 0.5 260 - - -
2026/09/30 東証 0 0 0 1.5 780 - - -
2026/09/29 東証 0 0 0 0.5 264 - - -
2026/09/28 東証 0 0 0 0.5 264 - - -
2026/09/25 東証 0 0 0 0.5 264 - - -
2026/09/24 東証 0 0 0 0.5 264 - - -
2026/09/18 東証 0 0 0 1.5 780 - - -
2026/09/17 東証 0 0 0 0.5 260 - - -
2026/09/16 東証 0 0 0 3 1560 - - -
2026/09/15 東証 0 0 0 0.5 260 - - -
2026/09/14 東証 0 0 0 0.5 260 - - -
2026/09/11 東証 0 0 0 0.5 264 - - -

詳細チャートへ

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/05/09 49,270 49,430 49,270 49,430 40 -
2025/05/12 49,870 49,870 49,750 49,750 40 0.65
2025/05/13 51,310 51,310 51,310 51,310 10 3.14
2025/05/14 51,060 51,060 50,860 50,860 30 -0.88
2025/05/15 50,750 50,750 50,060 50,060 40 -1.57
2025/05/16 50,360 50,460 50,360 50,460 30 0.80
2025/05/19 50,440 50,440 50,440 50,440 20 -0.04
2025/05/20 50,720 50,720 50,720 50,720 70 0.56
2025/05/21 50,250 50,250 50,220 50,220 20 -0.99
2025/05/28 50,000 50,160 50,000 50,160 130 -0.12
2025/05/29 50,920 51,070 50,920 51,070 50 1.81
2025/05/30 49,590 49,820 49,590 49,820 30 -2.45
2025/06/02 49,650 49,650 49,480 49,480 20 -0.68
2025/06/03 49,360 49,370 49,360 49,370 70 -0.22
2025/06/04 50,160 50,170 50,160 50,170 20 1.62
2025/06/09 50,650 50,650 50,650 50,650 10 0.96
2025/06/11 50,780 50,820 50,730 50,820 120 0.34
2025/06/12 50,500 50,500 50,430 50,430 20 -0.77
2025/06/13 49,940 49,940 49,940 49,940 10 -0.97
2025/06/16 49,910 49,970 49,910 49,970 60 0.06
2025/06/17 50,350 50,350 50,350 50,350 10 0.76
2025/06/18 50,220 50,280 50,220 50,280 40 -0.14
2025/06/19 50,030 50,030 49,820 50,030 40 -0.50
2025/06/23 50,550 50,550 50,550 50,550 10 1.04
2025/06/25 51,240 51,240 51,140 51,140 70 1.17
2025/06/26 51,040 51,150 51,040 51,150 40 0.02
2025/06/27 51,600 51,600 51,450 51,450 80 0.59
2025/06/30 52,050 52,050 52,040 52,040 40 1.15
2025/07/01 51,830 51,830 51,830 51,830 10 -0.40
2025/07/02 52,220 52,500 52,220 52,500 30 1.29
2025/07/03 52,240 52,440 52,240 52,320 30 -0.34
2025/07/04 52,970 53,070 52,950 53,060 130 1.41
2025/07/08 53,110 53,180 53,110 53,180 30 0.23
2025/07/10 53,110 53,110 53,070 53,070 40 -0.21
2025/07/11 53,440 53,610 53,440 53,480 70 0.77
2025/07/14 53,170 53,170 53,170 53,170 10 -0.58
2025/07/15 53,610 53,900 53,610 53,800 70 1.18
2025/07/18 54,100 54,230 54,100 54,230 40 0.80
2025/07/22 53,570 53,570 53,570 53,570 10 -1.22
2025/07/23 53,800 53,800 53,800 53,800 10 0.43
2025/07/24 53,760 53,760 53,760 53,760 20 -0.07
2025/07/25 53,910 54,000 53,910 54,000 40 0.45
2025/07/28 54,450 54,630 54,450 54,520 90 0.96
2025/07/29 55,320 55,320 54,430 54,470 50 -0.09
2025/07/30 54,260 54,260 54,260 54,260 20 -0.39
2025/07/31 55,260 55,260 55,260 55,260 10 1.84
2025/08/01 54,370 54,420 54,310 54,310 100 -1.72
2025/08/04 54,990 54,990 52,690 52,880 80 -2.63
2025/08/05 53,100 53,160 53,100 53,160 20 0.53
2025/08/08 52,890 52,890 52,890 52,890 20 -0.51
2025/08/12 53,360 53,400 53,360 53,390 110 0.95
2025/08/13 53,850 53,940 53,850 53,940 20 1.03
2025/08/14 53,940 53,940 53,940 53,940 70 0.00
2025/08/15 54,400 54,400 54,400 54,400 30 0.85
2025/08/18 54,360 54,370 54,210 54,370 50 -0.06
2025/08/20 54,030 54,030 54,030 54,030 20 -0.63
2025/08/25 55,000 55,010 55,000 55,010 30 1.81
2025/08/26 54,590 54,590 54,590 54,590 20 -0.76
2025/08/28 55,000 55,000 54,900 54,900 70 0.57
2025/09/01 54,950 54,950 54,840 54,840 60 -0.11
2025/09/02 55,000 55,190 55,000 55,190 90 0.64
2025/09/03 55,100 55,100 54,930 54,930 140 -0.47
2025/09/04 54,640 54,640 54,640 54,640 10 -0.53
2025/09/05 55,340 55,340 55,340 55,340 140 1.28
2025/09/08 55,160 55,160 55,150 55,150 120 -0.34
2025/09/09 55,090 55,090 55,090 55,090 40 -0.11
2025/09/10 55,090 55,090 55,060 55,060 100 -0.05
2025/09/11 55,010 55,010 55,010 55,010 10 -0.09
2025/09/12 55,510 55,630 55,510 55,630 180 1.13
2025/09/16 55,380 55,380 55,380 55,380 10 -0.45
2025/09/17 54,810 54,840 54,780 54,840 60 -0.98
2025/09/18 55,390 55,600 55,390 55,600 90 1.39
2025/09/19 55,950 55,980 55,680 55,680 30 0.14
2025/09/22 56,000 56,000 56,000 56,000 140 0.57
2025/09/24 56,100 56,100 56,100 56,100 20 0.18
2025/09/25 56,210 56,210 56,210 56,210 10 0.20
2025/09/26 56,990 56,990 56,990 56,990 10 1.39
2025/09/29 56,990 56,990 56,620 56,620 30 -0.65
2025/09/30 56,630 56,630 56,630 56,630 10 0.02
2025/10/01 55,990 55,990 55,990 55,990 10 -1.13
2025/10/02 55,810 55,810 55,810 55,810 10 -0.32
2025/10/06 57,240 57,500 57,210 57,500 70 3.03
2025/10/08 57,500 58,000 57,500 58,000 70 0.87
2025/10/09 58,670 58,670 57,990 57,990 40 -0.02
2025/10/10 57,990 58,040 57,990 58,020 50 0.05
2025/10/14 57,550 57,550 57,500 57,500 30 -0.90
2025/10/20 56,460 57,010 56,460 57,010 30 -0.85
2025/10/21 58,010 58,010 57,680 57,680 90 1.18
2025/10/22 58,230 58,230 58,130 58,230 160 0.95
2025/10/23 57,940 57,940 57,940 57,940 50 -0.50
2025/10/24 58,590 58,590 58,590 58,590 10 1.12
2025/10/27 58,890 59,500 58,890 59,320 70 1.25
2025/10/28 59,380 59,380 59,040 59,040 50 -0.47
2025/10/29 59,250 59,250 59,250 59,250 10 0.36
2025/10/30 59,380 59,750 59,380 59,750 2,080 0.84
2025/11/04 59,120 59,890 59,120 59,890 30 0.23
2025/11/05 59,500 59,500 59,500 59,500 20 -0.65
2025/11/07 58,680 58,680 58,680 58,680 10 -1.38
2025/11/11 59,440 59,730 59,440 59,730 30 1.79
2025/11/12 60,060 60,340 60,060 60,340 20 1.02
2025/11/13 61,210 61,400 61,210 61,400 30 1.76
2025/11/14 60,400 60,920 60,400 60,920 40 -0.78
2025/11/17 60,000 70,000 60,000 61,500 40 0.95
2025/11/18 59,110 60,080 59,110 60,080 20 -2.31
2025/11/19 60,810 63,810 58,810 60,220 130 0.23
2025/11/20 66,220 66,220 63,000 63,010 300 4.63
2025/11/21 63,010 63,030 63,010 63,030 30 0.03
2025/11/25 63,040 64,040 63,040 63,050 40 0.03
2025/11/26 63,050 63,050 63,050 63,050 10 0.00
2025/11/27 61,050 61,990 61,050 61,550 30 -2.38
2025/11/28 61,500 61,500 61,500 61,500 10 -0.08
2025/12/01 62,330 62,330 60,120 60,190 1,560 -2.13
2025/12/03 60,820 60,820 60,800 60,800 20 1.01
2025/12/04 60,720 61,500 60,420 61,500 100 1.15
2025/12/08 60,200 61,700 59,700 61,500 40 0.00
2025/12/09 62,000 62,000 62,000 62,000 10 0.81
2025/12/12 61,220 61,220 61,220 61,220 10 -1.26
2025/12/17 61,220 61,220 61,220 61,220 10 0.00
2025/12/22 61,070 61,070 60,950 60,970 30 -0.41
2025/12/23 60,790 60,800 60,790 60,800 30 -0.28
2025/12/25 61,100 61,100 61,100 61,100 10 0.49
2025/12/26 61,110 61,110 61,000 61,100 50 0.00
2025/12/29 61,220 62,000 61,130 62,000 100 1.47
2026/01/05 61,700 61,700 61,700 61,700 10 -0.48
2026/01/07 62,160 62,500 62,160 62,500 20 1.30
2026/01/08 63,500 63,500 61,520 61,770 1,610 -1.17
2026/01/13 63,120 63,120 63,120 63,120 30 2.19
2026/01/15 62,760 62,760 62,760 62,760 10 -0.57
2026/01/16 63,210 63,210 63,210 63,210 10 0.72
2026/01/19 63,100 63,100 63,100 63,100 10 -0.17
2026/01/21 63,100 63,100 63,100 63,100 10 0.00
2026/01/22 63,430 63,430 63,320 63,320 20 0.35
2026/01/28 62,300 62,300 62,300 62,300 10 -1.61
2026/02/02 60,720 60,720 60,720 60,720 10 -2.54
2026/02/03 61,720 61,720 61,720 61,720 10 1.65
2026/02/04 62,200 62,200 62,200 62,200 10 0.78
2026/02/05 62,200 63,200 62,200 62,600 50 0.64
2026/02/06 62,600 62,600 62,500 62,500 30 -0.16
2026/02/10 62,460 62,460 62,460 62,460 100 -0.06
2026/02/12 62,460 62,470 62,460 62,460 70 0.00
2026/02/13 62,000 62,000 60,770 61,490 70 -1.55
2026/02/16 60,750 60,920 60,750 60,910 30 -0.94
2026/02/18 61,100 61,100 61,090 61,090 30 0.30
2026/02/19 61,920 61,950 61,910 61,950 40 1.41
2026/02/20 61,980 61,980 61,980 61,980 10 0.05
2026/02/24 61,000 62,000 61,000 62,000 80 0.03
2026/02/25 61,500 61,500 61,500 61,500 10 -0.81
2026/02/27 61,990 61,990 61,990 61,990 10 0.80
2026/03/02 61,020 61,100 61,000 61,100 50 -1.44
2026/03/03 61,700 61,700 61,440 61,690 30 0.97
2026/03/04 61,290 61,290 61,290 61,290 70 -0.65
2026/03/05 61,290 61,530 61,290 61,460 100 0.28
2026/03/06 61,000 61,000 61,000 61,000 100 -0.75
2026/03/09 59,660 59,660 59,360 59,570 60 -2.34
2026/03/11 60,900 60,900 60,900 60,900 10 2.23
2026/03/18 60,130 60,560 60,100 60,560 60 -0.56
2026/03/19 60,100 60,100 59,500 59,500 120 -1.75
2026/03/25 59,260 59,260 59,260 59,260 10 -0.40
2026/03/30 59,260 59,260 59,260 59,260 10 0.00
2026/03/31 58,550 58,550 58,550 58,550 10 -1.20
2026/04/06 59,730 59,730 59,730 59,730 10 2.02
2026/04/07 60,000 60,000 60,000 60,000 10 0.45
2026/04/08 60,310 62,490 60,310 62,480 140 4.13
2026/04/15 62,480 62,480 62,480 62,480 30 0.00
2026/04/16 61,880 61,880 61,880 61,880 10 -0.96
2026/04/17 62,260 62,280 62,260 62,280 80 0.65
2026/04/20 62,570 62,600 62,570 62,600 60 0.51
2026/04/21 63,330 63,460 63,330 63,460 60 1.37
2026/04/23 63,120 63,120 62,960 62,960 30 -0.79
2026/04/28 63,210 64,000 63,110 64,000 150 1.65
2026/05/07 62,770 62,920 62,580 62,920 170 -1.69
2026/05/11 62,260 62,260 62,260 62,260 10 -1.05
2026/05/12 62,740 62,880 62,740 62,880 40 1.00
2026/05/13 63,020 63,020 63,020 63,020 590 0.22
2026/05/14 63,070 63,070 63,070 63,070 10 0.08
2026/05/15 63,440 63,440 63,440 63,440 10 0.59
2026/05/19 63,720 63,720 63,250 63,250 130 -0.30
2026/05/21 63,250 63,250 63,250 63,250 10 0.00
2026/05/25 64,350 64,350 64,350 64,350 10 1.74
2026/06/04 65,070 65,070 65,070 65,070 20 1.12
2026/06/05 66,130 66,650 66,130 66,450 130 2.12
2026/06/08 65,320 65,320 65,320 65,320 80 -1.70
2026/06/09 65,250 65,250 65,250 65,250 10 -0.11
2026/06/11 64,720 64,720 64,720 64,720 10 -0.81
2026/06/16 66,400 66,780 66,400 66,740 70 3.12
2026/06/17 67,000 67,300 67,000 67,300 110 0.84
2026/06/18 66,940 66,940 66,700 66,700 30 -0.89
2026/06/19 67,050 67,050 66,510 66,510 70 -0.28
2026/06/22 66,570 66,570 66,570 66,570 10 0.09
2026/06/23 67,250 67,250 67,250 67,250 10 1.02
2026/06/24 66,890 66,890 66,870 66,870 100 -0.57
2026/06/25 67,090 67,090 67,090 67,090 20 0.33
2026/06/26 67,180 67,180 67,180 67,180 10 0.13
2026/06/29 67,680 67,680 67,680 67,680 10 0.74
2026/07/06 68,680 68,680 68,680 68,680 10 1.48
2026/07/07 69,000 69,000 69,000 69,000 10 0.47
2026/07/08 69,240 69,240 69,000 69,000 30 0.00
2026/07/10 68,680 68,680 68,680 68,680 10 -0.46
2026/07/16 68,340 68,390 68,340 68,390 50 -0.42
2026/07/21 67,910 67,910 67,910 67,910 30 -0.70
2026/07/22 68,390 68,400 68,390 68,400 100 0.72
2026/07/24 68,070 68,070 68,070 68,070 30 -0.48
2026/07/27 68,310 68,310 68,310 68,310 10 0.35
2026/07/29 69,450 69,450 69,090 69,090 20 1.14
2026/07/30 67,920 67,920 67,890 67,890 50 -1.74
2026/08/03 66,740 66,740 66,330 66,330 30 -2.30
2026/08/04 67,180 67,180 67,180 67,180 20 1.28
2026/08/05 68,350 68,360 68,350 68,360 30 1.76
2026/08/10 68,300 68,360 68,300 68,360 20 0.00
2026/08/13 68,520 68,520 68,520 68,520 160 0.23
2026/08/17 68,520 68,520 68,520 68,520 10 0.00
2026/08/19 67,960 68,160 67,960 68,160 60 -0.53
2026/08/24 67,670 67,670 67,670 67,670 10 -0.72
2026/08/25 67,920 68,020 67,920 68,020 160 0.52
2026/08/26 68,390 68,390 68,370 68,370 20 0.51
2026/08/28 68,450 68,450 68,450 68,450 10 0.12
2026/08/31 68,700 68,700 68,160 68,160 350 -0.42
2026/09/04 67,270 67,270 66,970 66,970 20 -1.75
2026/09/08 65,170 65,220 65,170 65,220 70 -2.61
2026/09/14 64,470 64,470 64,470 64,470 290 -1.15
2026/09/15 64,800 64,800 64,800 64,800 20 0.51
2026/09/17 64,600 64,600 64,600 64,600 10 -0.31
2026/09/18 64,630 64,630 64,630 64,630 20 0.05
2026/09/24 64,630 65,120 64,630 65,120 20 0.76
2026/09/28 65,050 65,100 65,050 65,100 30 -0.03
2026/09/30 64,840 64,840 64,830 64,830 60 -0.41
2026/10/01 64,320 64,840 64,320 64,840 20 0.02
2026/10/02 64,560 64,560 64,560 64,560 40 -0.43
2026/10/05 64,500 64,550 64,500 64,550 20 -0.02
2026/10/06 64,850 65,000 64,850 65,000 110 0.70
2026/10/07 65,210 65,210 65,210 65,210 10 0.32
2026/10/13 65,920 65,920 65,920 65,920 10 1.09
2026/10/15 64,970 65,020 64,910 64,910 140 -1.53
2026/10/22 66,820 66,900 66,740 66,830 4,790 2.96
2026/10/26 65,450 65,450 65,450 65,450 20 -2.06
2026/10/28 66,100 66,100 66,100 66,100 30 0.99
2026/10/29 66,550 66,550 66,550 66,550 10 0.68

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました