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
2018/07/20 25,200 25,200 25,200 25,200 10
2018/07/19 25,210 25,210 25,200 25,200 120
2018/07/18 25,160 25,300 25,100 25,200 390
2018/07/17 24,720 25,140 24,720 25,140 200
2018/07/13 24,860 25,010 24,700 24,710 420
2018/07/12 24,600 24,800 24,340 24,800 40
2018/07/11 24,290 24,740 24,290 24,300 170
2018/07/10 24,500 24,590 24,230 24,470 530
2018/07/09 23,970 24,200 23,970 24,200 1,210
2018/07/06 23,960 24,140 23,960 24,140 60
2018/07/05 24,300 24,300 24,290 24,290 30
2018/07/04 23,800 24,300 23,800 24,300 60
2018/07/03 24,310 24,390 24,100 24,100 80
2018/07/02 24,240 24,240 23,660 23,660 60
2018/06/29 24,180 24,180 24,060 24,060 30
2018/06/28 23,550 24,080 23,550 24,080 70
2018/06/27 24,290 24,290 24,050 24,050 20
2018/06/25 24,300 24,390 24,100 24,390 380
2018/06/22 24,320 24,320 24,300 24,300 40
2018/06/21 24,340 24,640 24,340 24,640 20
2018/06/20 24,380 24,660 24,380 24,660 130
2018/06/18 25,040 25,040 24,190 24,740 250
2018/06/15 25,130 25,130 24,810 24,810 40
2018/06/14 24,730 24,990 24,730 24,990 80
2018/06/13 24,830 25,100 24,830 25,100 160
2018/06/12 24,830 24,900 24,830 24,900 370
2018/06/11 24,530 24,780 24,530 24,780 40
2018/06/08 24,680 24,700 24,570 24,650 290
2018/06/07 24,520 24,590 24,520 24,590 90
2018/06/06 24,460 24,460 24,180 24,180 30
2018/06/04 23,920 24,460 23,920 24,460 220
2018/05/31 23,920 24,140 23,920 24,140 20
2018/05/30 23,650 23,800 23,610 23,610 130
2018/05/29 24,000 24,350 24,000 24,350 20
2018/05/28 24,210 24,210 24,120 24,120 20
2018/05/24 24,250 24,250 24,250 24,250 10
2018/05/23 24,750 24,750 24,280 24,500 130
2018/05/22 24,700 24,700 24,600 24,600 120
2018/05/21 24,560 24,700 24,500 24,600 270
2018/05/18 24,360 24,360 24,350 24,350 30
2018/05/17 24,480 24,480 24,480 24,480 10
2018/05/15 24,540 24,540 24,110 24,220 220
2018/05/14 24,140 24,260 24,140 24,190 50
2018/05/11 24,000 24,280 23,830 24,120 120
2018/05/10 23,890 24,090 23,890 23,910 150
2018/05/09 23,520 23,520 23,520 23,520 10
2018/05/08 23,520 23,550 23,520 23,550 40
2018/05/02 23,840 23,840 23,440 23,440 30
2018/05/01 23,550 23,790 23,460 23,460 440
2018/04/27 23,560 24,010 23,540 23,540 30
2018/04/26 23,500 23,880 23,500 23,880 20
2018/04/24 24,000 24,000 24,000 24,000 210
2018/04/23 23,840 23,840 23,840 23,840 40
2018/04/20 23,570 23,570 23,570 23,570 10
2018/04/19 23,740 23,850 23,740 23,850 130
2018/04/18 23,640 23,730 23,620 23,620 80
2018/04/17 23,530 23,530 23,530 23,530 30
2018/04/12 23,490 23,490 23,040 23,040 20
2018/04/10 23,100 23,530 23,000 23,530 70
2018/04/09 23,420 23,420 23,420 23,420 10
2018/04/06 23,440 23,540 23,440 23,540 20
2018/04/05 23,240 23,240 23,110 23,110 50
2018/04/04 23,080 23,080 23,080 23,080 10
2018/04/03 22,750 22,750 22,410 22,710 120
2018/04/02 23,140 23,140 22,960 22,960 80
2018/03/29 23,010 23,010 22,800 22,800 50
2018/03/28 22,800 22,840 22,800 22,830 30
2018/03/27 22,820 23,020 22,820 23,020 40
2018/03/26 22,130 22,500 22,130 22,500 170
2018/03/23 22,500 22,910 22,190 22,620 310
2018/03/20 23,500 23,770 23,310 23,770 40
2018/03/19 24,140 24,140 23,330 23,700 150
2018/03/16 23,800 23,940 23,800 23,940 70
2018/03/15 23,750 23,750 23,240 23,400 80
2018/03/13 24,210 24,210 24,210 24,210 10
2018/03/12 24,540 24,540 24,160 24,530 120
2018/03/09 23,640 23,640 23,640 23,640 10
2018/03/08 23,510 23,520 23,440 23,440 120
2018/03/07 23,370 23,370 23,370 23,370 30
2018/03/06 23,400 23,400 23,400 23,400 10
2018/03/05 23,120 23,120 23,120 23,120 30
2018/03/02 23,650 23,700 23,500 23,500 160
2018/03/01 24,020 24,150 23,710 24,150 270
2018/02/28 24,660 24,660 24,300 24,550 40
2018/02/27 24,510 24,700 24,510 24,700 40
2018/02/26 24,590 24,590 24,140 24,150 60
2018/02/23 24,190 24,310 24,190 24,310 100
2018/02/22 24,340 24,340 23,500 23,610 270
2018/02/21 24,390 24,390 23,840 24,340 150
2018/02/20 24,150 24,420 24,150 24,400 60
2018/02/19 24,640 24,640 24,450 24,600 270
2018/02/16 24,390 24,390 23,780 24,300 210
2018/02/15 24,000 24,120 23,890 24,120 120
2018/02/14 24,100 24,100 23,500 23,500 30
2018/02/13 24,190 24,190 23,850 23,990 90
2018/02/09 23,200 23,730 23,200 23,700 350
2018/02/08 24,470 24,470 24,010 24,300 80
2018/02/07 24,760 24,760 24,020 24,020 360
2018/02/06 23,500 24,030 22,700 23,260 1,590
2018/02/05 25,000 25,210 25,000 25,210 200
2018/02/02 25,820 26,020 25,820 25,820 140
2018/02/01 25,870 25,870 25,830 25,830 70
2018/01/31 25,550 25,890 25,150 25,880 230
2018/01/30 26,240 26,240 25,910 26,200 80
2018/01/29 26,330 26,330 26,290 26,290 120
2018/01/26 26,280 26,280 26,280 26,280 10
2018/01/25 26,190 26,190 25,900 25,900 300
2018/01/24 26,290 26,350 26,000 26,220 260
2018/01/23 26,320 26,320 25,870 25,870 280
2018/01/22 26,240 26,240 25,740 25,750 110
2018/01/19 26,400 26,400 25,570 25,710 350
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

このページの先頭へ