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 |