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 |
|---|---|---|---|---|---|
| 2025/06/13 | 49,940 | 49,940 | 49,940 | 49,940 | 10 |
| 2025/06/12 | 50,500 | 50,500 | 50,430 | 50,430 | 20 |
| 2025/06/11 | 50,780 | 50,820 | 50,730 | 50,820 | 120 |
| 2025/06/09 | 50,650 | 50,650 | 50,650 | 50,650 | 10 |
| 2025/06/04 | 50,160 | 50,170 | 50,160 | 50,170 | 20 |
| 2025/06/03 | 49,360 | 49,370 | 49,360 | 49,370 | 70 |
| 2025/06/02 | 49,650 | 49,650 | 49,480 | 49,480 | 20 |
| 2025/05/30 | 49,590 | 49,820 | 49,590 | 49,820 | 30 |
| 2025/05/29 | 50,920 | 51,070 | 50,920 | 51,070 | 50 |
| 2025/05/28 | 50,000 | 50,160 | 50,000 | 50,160 | 130 |
| 2025/05/21 | 50,250 | 50,250 | 50,220 | 50,220 | 20 |
| 2025/05/20 | 50,720 | 50,720 | 50,720 | 50,720 | 70 |
| 2025/05/19 | 50,440 | 50,440 | 50,440 | 50,440 | 20 |
| 2025/05/16 | 50,360 | 50,460 | 50,360 | 50,460 | 30 |
| 2025/05/15 | 50,750 | 50,750 | 50,060 | 50,060 | 40 |
| 2025/05/14 | 51,060 | 51,060 | 50,860 | 50,860 | 30 |
| 2025/05/13 | 51,310 | 51,310 | 51,310 | 51,310 | 10 |
| 2025/05/12 | 49,870 | 49,870 | 49,750 | 49,750 | 40 |
| 2025/05/09 | 49,270 | 49,430 | 49,270 | 49,430 | 40 |
| 2025/05/08 | 48,610 | 48,610 | 48,610 | 48,610 | 60 |
| 2025/05/07 | 48,100 | 48,240 | 48,010 | 48,160 | 70 |
| 2025/05/02 | 48,750 | 49,060 | 48,750 | 48,840 | 80 |
| 2025/05/01 | 47,900 | 48,280 | 47,900 | 48,200 | 80 |
| 2025/04/30 | 47,230 | 47,360 | 47,170 | 47,360 | 60 |
| 2025/04/28 | 47,140 | 47,140 | 47,030 | 47,030 | 30 |
| 2025/04/25 | 46,640 | 47,320 | 46,640 | 47,170 | 230 |
| 2025/04/24 | 46,590 | 46,590 | 46,190 | 46,190 | 130 |
| 2025/04/23 | 46,450 | 46,450 | 45,990 | 46,270 | 230 |
| 2025/04/22 | 44,310 | 44,310 | 43,990 | 43,990 | 160 |
| 2025/04/21 | 45,140 | 45,190 | 44,780 | 44,780 | 160 |
| 2025/04/18 | 45,920 | 45,920 | 45,900 | 45,900 | 90 |
| 2025/04/17 | 46,880 | 46,880 | 46,770 | 46,770 | 20 |
| 2025/04/16 | 47,810 | 47,810 | 47,810 | 47,810 | 10 |
| 2025/04/15 | 48,680 | 48,680 | 47,580 | 47,810 | 70 |
| 2025/04/14 | 48,000 | 48,240 | 48,000 | 48,150 | 30 |
| 2025/04/11 | 46,520 | 48,530 | 45,950 | 47,000 | 260 |
| 2025/04/10 | 49,450 | 49,450 | 48,620 | 48,620 | 310 |
| 2025/04/09 | 44,430 | 44,710 | 43,850 | 43,850 | 230 |
| 2025/04/08 | 46,780 | 46,860 | 46,660 | 46,770 | 310 |
| 2025/04/07 | 44,100 | 44,860 | 44,100 | 44,800 | 320 |
| 2025/04/04 | 48,300 | 48,500 | 48,090 | 48,480 | 200 |
| 2025/04/03 | 51,420 | 51,420 | 50,000 | 50,000 | 50 |
| 2025/04/01 | 51,500 | 51,500 | 51,500 | 51,500 | 20 |
| 2025/03/31 | 50,770 | 50,770 | 50,550 | 50,640 | 90 |
| 2025/03/28 | 52,550 | 52,550 | 52,410 | 52,410 | 20 |
| 2025/03/27 | 52,350 | 52,350 | 52,250 | 52,250 | 30 |
| 2025/03/26 | 52,640 | 52,700 | 52,490 | 52,690 | 80 |
| 2025/03/25 | 52,570 | 52,690 | 52,570 | 52,640 | 80 |
| 2025/03/24 | 51,980 | 51,980 | 51,950 | 51,960 | 50 |
| 2025/03/21 | 51,220 | 51,220 | 51,220 | 51,220 | 40 |
| 2025/03/19 | 51,240 | 51,240 | 51,240 | 51,240 | 20 |
| 2025/03/18 | 51,650 | 54,000 | 51,250 | 51,530 | 220 |
| 2025/03/17 | 50,450 | 50,650 | 50,450 | 50,650 | 50 |
| 2025/03/14 | 49,780 | 50,210 | 49,780 | 50,210 | 80 |
| 2025/03/13 | 50,560 | 50,560 | 50,000 | 50,100 | 90 |
| 2025/03/12 | 50,980 | 51,290 | 50,500 | 50,600 | 240 |
| 2025/03/11 | 51,600 | 51,600 | 50,590 | 50,980 | 80 |
| 2025/03/10 | 51,670 | 51,670 | 51,600 | 51,600 | 80 |
| 2025/03/07 | 52,510 | 52,510 | 51,670 | 51,670 | 200 |
| 2025/03/06 | 53,670 | 53,670 | 52,640 | 52,800 | 110 |
| 2025/03/05 | 52,740 | 52,740 | 52,620 | 52,680 | 300 |
| 2025/03/04 | 53,140 | 53,180 | 52,940 | 53,170 | 130 |
| 2025/03/03 | 54,030 | 54,210 | 54,030 | 54,130 | 80 |
| 2025/02/28 | 53,400 | 53,400 | 53,030 | 53,030 | 30 |
| 2025/02/27 | 53,730 | 53,730 | 53,110 | 53,470 | 70 |
| 2025/02/26 | 53,610 | 53,730 | 53,400 | 53,730 | 120 |
| 2025/02/25 | 53,590 | 53,650 | 53,530 | 53,600 | 180 |
| 2025/02/21 | 54,850 | 54,850 | 54,340 | 54,370 | 60 |
| 2025/02/20 | 56,350 | 56,350 | 54,910 | 54,910 | 50 |
| 2025/02/19 | 55,540 | 55,540 | 55,540 | 55,540 | 20 |
| 2025/02/18 | 55,290 | 55,770 | 55,290 | 55,770 | 40 |
| 2025/02/17 | 56,980 | 56,980 | 55,520 | 55,530 | 50 |
| 2025/02/14 | 56,200 | 56,200 | 56,200 | 56,200 | 40 |
| 2025/02/07 | 55,700 | 55,700 | 55,680 | 55,680 | 20 |
| 2025/02/06 | 56,200 | 56,200 | 56,200 | 56,200 | 10 |
| 2025/02/05 | 56,230 | 56,230 | 56,230 | 56,230 | 20 |
| 2025/02/04 | 56,760 | 56,760 | 56,590 | 56,590 | 30 |
| 2025/02/03 | 56,160 | 56,230 | 56,160 | 56,230 | 20 |
| 2025/01/31 | 56,930 | 56,930 | 56,910 | 56,910 | 40 |
| 2025/01/30 | 57,980 | 57,980 | 56,850 | 56,850 | 50 |
| 2025/01/29 | 57,300 | 57,380 | 57,080 | 57,080 | 220 |
| 2025/01/28 | 57,290 | 57,290 | 56,790 | 56,790 | 20 |
| 2025/01/27 | 57,220 | 57,220 | 56,520 | 56,520 | 120 |
| 2025/01/24 | 57,020 | 57,200 | 56,800 | 56,900 | 230 |
| 2025/01/23 | 56,550 | 56,680 | 56,550 | 56,660 | 90 |
| 2025/01/22 | 56,200 | 56,250 | 56,200 | 56,250 | 190 |
| 2025/01/20 | 55,740 | 55,740 | 55,700 | 55,720 | 70 |
| 2025/01/17 | 55,160 | 55,220 | 55,160 | 55,220 | 50 |
| 2025/01/15 | 55,190 | 55,220 | 55,190 | 55,220 | 60 |
| 2025/01/14 | 55,330 | 55,330 | 54,790 | 54,880 | 120 |
| 2025/01/10 | 55,080 | 55,350 | 55,080 | 55,350 | 50 |
| 2025/01/09 | 56,230 | 56,230 | 55,200 | 55,200 | 50 |
| 2025/01/08 | 55,170 | 55,480 | 55,170 | 55,400 | 150 |
| 2025/01/07 | 55,520 | 55,580 | 55,420 | 55,440 | 350 |
| 2025/01/06 | 55,380 | 55,470 | 55,360 | 55,470 | 480 |
| 2024/12/30 | 56,000 | 56,000 | 55,840 | 55,840 | 60 |
| 2024/12/27 | 55,860 | 56,220 | 55,860 | 56,210 | 190 |
| 2024/12/26 | 55,930 | 55,930 | 55,800 | 55,820 | 160 |
| 2024/12/25 | 55,670 | 56,010 | 54,670 | 56,010 | 330 |
| 2024/12/24 | 55,500 | 55,500 | 55,300 | 55,310 | 100 |
| 2024/12/23 | 55,340 | 55,450 | 55,230 | 55,440 | 370 |
| 2024/12/20 | 55,180 | 55,180 | 54,480 | 54,630 | 100 |
| 2024/12/19 | 54,010 | 55,240 | 53,970 | 54,180 | 660 |
| 2024/12/18 | 54,990 | 55,110 | 54,920 | 55,010 | 330 |
| 2024/12/17 | 55,470 | 55,470 | 55,430 | 55,430 | 50 |
| 2024/12/16 | 55,290 | 55,590 | 55,280 | 55,470 | 450 |
| 2024/12/13 | 55,290 | 55,290 | 55,250 | 55,250 | 20 |
| 2024/12/12 | 55,180 | 55,300 | 55,080 | 55,290 | 160 |
| 2024/12/10 | 55,240 | 55,270 | 55,240 | 55,270 | 20 |
| 2024/12/09 | 55,300 | 55,300 | 55,110 | 55,160 | 50 |
| 2024/12/06 | 55,300 | 55,350 | 55,300 | 55,300 | 90 |
| 2024/12/05 | 56,240 | 56,240 | 55,600 | 55,610 | 1,050 |
| 2024/12/04 | 56,080 | 57,080 | 56,070 | 56,280 | 320 |
| 2024/12/03 | 56,120 | 56,120 | 56,010 | 56,090 | 100 |
| 2024/12/02 | 56,740 | 56,740 | 56,320 | 56,420 | 110 |
| 2024/11/28 | 56,760 | 56,760 | 56,740 | 56,740 | 60 |
| 2024/11/26 | 57,450 | 57,530 | 57,320 | 57,390 | 570 |
| 2024/11/25 | 57,010 | 57,550 | 57,010 | 57,420 | 240 |
| 2024/11/22 | 56,670 | 56,800 | 56,590 | 56,800 | 550 |
| 2024/11/20 | 56,100 | 56,240 | 56,100 | 56,240 | 40 |
| 2024/11/19 | 55,850 | 55,850 | 55,850 | 55,850 | 10 |
| 2024/11/18 | 56,110 | 56,110 | 56,090 | 56,100 | 90 |
| 2024/11/15 | 57,100 | 57,120 | 56,930 | 56,930 | 80 |
| 2024/11/13 | 56,650 | 56,650 | 56,650 | 56,650 | 20 |
| 2024/11/12 | 56,660 | 56,930 | 56,610 | 56,610 | 420 |
| 2024/11/11 | 56,150 | 56,450 | 56,150 | 56,350 | 120 |
| 2024/11/08 | 56,060 | 56,060 | 55,730 | 55,770 | 130 |
| 2024/11/07 | 56,440 | 56,540 | 56,360 | 56,390 | 350 |
| 2024/11/06 | 53,890 | 54,990 | 53,390 | 54,890 | 300 |
| 2024/11/05 | 53,400 | 53,400 | 53,150 | 53,280 | 140 |
| 2024/11/01 | 53,120 | 53,400 | 53,090 | 53,400 | 110 |
| 2024/10/31 | 53,840 | 53,840 | 53,810 | 53,810 | 30 |
| 2024/10/29 | 54,200 | 54,200 | 53,990 | 53,990 | 20 |
| 2024/10/28 | 54,180 | 54,200 | 54,180 | 54,200 | 20 |
| 2024/10/24 | 54,160 | 54,230 | 54,080 | 54,080 | 30 |
| 2024/10/23 | 54,010 | 54,480 | 53,990 | 54,480 | 420 |
| 2024/10/22 | 53,940 | 54,040 | 53,940 | 53,990 | 100 |
| 2024/10/21 | 54,050 | 54,050 | 54,050 | 54,050 | 10 |
| 2024/10/18 | 54,140 | 54,170 | 54,030 | 54,050 | 360 |
| 2024/10/17 | 53,810 | 53,810 | 53,710 | 53,710 | 20 |
| 2024/10/16 | 53,300 | 53,460 | 53,290 | 53,370 | 130 |
| 2024/10/15 | 53,700 | 54,000 | 53,700 | 53,810 | 140 |
| 2024/10/11 | 52,800 | 52,800 | 52,700 | 52,700 | 50 |
| 2024/10/10 | 52,990 | 53,150 | 52,940 | 53,150 | 280 |
| 2024/10/09 | 52,010 | 52,150 | 52,010 | 52,120 | 180 |
| 2024/10/08 | 51,710 | 51,870 | 51,710 | 51,870 | 20 |
| 2024/10/07 | 52,660 | 52,660 | 52,460 | 52,470 | 180 |
| 2024/10/04 | 51,550 | 51,550 | 51,360 | 51,360 | 20 |
| 2024/10/03 | 51,700 | 51,900 | 51,700 | 51,770 | 50 |
| 2024/10/01 | 51,110 | 51,110 | 50,910 | 50,910 | 20 |
| 2024/09/30 | 50,440 | 50,480 | 50,440 | 50,480 | 90 |
| 2024/09/27 | 51,120 | 51,540 | 51,070 | 51,540 | 220 |
| 2024/09/26 | 50,800 | 50,870 | 50,800 | 50,870 | 90 |
| 2024/09/25 | 50,330 | 50,530 | 50,330 | 50,370 | 100 |
| 2024/09/24 | 50,500 | 50,570 | 50,500 | 50,570 | 90 |
| 2024/09/20 | 50,140 | 50,140 | 49,910 | 50,000 | 70 |
| 2024/09/19 | 49,830 | 50,010 | 49,800 | 50,010 | 350 |
| 2024/09/18 | 49,370 | 49,370 | 49,370 | 49,370 | 10 |
| 2024/09/17 | 48,890 | 48,920 | 48,810 | 48,920 | 160 |
| 2024/09/13 | 48,900 | 48,900 | 48,560 | 48,560 | 60 |
| 2024/09/12 | 48,670 | 48,870 | 48,170 | 48,670 | 100 |
| 2024/09/11 | 48,810 | 48,810 | 47,760 | 47,760 | 100 |
| 2024/09/10 | 48,900 | 48,900 | 48,810 | 48,820 | 120 |
| 2024/09/09 | 47,950 | 48,440 | 47,950 | 48,440 | 330 |
| 2024/09/06 | 48,990 | 48,990 | 48,650 | 48,650 | 110 |
| 2024/09/05 | 49,280 | 49,280 | 49,250 | 49,250 | 30 |
| 2024/09/04 | 49,750 | 49,750 | 49,600 | 49,600 | 110 |
| 2024/09/03 | 50,750 | 50,750 | 50,750 | 50,750 | 10 |
| 2024/09/02 | 50,970 | 50,970 | 50,480 | 50,610 | 110 |
| 2024/08/30 | 49,970 | 51,000 | 49,970 | 50,190 | 60 |
| 2024/08/29 | 49,420 | 49,540 | 49,420 | 49,540 | 20 |
| 2024/08/28 | 49,660 | 49,780 | 49,660 | 49,780 | 190 |
| 2024/08/27 | 49,660 | 49,830 | 49,660 | 49,800 | 210 |
| 2024/08/26 | 49,560 | 49,660 | 49,390 | 49,660 | 260 |
| 2024/08/23 | 49,720 | 49,810 | 49,720 | 49,810 | 340 |
| 2024/08/22 | 49,760 | 49,760 | 49,720 | 49,720 | 370 |
| 2024/08/21 | 49,470 | 49,700 | 49,470 | 49,700 | 60 |
| 2024/08/20 | 50,120 | 50,370 | 50,110 | 50,260 | 50 |
| 2024/08/19 | 50,150 | 50,150 | 50,150 | 50,150 | 170 |
| 2024/08/16 | 50,540 | 50,600 | 50,490 | 50,600 | 410 |
| 2024/08/15 | 49,480 | 49,480 | 49,350 | 49,350 | 60 |
| 2024/08/14 | 48,840 | 48,880 | 48,570 | 48,660 | 260 |
| 2024/08/13 | 48,410 | 48,470 | 48,410 | 48,420 | 70 |
| 2024/08/09 | 48,590 | 48,660 | 48,410 | 48,410 | 120 |
| 2024/08/08 | 47,290 | 47,480 | 47,280 | 47,310 | 110 |
| 2024/08/07 | 47,710 | 48,480 | 47,060 | 48,240 | 1,300 |
| 2024/08/06 | 47,260 | 47,710 | 47,050 | 47,710 | 600 |
| 2024/08/05 | 48,150 | 48,150 | 47,050 | 47,050 | 590 |
| 2024/08/02 | 50,150 | 50,400 | 49,870 | 49,870 | 280 |
| 2024/08/01 | 50,960 | 51,330 | 50,910 | 51,330 | 70 |
| 2024/07/29 | 52,470 | 52,480 | 52,320 | 52,320 | 100 |
| 2024/07/26 | 51,500 | 51,500 | 51,480 | 51,480 | 80 |
| 2024/07/25 | 51,200 | 51,200 | 50,810 | 51,020 | 120 |
| 2024/07/24 | 52,100 | 52,100 | 52,100 | 52,100 | 10 |
| 2024/07/23 | 53,270 | 53,270 | 52,820 | 52,820 | 40 |
| 2024/07/22 | 53,000 | 53,170 | 53,000 | 53,020 | 60 |
| 2024/07/19 | 53,630 | 53,630 | 53,500 | 53,580 | 50 |
| 2024/07/18 | 53,900 | 54,020 | 53,900 | 54,020 | 60 |
| 2024/07/17 | 54,360 | 54,360 | 54,160 | 54,170 | 180 |
| 2024/07/16 | 53,310 | 53,360 | 53,310 | 53,360 | 110 |