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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 26,360 26,440 26,000 26,440 220
2018/01/17 25,650 25,660 25,650 25,660 60
2018/01/16 26,150 26,230 25,900 26,150 170
2018/01/15 26,340 26,340 25,730 26,130 120
2018/01/12 25,900 25,910 25,410 25,910 100
2018/01/11 25,700 25,740 25,430 25,740 110
2018/01/10 25,940 25,940 25,430 25,730 40
2018/01/09 25,750 25,830 25,420 25,820 240
2018/01/05 25,760 25,800 25,300 25,740 190
2018/01/04 25,950 25,950 25,100 25,100 40
2017/12/29 25,010 25,010 25,010 25,010 20
2017/12/28 25,060 25,060 25,060 25,060 10
2017/12/27 25,450 25,450 25,040 25,040 40
2017/12/25 25,010 25,470 25,010 25,470 20
2017/12/22 25,630 25,630 25,340 25,340 40
2017/12/21 25,740 25,740 25,460 25,570 110
2017/12/20 25,420 25,490 25,420 25,490 40
2017/12/19 24,940 25,100 24,940 25,020 50
2017/12/18 25,070 25,070 24,830 24,830 50
2017/12/15 24,710 25,090 24,660 24,660 100
2017/12/14 24,980 24,980 24,980 24,980 10
2017/12/13 24,900 24,980 24,830 24,980 80
2017/12/12 24,950 24,950 24,900 24,900 40
2017/12/11 24,990 24,990 24,900 24,900 30
2017/12/07 24,550 24,550 24,270 24,270 390
2017/12/06 24,580 24,580 24,500 24,500 30
2017/12/05 24,510 24,830 24,510 24,830 80
2017/12/04 24,660 24,660 24,660 24,660 20
2017/12/01 24,500 24,500 24,320 24,500 130
2017/11/30 23,920 24,100 23,920 24,100 520
2017/11/29 23,760 23,840 23,760 23,840 50
2017/11/24 23,600 23,750 23,600 23,750 30
2017/11/22 23,830 23,830 23,800 23,800 40
2017/11/21 23,780 23,780 23,600 23,600 30
2017/11/20 23,650 23,650 23,320 23,600 80
2017/11/17 24,000 24,000 23,680 23,780 120
2017/11/15 23,690 23,690 23,680 23,680 50
2017/11/14 23,840 23,910 23,840 23,910 30
2017/11/13 23,840 23,840 23,840 23,840 10
2017/11/10 23,790 23,840 23,790 23,840 140
2017/11/09 23,990 24,140 23,990 24,000 160
2017/11/08 24,010 24,010 23,990 23,990 70
2017/11/07 24,040 24,040 24,040 24,040 10
2017/11/06 24,080 24,130 24,080 24,080 70
2017/11/01 23,990 24,000 23,990 23,990 60
2017/10/30 23,860 23,990 23,770 23,770 30
2017/10/26 23,710 23,710 23,710 23,710 50
2017/10/25 23,940 23,950 23,850 23,850 350
2017/10/24 23,830 23,830 23,690 23,710 100
2017/10/23 23,840 23,840 23,840 23,840 80
2017/10/20 23,500 23,560 23,500 23,560 30
2017/10/19 23,610 23,880 23,480 23,550 140
2017/10/18 23,180 23,200 23,180 23,200 110
2017/10/17 23,210 23,320 23,210 23,220 220
2017/10/16 22,970 22,970 22,970 22,970 10
2017/10/13 23,190 23,190 22,950 22,950 110
2017/10/12 23,080 23,170 23,070 23,170 70
2017/10/11 23,050 23,050 23,010 23,010 50
2017/10/10 23,030 23,030 23,010 23,020 90
2017/10/04 22,930 23,180 22,930 23,180 40
2017/09/29 22,680 23,070 22,680 23,070 270
2017/09/28 22,560 22,690 22,560 22,690 70
2017/09/27 22,480 22,530 22,450 22,530 160
2017/09/26 22,450 22,450 22,450 22,450 10
2017/09/25 22,590 22,590 22,580 22,580 70
2017/09/22 22,570 22,570 22,570 22,570 10
2017/09/21 22,550 22,700 22,550 22,660 120
2017/09/20 22,440 22,450 22,440 22,450 40
2017/09/19 22,340 22,500 22,340 22,500 360
2017/09/15 21,940 22,100 21,940 22,100 40
2017/09/14 22,000 22,000 22,000 22,000 40
2017/09/13 21,900 21,900 21,840 21,840 100
2017/09/12 21,660 21,900 21,660 21,900 30
2017/09/08 21,300 21,300 21,200 21,200 40
2017/09/07 21,460 21,790 21,460 21,790 20
2017/09/06 21,310 21,500 21,310 21,500 50
2017/09/05 21,880 21,880 21,740 21,740 60
2017/08/31 21,750 21,890 21,750 21,890 90
2017/08/28 21,450 21,820 21,450 21,820 110
2017/08/25 21,790 21,800 21,500 21,800 50
2017/08/24 21,710 21,710 21,710 21,710 10
2017/08/21 21,660 21,740 21,320 21,710 40
2017/08/18 21,600 21,770 21,500 21,570 100
2017/08/17 22,090 22,090 21,800 21,800 20
2017/08/16 22,090 22,090 21,900 21,900 20
2017/08/15 21,810 21,810 21,810 21,810 10
2017/08/14 21,800 22,010 21,600 21,990 160
2017/08/10 21,890 21,890 21,880 21,880 30
2017/08/09 21,950 22,090 21,950 22,090 20
2017/08/08 22,130 22,130 22,130 22,130 10
2017/08/04 22,130 22,130 22,130 22,130 40
2017/08/03 22,100 22,100 22,100 22,100 10
2017/08/02 22,100 22,100 22,100 22,100 120
2017/08/01 22,100 22,100 22,100 22,100 10
2017/07/31 21,870 22,100 21,870 22,100 50
2017/07/27 22,010 22,010 22,010 22,010 10
2017/07/26 22,010 22,010 22,010 22,010 10
2017/07/25 21,800 21,800 21,800 21,800 10
2017/07/24 22,040 22,040 21,930 21,930 50
2017/07/21 22,030 22,040 22,030 22,040 20
2017/07/19 22,200 22,200 22,200 22,200 10
2017/07/18 22,290 22,290 22,280 22,280 20
2017/07/14 22,220 22,290 22,220 22,240 60
2017/07/13 22,170 22,170 22,170 22,170 10
2017/07/12 22,200 22,250 22,200 22,250 40
2017/07/11 22,280 22,280 22,280 22,280 20
2017/07/10 22,310 22,390 22,310 22,390 90
2017/07/07 22,080 22,090 22,080 22,090 30
2017/07/06 22,130 22,130 22,070 22,080 40
2017/07/05 22,200 22,230 22,060 22,230 70
2017/07/04 22,210 22,210 22,170 22,180 60
2017/07/03 21,850 21,940 21,850 21,920 40
2017/06/30 21,760 21,920 21,750 21,750 40
2017/06/29 22,000 22,000 22,000 22,000 220
2017/06/28 21,840 21,840 21,840 21,840 50
2017/06/27 21,890 21,900 21,840 21,840 50
2017/06/26 21,710 21,710 21,710 21,710 20
2017/06/22 21,920 21,920 21,920 21,920 10
2017/06/21 21,840 21,840 21,780 21,780 30
2017/06/20 21,980 21,980 21,910 21,910 90
2017/06/19 21,700 21,700 21,700 21,700 20
2017/06/16 21,760 21,780 21,660 21,660 140
2017/06/15 21,280 21,470 21,280 21,430 100
2017/06/13 21,330 21,330 21,330 21,330 10
2017/06/12 21,380 21,390 21,380 21,390 30
2017/06/09 21,210 21,320 21,210 21,320 20
2017/06/08 21,210 21,210 21,210 21,210 10
2017/06/07 21,190 21,190 21,190 21,190 10
2017/06/06 21,290 21,290 21,290 21,290 10
2017/06/05 21,400 21,400 21,400 21,400 50
2017/06/02 21,510 21,510 21,460 21,460 30
2017/06/01 21,470 21,470 21,340 21,340 50
2017/05/30 21,540 21,540 21,470 21,470 50
2017/05/29 21,470 21,470 21,470 21,470 70
2017/05/26 21,550 21,550 21,490 21,490 20
2017/05/25 21,410 21,530 21,410 21,530 90
2017/05/24 21,430 21,430 21,370 21,370 40
2017/05/23 21,300 21,500 21,300 21,500 30
2017/05/22 21,290 21,290 21,290 21,290 10
2017/05/19 21,280 21,280 21,280 21,280 10
2017/05/18 21,120 21,120 21,120 21,120 10
2017/05/17 21,670 21,700 21,530 21,530 110
2017/05/16 22,030 22,030 21,820 22,020 40
2017/05/15 21,720 21,840 21,720 21,840 50
2017/05/12 21,820 21,930 21,770 21,900 140
2017/05/11 21,870 22,050 21,870 22,050 370
2017/05/10 21,730 21,800 21,730 21,800 130
2017/05/09 21,770 21,780 21,730 21,730 150
2017/05/08 21,700 21,700 21,630 21,700 170
2017/05/02 21,400 21,400 21,400 21,400 20
2017/05/01 21,380 21,390 21,380 21,390 40
2017/04/28 21,210 21,300 21,210 21,300 120
2017/04/27 21,370 21,570 21,360 21,570 60
2017/04/26 21,370 21,500 21,370 21,500 60
2017/04/25 20,930 20,960 20,930 20,960 30
2017/04/24 21,120 21,120 20,960 20,960 30
2017/04/21 20,800 20,800 20,800 20,800 10
2017/04/20 20,550 20,550 20,550 20,550 10
2017/04/19 20,400 20,400 20,400 20,400 50
2017/04/17 20,370 20,380 20,310 20,310 50
2017/04/14 20,670 20,670 20,670 20,670 10
2017/04/13 20,500 20,800 20,480 20,790 120
2017/04/12 20,830 20,830 20,830 20,830 10
2017/04/11 21,190 21,290 20,960 20,960 50
2017/04/07 21,260 21,260 21,030 21,030 20
2017/04/05 21,100 21,420 21,100 21,420 40
2017/04/04 21,100 21,100 21,100 21,100 10
2017/04/03 21,130 21,130 21,130 21,130 10
2017/03/31 21,910 21,910 21,280 21,320 160
2017/03/28 20,990 20,990 20,910 20,910 30
2017/03/27 21,080 21,100 20,850 20,850 180
2017/03/24 21,240 21,470 21,240 21,420 130
2017/03/23 21,210 21,350 21,090 21,240 70
2017/03/22 21,400 21,410 21,110 21,110 460
2017/03/21 21,800 21,830 21,620 21,830 210
2017/03/17 21,820 22,040 21,820 22,040 210
2017/03/16 21,780 21,950 21,780 21,880 160
2017/03/15 21,970 22,000 21,970 22,000 90
2017/03/14 22,200 22,200 22,010 22,140 370
2017/03/13 22,020 22,050 22,020 22,050 50
2017/03/10 22,200 22,200 22,200 22,200 20
2017/03/09 21,990 21,990 21,960 21,960 30
2017/03/08 21,970 21,970 21,780 21,780 60
2017/03/07 21,910 21,990 21,840 21,980 270
2017/03/06 21,980 21,990 21,880 21,880 200
2017/03/03 22,290 22,290 22,060 22,090 100
2017/03/02 22,160 22,240 22,130 22,230 2,350
2017/03/01 21,730 21,850 21,680 21,850 170
2017/02/28 21,570 21,620 21,570 21,620 30
2017/02/27 21,630 21,630 21,510 21,510 30
2017/02/24 21,550 21,810 21,550 21,630 130
2017/02/23 21,580 21,580 21,580 21,580 100
2017/02/22 21,890 21,890 21,750 21,750 100
2017/02/21 21,600 21,610 21,560 21,610 90
2017/02/20 21,490 21,600 21,490 21,600 40
2017/02/17 21,800 21,800 21,580 21,580 170
2017/02/16 21,920 21,950 21,750 21,920 220
2017/02/15 21,710 21,900 21,710 21,820 380
2017/02/14 21,600 21,660 21,470 21,470 290
2017/02/13 21,480 21,480 21,430 21,480 120
2017/02/10 21,270 21,350 21,110 21,200 380
2017/02/09 20,840 20,840 20,840 20,840 20
2017/02/08 20,840 20,840 20,840 20,840 10
2017/02/07 20,710 20,860 20,680 20,860 120
2017/02/06 20,840 20,970 20,840 20,970 30
2017/02/03 20,750 20,840 20,750 20,840 30
2017/02/02 20,850 20,850 20,750 20,750 280
2017/02/01 20,720 20,910 20,720 20,910 180
2017/01/31 21,200 21,200 20,870 21,000 720
2017/01/30 21,320 21,330 21,280 21,290 60
2017/01/27 21,230 21,400 21,230 21,320 210
2017/01/26 21,100 21,190 21,100 21,190 520
2017/01/25 21,050 21,050 21,030 21,040 140
2017/01/24 20,770 20,800 20,760 20,770 160
2017/01/23 21,300 21,300 20,740 20,740 370
2017/01/20 21,100 21,400 20,850 21,070 270
2017/01/19 20,950 21,100 20,950 21,100 80
2017/01/18 20,870 20,870 20,840 20,850 60
2017/01/17 21,040 21,050 20,880 20,880 330
2017/01/16 21,120 21,130 21,040 21,040 90
2017/01/13 21,190 21,190 21,130 21,130 70
2017/01/12 21,470 21,470 21,200 21,200 70
2017/01/11 21,420 21,440 21,300 21,310 60
2017/01/10 21,420 21,420 21,210 21,210 60
2017/01/06 21,100 21,490 21,100 21,420 240
2017/01/05 21,730 21,730 21,500 21,540 180
2017/01/04 21,590 21,810 21,590 21,800 140
2016/12/30 21,290 21,460 21,290 21,460 290
2016/12/29 21,480 21,480 21,410 21,410 180
2016/12/28 21,670 21,700 21,670 21,700 160
2016/12/27 21,600 21,690 21,600 21,690 150
2016/12/26 21,500 21,620 21,480 21,590 350
2016/12/22 21,690 21,710 21,660 21,700 50
2016/12/21 21,780 21,910 21,720 21,730 120
2016/12/20 21,730 21,800 21,580 21,770 190
2016/12/19 21,780 21,780 21,630 21,650 110
2016/12/16 21,730 21,930 21,730 21,780 140
2016/12/15 21,550 21,700 21,490 21,690 430
2016/12/14 21,300 21,310 21,210 21,270 720
2016/12/13 21,110 21,260 21,110 21,250 210
2016/12/12 21,110 21,800 21,110 21,240 760
2016/12/09 20,790 20,920 20,790 20,890 110
2016/12/08 20,980 20,980 20,690 20,690 230
2016/12/06 20,380 20,390 20,380 20,390 40
2016/12/05 20,370 20,370 20,190 20,280 130
2016/12/02 21,300 21,300 20,220 20,410 100
2016/12/01 20,360 20,500 20,300 20,300 170
2016/11/30 20,020 20,030 19,960 20,030 380
2016/11/29 19,850 19,950 19,850 19,910 260
2016/11/28 20,060 20,110 19,850 20,020 200
2016/11/25 20,170 20,290 20,170 20,180 450
2016/11/24 19,900 20,070 19,900 20,020 1,330
2016/11/22 19,560 19,650 19,560 19,650 120
2016/11/21 19,620 19,620 19,560 19,560 480
2016/11/18 19,370 19,500 19,370 19,500 1,220
2016/11/17 19,240 19,240 19,170 19,240 190
2016/11/16 19,120 19,290 19,120 19,240 630
2016/11/15 19,000 19,100 19,000 19,030 240
2016/11/14 18,880 19,000 18,870 19,000 1,500
2016/11/11 18,810 18,810 18,660 18,710 660
2016/11/10 18,330 18,360 17,860 18,360 290
2016/11/09 18,100 18,100 16,510 16,700 230
2016/11/08 18,490 18,490 17,780 17,830 70
2016/11/07 17,630 18,000 17,590 17,690 180
2016/11/04 17,320 17,320 17,320 17,320 10
2016/11/02 17,800 17,800 17,520 17,520 20
2016/11/01 17,800 17,800 17,800 17,800 10
2016/10/31 17,710 17,800 17,710 17,800 100
2016/10/28 17,970 17,970 17,860 17,860 70
2016/10/27 17,790 17,790 17,780 17,780 40
2016/10/26 17,650 17,650 17,650 17,650 40
2016/10/24 17,830 17,830 17,620 17,630 70
2016/10/21 17,880 17,880 17,880 17,880 20
2016/10/20 17,660 17,690 17,660 17,660 110
2016/10/18 17,570 17,630 17,470 17,470 170
2016/10/13 17,570 17,570 17,530 17,530 20
2016/10/12 17,880 17,880 17,570 17,620 30
2016/10/07 17,710 17,710 17,700 17,700 20
2016/10/06 17,670 17,770 17,670 17,770 40
2016/10/05 17,540 17,540 17,460 17,460 20
2016/10/04 17,380 17,500 17,380 17,450 140
2016/10/03 17,340 17,400 17,310 17,360 450
2016/09/30 17,060 17,160 17,060 17,130 160
2016/09/29 17,280 17,460 17,280 17,460 150
2016/09/28 17,010 17,010 17,010 17,010 10
2016/09/27 17,100 17,440 17,000 17,190 50
2016/09/26 17,380 17,380 17,300 17,300 50
2016/09/23 17,400 17,400 17,390 17,400 110
2016/09/16 17,260 17,300 17,260 17,300 50
2016/09/15 17,350 17,460 17,200 17,200 140
2016/09/14 17,580 17,580 17,580 17,580 10
2016/09/13 17,470 17,470 17,250 17,360 190
2016/09/12 17,210 17,330 17,030 17,160 300
2016/09/08 17,540 17,560 17,420 17,560 70
2016/09/07 17,450 17,450 17,450 17,450 30
2016/09/06 17,800 17,800 17,800 17,800 10
2016/09/02 17,810 17,830 17,560 17,730 220
2016/09/01 17,830 17,830 17,830 17,830 20
2016/08/31 17,810 17,810 17,680 17,680 30
2016/08/30 17,690 17,690 17,690 17,690 20

このページの先頭へ