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(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
2010/12/30 9,340 9,340 9,290 9,300 900
2010/12/29 9,350 9,360 9,330 9,360 660
2010/12/28 9,370 9,380 9,360 9,360 360
2010/12/27 9,410 9,410 9,360 9,390 800
2010/12/24 9,420 9,430 9,400 9,410 1,320
2010/12/22 9,390 9,440 9,390 9,430 1,030
2010/12/21 9,410 9,430 9,370 9,430 1,060
2010/12/20 9,410 9,410 9,360 9,360 1,490
2010/12/17 9,380 9,400 9,350 9,360 630
2010/12/16 9,350 9,350 9,310 9,330 1,890
2010/12/15 9,340 9,340 9,250 9,310 2,080
2010/12/14 9,310 9,330 9,280 9,330 1,220
2010/12/13 9,300 9,320 9,280 9,320 1,750
2010/12/10 9,280 9,300 9,270 9,290 810
2010/12/09 9,250 9,270 9,220 9,270 3,060
2010/12/08 9,220 9,230 9,200 9,230 510
2010/12/07 9,260 9,260 9,220 9,230 320
2010/12/06 9,220 9,250 9,190 9,200 2,350
2010/12/03 9,300 9,330 9,220 9,250 940
2010/12/02 9,150 9,290 9,150 9,290 1,590
2010/12/01 9,040 9,090 9,040 9,090 390
2010/11/30 9,050 9,080 9,040 9,040 380
2010/11/29 9,030 9,100 9,030 9,100 950
2010/11/26 9,120 9,130 9,090 9,100 550
2010/11/25 9,060 9,100 9,040 9,080 630
2010/11/24 8,910 8,990 8,910 8,990 1,590
2010/11/22 9,060 9,080 9,060 9,060 330
2010/11/19 9,130 9,130 9,000 9,000 2,490
2010/11/18 8,930 8,980 8,930 8,980 750
2010/11/17 8,900 8,920 8,890 8,920 630
2010/11/16 9,020 9,020 9,000 9,010 700
2010/11/15 8,990 9,020 8,970 9,020 1,120
2010/11/12 9,040 9,070 8,970 8,970 900
2010/11/11 9,040 9,050 9,020 9,050 1,730
2010/11/10 8,970 9,030 8,890 9,000 970
2010/11/09 9,020 9,020 8,950 8,990 1,990
2010/11/08 9,020 9,040 9,000 9,020 1,180
2010/11/05 8,940 9,000 8,930 8,990 2,770
2010/11/04 8,770 8,800 8,770 8,770 720
2010/11/02 8,760 8,760 8,710 8,730 800
2010/11/01 8,800 8,840 8,780 8,790 3,750
2010/10/29 8,820 8,820 8,750 8,760 1,180
2010/10/28 8,820 8,840 8,790 8,830 720
2010/10/27 8,820 8,840 8,810 8,830 1,780
2010/10/26 8,820 8,820 8,800 8,800 1,180
2010/10/25 8,820 8,830 8,800 8,800 880
2010/10/22 8,760 8,810 8,760 8,810 930
2010/10/21 8,740 8,770 8,720 8,720 440
2010/10/20 8,700 8,720 8,660 8,670 1,740
2010/10/19 8,810 8,840 8,800 8,830 50
2010/10/18 8,810 8,840 8,810 8,810 480
2010/10/15 8,900 8,900 8,830 8,830 620
2010/10/14 8,890 8,920 8,880 8,900 1,000
2010/10/13 8,890 8,890 8,850 8,880 600
2010/10/12 8,880 8,880 8,780 8,780 470
2010/10/08 8,930 8,930 8,850 8,850 210
2010/10/07 8,930 8,930 8,880 8,880 260
2010/10/06 8,950 8,950 8,890 8,920 1,040
2010/10/05 8,800 8,830 8,790 8,830 680
2010/10/04 8,880 8,900 8,880 8,880 1,630
2010/10/01 8,880 8,880 8,860 8,880 260
2010/09/30 8,900 8,930 8,880 8,880 520
2010/09/29 8,900 8,930 8,900 8,900 930
2010/09/28 8,820 8,890 8,820 8,870 2,010
2010/09/27 8,950 8,950 8,910 8,950 1,010
2010/09/24 8,800 8,900 8,800 8,870 710
2010/09/22 8,930 8,940 8,910 8,940 860
2010/09/21 8,910 8,940 8,900 8,900 2,140
2010/09/17 8,800 8,840 8,800 8,830 1,530
2010/09/16 8,750 8,780 8,740 8,740 2,010
2010/09/15 8,500 8,700 8,500 8,680 3,080
2010/09/14 8,630 8,630 8,540 8,550 620
2010/09/13 8,530 8,610 8,530 8,600 780
2010/09/10 8,530 8,550 8,510 8,510 320
2010/09/09 8,500 8,540 8,500 8,510 280
2010/09/08 8,500 8,500 8,460 8,480 390
2010/09/07 8,640 8,640 8,550 8,570 580
2010/09/06 8,550 8,550 8,530 8,540 960
2010/09/03 8,490 8,500 8,450 8,450 3,350
2010/09/02 8,470 8,470 8,370 8,420 1,410
2010/09/01 8,330 8,330 8,310 8,320 810
2010/08/31 8,400 8,400 8,300 8,320 1,890
2010/08/30 8,500 8,500 8,410 8,410 2,340
2010/08/27 8,380 8,390 8,320 8,370 1,780
2010/08/26 8,410 8,580 8,410 8,440 2,140
2010/08/25 8,460 8,470 8,380 8,380 3,870
2010/08/24 8,540 8,550 8,500 8,500 1,200
2010/08/23 8,580 8,600 8,550 8,600 840
2010/08/20 8,570 8,580 8,570 8,570 1,610
2010/08/19 8,730 8,790 8,720 8,790 450
2010/08/18 8,710 8,720 8,650 8,700 750
2010/08/17 8,550 8,620 8,530 8,560 830
2010/08/16 8,660 8,660 8,580 8,580 1,220
2010/08/13 8,650 8,700 8,650 8,700 1,540
2010/08/12 8,500 8,630 8,470 8,630 2,540
2010/08/11 8,780 8,780 8,640 8,640 1,460
2010/08/10 8,980 8,980 8,800 8,800 740
2010/08/09 8,840 8,920 8,840 8,920 1,210
2010/08/06 8,910 8,930 8,910 8,910 720
2010/08/05 8,950 8,970 8,860 8,940 690
2010/08/04 8,850 8,900 8,850 8,850 560
2010/08/03 8,960 8,970 8,940 8,940 2,390
2010/08/02 8,780 8,810 8,770 8,810 490
2010/07/30 8,830 8,830 8,820 8,820 1,290
2010/07/29 8,860 8,910 8,860 8,870 780
2010/07/28 8,920 8,940 8,910 8,940 440
2010/07/27 8,900 8,910 8,900 8,900 1,630
2010/07/26 8,820 8,830 8,810 8,810 2,520
2010/07/23 8,650 8,780 8,650 8,700 1,440
2010/07/22 8,600 8,600 8,550 8,580 690
2010/07/21 8,760 8,760 8,610 8,650 590
2010/07/20 8,700 8,720 8,700 8,700 1,520
2010/07/16 8,820 8,850 8,810 8,810 1,290
2010/07/15 8,910 8,930 8,910 8,910 1,320
2010/07/14 8,980 9,040 8,970 9,020 2,000
2010/07/13 8,910 8,910 8,850 8,870 730
2010/07/12 8,820 8,830 8,780 8,780 440
2010/07/09 8,850 8,850 8,720 8,750 1,650
2010/07/08 8,700 8,780 8,650 8,750 1,510
2010/07/07 8,610 8,610 8,530 8,540 1,820
2010/07/06 8,600 8,620 8,550 8,610 2,420
2010/07/05 8,670 8,670 8,610 8,620 1,770
2010/07/02 8,680 8,680 8,610 8,640 2,360
2010/07/01 8,680 8,700 8,580 8,640 3,780
2010/06/30 8,700 8,810 8,700 8,720 4,380
2010/06/29 8,990 9,010 8,880 8,880 2,450
2010/06/28 9,040 9,040 8,980 8,980 1,380
2010/06/25 9,010 9,060 9,000 9,050 1,280
2010/06/24 9,110 9,150 9,100 9,130 840
2010/06/23 9,200 9,200 9,120 9,150 960
2010/06/22 9,280 9,340 9,280 9,280 1,270
2010/06/21 9,310 9,420 9,310 9,420 2,370
2010/06/18 9,290 9,290 9,240 9,270 550
2010/06/17 9,290 9,290 9,230 9,290 870
2010/06/16 9,320 9,340 9,280 9,290 1,470
2010/06/15 9,240 9,240 9,180 9,200 1,380
2010/06/14 9,220 9,220 9,130 9,180 1,010
2010/06/11 9,140 9,150 9,010 9,020 1,980
2010/06/10 8,980 9,000 8,970 8,990 2,110
2010/06/09 9,090 9,090 8,990 8,990 1,740
2010/06/08 9,000 9,020 8,990 9,020 4,760
2010/06/07 9,100 9,100 9,030 9,070 3,670
2010/06/04 9,300 9,300 9,270 9,300 1,120
2010/06/03 9,240 9,300 9,230 9,290 1,110
2010/06/02 9,100 9,110 9,090 9,100 2,480
2010/06/01 9,210 9,210 9,150 9,200 800
2010/05/31 9,200 9,300 9,110 9,180 7,530
2010/05/28 9,400 9,440 9,310 9,360 3,750
2010/05/27 9,240 9,270 9,180 9,240 7,970
2010/05/26 9,310 9,390 9,260 9,270 4,970
2010/05/25 9,600 9,620 9,310 9,350 5,350
2010/05/24 9,860 9,860 9,600 9,680 4,730
2010/05/21 9,480 9,800 9,460 9,790 8,840
2010/05/20 9,920 9,970 9,870 9,880 3,350
2010/05/19 9,930 10,020 9,930 10,000 1,910
2010/05/18 10,100 10,100 10,010 10,080 1,050
2010/05/17 10,030 10,060 9,960 9,990 1,950
2010/05/14 10,100 10,160 10,090 10,110 800
2010/05/13 10,130 10,190 10,070 10,140 960
2010/05/12 10,060 10,100 10,000 10,000 760
2010/05/11 10,300 10,300 10,050 10,050 3,580
2010/05/10 9,970 10,100 9,970 10,100 2,820
2010/05/07 9,650 9,970 9,650 9,970 5,530
2010/05/06 9,940 9,980 9,920 9,970 2,730
2010/04/30 10,150 10,210 10,110 10,110 3,350
2010/04/28 9,900 10,060 9,900 10,060 2,720
2010/04/27 10,060 10,070 10,020 10,060 920
2010/04/26 10,090 10,100 10,050 10,080 2,270
2010/04/23 9,970 9,980 9,940 9,940 860
2010/04/22 10,030 10,030 9,980 10,000 670
2010/04/21 10,060 10,060 9,990 10,030 1,250
2010/04/20 10,010 10,010 9,960 9,960 1,740
2010/04/19 9,840 9,920 9,840 9,860 3,500
2010/04/16 10,080 10,080 10,000 10,050 850
2010/04/15 10,100 10,100 10,080 10,080 970
2010/04/14 10,030 10,030 10,000 10,000 1,150
2010/04/13 10,090 10,090 10,000 10,030 640
2010/04/12 10,100 10,120 10,070 10,070 1,540
2010/04/09 10,070 10,100 10,030 10,030 1,240
2010/04/08 10,050 10,070 10,020 10,060 1,440
2010/04/07 10,070 10,120 10,060 10,120 1,990
2010/04/06 10,120 10,130 10,100 10,100 4,820
2010/04/05 10,080 10,090 10,030 10,070 1,720
2010/04/02 10,000 10,050 9,990 9,990 3,430
2010/04/01 9,850 9,970 9,850 9,970 2,510
2010/03/31 9,950 9,970 9,900 9,910 4,890
2010/03/30 9,900 9,960 9,900 9,960 4,450
2010/03/29 9,720 9,780 9,720 9,780 1,810
2010/03/26 9,730 9,750 9,720 9,730 3,050
2010/03/25 9,580 9,690 9,580 9,680 10,400
2010/03/24 9,570 9,590 9,570 9,580 2,630
2010/03/23 9,510 9,540 9,500 9,530 1,860
2010/03/19 9,450 9,520 9,450 9,490 4,680
2010/03/18 9,440 9,440 9,430 9,430 2,140
2010/03/17 9,430 9,440 9,400 9,410 1,120
2010/03/16 9,400 9,410 9,390 9,410 2,310
2010/03/15 9,400 9,400 9,350 9,360 1,690
2010/03/12 9,420 9,420 9,370 9,370 620
2010/03/11 9,370 9,390 9,360 9,370 1,280
2010/03/10 9,340 9,400 9,320 9,340 2,050
2010/03/09 9,380 9,400 9,380 9,400 2,670
2010/03/08 9,340 9,370 9,310 9,370 2,750
2010/03/05 9,240 9,240 9,180 9,180 2,450
2010/03/04 9,200 9,240 9,170 9,180 1,520
2010/03/03 9,230 9,230 9,180 9,200 1,290
2010/03/02 9,200 9,300 9,200 9,220 1,310
2010/03/01 9,190 9,190 9,160 9,190 1,510
2010/02/26 9,130 9,200 9,130 9,200 1,030
2010/02/25 9,300 9,310 9,190 9,190 1,290
2010/02/24 9,200 9,290 9,200 9,260 1,760
2010/02/23 9,300 9,350 9,290 9,340 3,560
2010/02/22 9,200 9,280 9,200 9,280 3,420
2010/02/19 9,180 9,180 9,010 9,070 2,480
2010/02/18 9,190 9,190 9,090 9,090 1,310
2010/02/17 9,070 9,170 9,040 9,110 2,160
2010/02/16 9,000 9,020 8,980 8,990 890
2010/02/15 9,060 9,060 8,990 8,990 1,840
2010/02/12 9,020 9,020 8,980 8,980 1,710
2010/02/10 9,020 9,020 8,910 8,910 2,600
2010/02/09 8,890 8,900 8,850 8,900 3,140
2010/02/08 9,010 9,020 8,950 8,950 6,100
2010/02/05 9,020 9,130 8,950 9,050 7,400
2010/02/04 9,270 9,270 9,210 9,240 1,000
2010/02/03 9,300 9,300 9,230 9,250 2,700
2010/02/02 9,240 9,240 9,170 9,180 2,220
2010/02/01 9,120 9,120 9,070 9,120 4,280
2010/01/29 9,200 9,200 9,100 9,140 8,750
2010/01/28 9,210 9,300 9,180 9,230 4,630
2010/01/27 9,370 9,370 9,170 9,200 7,810
2010/01/26 9,400 9,400 9,200 9,270 12,290
2010/01/25 9,470 9,480 9,390 9,390 9,360
2010/01/22 9,530 9,540 9,490 9,530 4,980
2010/01/21 9,570 9,640 9,550 9,640 1,640
2010/01/20 9,670 9,680 9,600 9,600 2,120
2010/01/19 9,620 9,660 9,580 9,590 3,020
2010/01/18 9,630 9,650 9,600 9,640 1,310
2010/01/15 9,700 9,700 9,640 9,650 1,600
2010/01/14 9,600 9,690 9,600 9,660 3,340
2010/01/13 9,550 9,610 9,550 9,570 2,460
2010/01/12 9,690 9,700 9,630 9,660 2,520
2010/01/08 9,650 9,690 9,630 9,690 6,290
2010/01/07 9,610 9,650 9,590 9,610 3,400
2010/01/06 9,600 9,620 9,530 9,530 2,030
2010/01/05 9,660 9,690 9,570 9,600 5,740
2010/01/04 9,500 9,550 9,470 9,550 2,130

このページの先頭へ