日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Simple-X NYダウ・ジョーンズ上場投信(1679)の株価時系列情報

Simple-X NYダウ・ジョーンズ上場投信(1679)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 50,310 50,310 50,290 50,290 30
2024/03/27 49,920 49,920 49,920 49,920 10
2024/03/26 49,760 49,870 49,760 49,870 120
2024/03/25 49,910 49,960 49,860 49,860 80
2024/03/22 50,570 50,570 50,440 50,500 120
2024/03/21 49,870 50,090 49,810 50,090 210
2024/03/19 48,460 48,730 48,360 48,690 200
2024/03/18 48,340 48,380 48,180 48,380 180
2024/03/15 48,280 48,350 48,270 48,280 130
2024/03/14 48,330 48,330 48,330 48,330 50
2024/03/13 48,170 48,200 48,030 48,200 190
2024/03/12 47,590 47,730 47,590 47,730 40
2024/03/11 47,560 47,630 47,520 47,520 250
2024/03/08 48,000 48,000 47,930 47,930 150
2024/03/07 48,240 48,240 48,070 48,080 80
2024/03/06 48,360 48,460 48,320 48,370 390
2024/03/04 49,070 49,070 48,960 48,960 30
2024/03/01 48,880 49,080 48,880 49,080 250
2024/02/29 49,010 49,010 48,720 48,880 220
2024/02/28 49,020 49,020 49,000 49,020 120
2024/02/27 49,160 49,160 49,080 49,080 110
2024/02/26 49,200 49,200 49,030 49,160 310
2024/02/22 48,590 48,670 48,590 48,590 80
2024/02/21 48,250 48,340 48,250 48,290 60
2024/02/16 48,400 48,620 48,400 48,620 60
2024/02/15 48,150 48,150 48,140 48,140 20
2024/02/14 48,220 48,220 48,080 48,110 180
2024/02/13 48,370 48,370 48,330 48,330 120
2024/02/09 48,270 52,600 48,210 48,280 7,840
2024/02/08 47,840 48,020 47,800 48,000 210
2024/02/07 47,530 47,590 47,530 47,580 30
2024/02/06 47,620 47,630 47,260 47,260 170
2024/02/05 47,930 47,990 47,790 47,850 230
2024/02/02 47,190 47,190 47,050 47,160 260
2024/02/01 46,950 46,970 46,840 46,860 320
2024/01/31 47,370 47,500 47,370 47,500 100
2024/01/30 47,190 47,190 47,190 47,190 10
2024/01/29 47,050 47,110 47,030 47,110 30
2024/01/26 46,870 46,870 46,870 46,870 10
2024/01/25 46,740 46,860 46,740 46,860 120
2024/01/24 46,850 46,850 46,850 46,850 10
2024/01/23 47,070 47,110 46,960 46,970 140
2024/01/22 46,920 46,930 46,800 46,800 130
2024/01/19 46,190 46,530 46,190 46,530 320
2024/01/18 46,040 46,100 46,040 46,100 30
2024/01/17 46,000 46,000 45,830 45,830 80
2024/01/16 45,700 45,760 45,670 45,710 210
2024/01/15 45,510 45,650 45,500 45,640 110
2024/01/12 45,770 45,800 45,680 45,790 210
2024/01/11 45,930 45,930 45,860 45,900 480
2024/01/10 45,250 45,390 45,250 45,300 90
2024/01/09 45,360 45,360 45,130 45,140 250
2024/01/05 45,420 45,420 45,310 45,310 170
2024/01/04 44,850 45,000 44,690 44,980 450
2023/12/29 44,600 44,600 44,600 44,600 10
2023/12/28 44,570 44,580 44,570 44,570 30
2023/12/27 44,790 44,800 44,660 44,800 100
2023/12/26 44,460 44,480 44,460 44,470 50
2023/12/25 44,400 44,420 44,360 44,420 390
2023/12/22 44,340 44,410 44,340 44,410 40
2023/12/21 44,650 44,670 44,460 44,490 360
2023/12/20 44,910 45,240 44,910 45,150 420
2023/12/19 44,510 44,720 44,440 44,720 290
2023/12/18 44,390 44,430 44,390 44,400 100
2023/12/15 44,420 44,420 44,240 44,240 140
2023/12/14 44,350 44,370 43,880 44,030 150
2023/12/13 44,500 44,550 44,500 44,540 70
2023/12/12 44,560 44,560 44,320 44,320 360
2023/12/11 43,790 44,180 43,790 44,130 420
2023/12/08 43,500 43,530 43,140 43,530 700
2023/12/07 44,210 44,310 44,190 44,190 190
2023/12/06 44,410 44,560 44,410 44,490 870
2023/12/05 44,590 44,590 44,590 44,590 10
2023/12/04 45,980 45,980 45,250 45,380 870
2023/12/01 45,310 45,390 45,160 45,280 170
2023/11/30 44,530 44,580 44,440 44,570 140
2023/11/29 44,350 44,350 44,250 44,310 40
2023/11/28 44,640 44,640 44,480 44,500 270
2023/11/27 44,860 44,970 44,800 44,800 240
2023/11/24 44,900 44,900 44,630 44,860 70
2023/11/22 44,300 44,300 44,220 44,220 300
2023/11/21 44,340 44,350 44,060 44,060 690
2023/11/20 44,560 44,560 44,240 44,240 90
2023/11/17 44,860 44,860 44,750 44,750 60
2023/11/16 44,670 45,050 44,670 44,990 530
2023/11/15 44,560 44,670 44,560 44,670 360
2023/11/14 44,170 44,340 44,170 44,330 80
2023/11/13 44,130 44,130 44,000 44,000 210
2023/11/10 43,630 43,640 43,630 43,640 60
2023/11/09 43,720 43,760 43,720 43,760 270
2023/11/08 43,640 43,670 43,620 43,660 160
2023/11/06 43,290 43,360 43,290 43,360 180
2023/11/02 42,780 42,780 42,610 42,610 90
2023/11/01 42,430 42,490 42,420 42,480 50
2023/10/31 41,820 42,050 41,820 42,050 60
2023/10/30 41,410 41,460 41,380 41,450 180
2023/10/27 42,070 42,110 42,070 42,110 60
2023/10/26 42,190 42,190 42,190 42,190 10
2023/10/25 42,400 42,400 42,320 42,350 80
2023/10/24 42,060 42,460 41,990 42,460 120
2023/10/23 42,340 42,390 42,270 42,380 80
2023/10/20 42,590 42,590 42,560 42,560 30
2023/10/19 42,810 42,960 42,810 42,830 170
2023/10/18 43,250 43,250 43,250 43,250 20
2023/10/17 43,180 43,180 43,180 43,180 100
2023/10/16 42,890 42,890 42,890 42,890 20
2023/10/13 42,870 42,920 42,870 42,890 110
2023/10/12 42,980 43,070 42,970 42,990 130
2023/10/11 42,670 42,670 42,670 42,670 70
2023/10/10 42,680 42,680 42,510 42,520 90
2023/10/06 41,960 41,980 41,870 41,980 180
2023/10/05 41,850 41,980 41,850 41,970 170
2023/10/04 42,010 42,010 41,790 41,860 190
2023/10/03 42,800 42,800 42,550 42,550 200
2023/10/02 42,880 42,980 42,860 42,870 260
2023/09/29 42,890 42,900 42,790 42,900 70
2023/09/28 42,780 42,780 42,690 42,780 50
2023/09/27 42,770 42,800 42,690 42,800 90
2023/09/26 43,120 43,120 43,000 43,000 40
2023/09/25 42,970 43,050 42,940 43,050 160
2023/09/22 42,980 43,070 42,830 43,050 170
2023/09/21 43,420 43,480 43,380 43,380 70
2023/09/20 43,470 43,470 43,460 43,460 330
2023/09/19 43,540 43,620 43,540 43,610 100
2023/09/15 43,860 44,000 43,840 44,000 180
2023/09/14 43,470 43,470 43,400 43,400 90
2023/09/13 43,410 43,470 43,400 43,470 120
2023/09/12 43,280 43,300 43,260 43,300 70
2023/09/11 43,330 43,330 43,140 43,140 40
2023/09/08 43,380 43,380 43,180 43,280 120
2023/09/07 43,340 43,380 43,300 43,300 140
2023/09/06 43,560 43,560 43,560 43,560 90
2023/09/05 43,390 43,480 43,390 43,480 80
2023/09/04 43,240 43,410 43,240 43,410 70
2023/09/01 43,180 43,180 43,100 43,180 100
2023/08/31 43,490 43,500 43,490 43,500 70
2023/08/30 43,340 43,480 43,300 43,480 180
2023/08/29 43,090 43,160 43,060 43,160 140
2023/08/28 42,910 42,920 42,910 42,920 40
2023/08/25 42,490 42,490 42,460 42,460 150
2023/08/24 42,530 42,590 42,530 42,590 20
2023/08/23 42,540 42,590 42,540 42,590 70
2023/08/22 42,730 42,920 42,730 42,780 60
2023/08/21 42,730 42,730 42,710 42,720 40
2023/08/18 42,810 42,820 42,640 42,720 270
2023/08/17 43,320 43,320 43,300 43,300 20
2023/08/16 43,300 43,310 43,230 43,280 70
2023/08/15 43,650 43,650 43,650 43,650 20
2023/08/14 43,410 43,600 43,410 43,600 90
2023/08/10 43,060 43,240 43,060 43,240 30
2023/08/09 43,040 43,040 43,020 43,020 50
2023/08/08 42,840 43,190 42,840 43,080 180
2023/08/07 42,550 42,550 42,370 42,520 210
2023/08/04 42,600 42,890 42,600 42,810 240
2023/08/03 43,010 43,270 43,010 43,270 50
2023/08/02 43,230 43,250 43,060 43,140 260
2023/08/01 43,020 43,220 42,980 43,210 190
2023/07/31 42,400 42,730 42,400 42,730 300
2023/07/28 41,830 42,350 41,680 41,830 160
2023/07/27 42,360 42,390 42,180 42,350 170
2023/07/26 42,440 42,500 42,420 42,420 70
2023/07/25 42,630 42,630 42,530 42,600 170
2023/07/21 41,970 42,050 41,910 42,050 130
2023/07/20 41,680 41,680 41,680 41,680 70
2023/07/19 41,300 41,430 41,300 41,430 140
2023/07/18 40,780 40,780 40,760 40,760 140
2023/07/14 40,310 40,310 40,140 40,210 190
2023/07/12 40,940 40,940 40,580 40,700 60
2023/07/11 40,780 40,910 40,660 40,660 250
2023/07/10 40,870 40,990 40,860 40,860 160
2023/07/07 41,570 41,670 41,470 41,640 60
2023/07/06 42,030 42,030 41,880 41,880 230
2023/07/05 42,300 42,350 42,230 42,330 190
2023/07/04 42,270 42,350 42,270 42,310 530
2023/07/03 42,310 42,380 42,230 42,380 270
2023/06/30 42,040 42,090 42,000 42,090 610
2023/06/29 41,790 41,790 41,650 41,650 180
2023/06/28 41,530 41,530 41,480 41,520 50
2023/06/27 41,270 41,270 41,270 41,270 10
2023/06/26 41,270 41,320 41,200 41,320 200
2023/06/23 41,350 41,350 41,120 41,250 200
2023/06/22 40,630 40,990 40,630 40,990 60
2023/06/21 40,980 41,170 40,980 41,170 320
2023/06/20 41,290 41,380 41,230 41,230 1,050
2023/06/19 41,410 41,410 41,210 41,210 120
2023/06/16 41,060 41,190 40,960 41,180 160
2023/06/15 40,510 40,920 40,480 40,850 340
2023/06/14 40,720 40,720 40,640 40,700 240
2023/06/13 40,350 40,490 40,350 40,430 70
2023/06/12 40,300 40,300 40,250 40,250 30
2023/06/09 40,010 40,100 39,960 40,030 130
2023/06/08 40,230 40,230 40,000 40,060 170
2023/06/06 39,840 40,280 39,790 40,280 490
2023/06/05 40,320 40,330 40,270 40,270 440
2023/06/02 39,090 39,210 39,090 39,210 60
2023/06/01 39,090 39,170 39,040 39,090 250
2023/05/31 39,250 39,250 39,050 39,050 20
2023/05/30 39,630 39,630 39,470 39,630 170
2023/05/29 39,780 39,850 39,560 39,630 550
2023/05/26 39,020 39,020 38,900 38,930 190

このページの先頭へ