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