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
2011/12/30 9,210 9,250 9,210 9,220 620
2011/12/29 9,230 9,230 9,170 9,170 670
2011/12/28 9,290 9,300 9,250 9,250 410
2011/12/27 9,280 9,300 9,250 9,270 2,470
2011/12/26 9,270 9,290 9,260 9,270 6,190
2011/12/22 9,130 9,160 9,130 9,130 550
2011/12/21 9,170 9,170 9,110 9,130 670
2011/12/20 8,920 8,960 8,920 8,950 410
2011/12/19 8,990 8,990 8,890 8,920 1,080
2011/12/16 8,970 9,070 8,970 9,030 870
2011/12/15 8,920 8,980 8,910 8,950 1,490
2011/12/14 9,090 9,090 9,000 9,050 1,160
2011/12/13 9,120 9,130 9,090 9,090 1,610
2011/12/12 9,180 9,210 9,180 9,190 470
2011/12/09 9,090 9,110 9,010 9,070 1,120
2011/12/08 9,220 9,220 9,190 9,190 1,640
2011/12/07 9,180 9,200 9,170 9,190 1,260
2011/12/06 9,160 9,160 9,080 9,120 1,500
2011/12/05 9,150 9,180 9,150 9,170 1,290
2011/12/02 8,970 9,110 8,970 9,070 2,350
2011/12/01 9,010 9,100 8,920 9,070 6,220
2011/11/30 8,770 8,770 8,700 8,740 560
2011/11/29 8,700 8,780 8,700 8,780 1,230
2011/11/28 8,560 8,710 8,560 8,620 1,650
2011/11/25 8,450 8,480 8,440 8,470 630
2011/11/24 8,570 8,570 8,450 8,490 1,370
2011/11/22 8,650 8,710 8,630 8,650 1,910
2011/11/21 8,760 8,770 8,730 8,750 820
2011/11/18 8,820 8,830 8,730 8,750 1,310
2011/11/17 8,830 8,920 8,830 8,920 580
2011/11/16 9,010 9,010 8,890 8,940 1,230
2011/11/15 9,070 9,070 9,010 9,020 2,020
2011/11/14 9,130 9,150 9,090 9,090 930
2011/11/11 8,940 9,000 8,910 8,990 5,590
2011/11/10 8,870 9,020 8,830 8,860 7,130
2011/11/09 9,120 9,140 9,080 9,080 1,560
2011/11/08 9,180 9,180 9,030 9,080 7,150
2011/11/07 9,020 9,200 9,020 9,130 7,340
2011/11/04 9,070 9,090 8,990 9,010 5,130
2011/11/02 8,800 8,990 8,780 8,840 1,530
2011/11/01 8,950 9,090 8,950 8,950 2,570
2011/10/31 8,820 9,230 8,820 9,190 8,060
2011/10/28 8,980 8,980 8,870 8,890 3,130
2011/10/27 8,720 8,820 8,690 8,820 2,420
2011/10/26 8,550 8,650 8,550 8,640 570
2011/10/25 8,730 8,730 8,660 8,660 920
2011/10/24 8,650 8,730 8,630 8,730 2,870
2011/10/21 8,550 8,550 8,520 8,540 340
2011/10/20 8,490 8,550 8,460 8,540 480
2011/10/19 8,550 8,560 8,500 8,530 970
2011/10/18 8,480 8,480 8,420 8,430 1,640
2011/10/17 8,640 8,710 8,620 8,650 4,500
2011/10/14 8,470 8,500 8,470 8,500 1,300
2011/10/13 8,500 8,560 8,500 8,520 1,220
2011/10/12 8,400 8,440 8,380 8,430 810
2011/10/11 8,420 8,460 8,420 8,440 2,390
2011/10/07 8,220 8,250 8,220 8,250 2,060
2011/10/06 8,170 8,190 8,110 8,110 1,810
2011/10/05 8,000 8,050 8,000 8,000 2,050
2011/10/04 7,940 7,950 7,920 7,950 1,270
2011/10/03 8,150 8,230 8,100 8,130 720
2011/09/30 8,280 8,320 8,260 8,320 240
2011/09/29 8,120 8,260 8,120 8,260 930
2011/09/28 8,300 8,310 8,120 8,120 1,190
2011/09/27 8,170 8,210 8,170 8,210 1,200
2011/09/26 8,120 8,200 8,000 8,040 1,690
2011/09/22 8,260 8,280 8,230 8,250 1,820
2011/09/21 8,430 8,460 8,410 8,430 570
2011/09/20 8,430 8,430 8,410 8,420 770
2011/09/16 8,510 8,570 8,480 8,560 1,910
2011/09/15 8,420 8,430 8,420 8,430 1,280
2011/09/14 8,430 8,430 8,130 8,230 730
2011/09/13 8,390 8,390 8,330 8,380 600
2011/09/12 8,350 8,380 8,210 8,210 2,030
2011/09/09 8,510 8,600 8,510 8,570 620
2011/09/08 8,640 8,640 8,600 8,600 1,740
2011/09/07 8,390 8,470 8,380 8,470 1,210
2011/09/06 8,280 8,280 8,190 8,190 1,400
2011/09/05 8,430 8,430 8,390 8,390 1,370
2011/09/02 8,560 8,590 8,500 8,510 950
2011/09/01 8,650 8,720 8,650 8,700 1,630
2011/08/31 8,600 8,640 8,600 8,640 1,050
2011/08/30 8,630 8,640 8,600 8,640 1,310
2011/08/29 8,400 8,480 8,400 8,460 380
2011/08/26 8,330 8,440 8,330 8,400 2,100
2011/08/25 8,280 8,450 8,280 8,400 2,880
2011/08/24 8,340 8,370 8,200 8,230 680
2011/08/23 8,170 8,180 8,080 8,170 800
2011/08/22 8,110 8,140 8,050 8,090 1,200
2011/08/19 8,200 8,200 8,100 8,130 6,030
2011/08/18 8,540 8,540 8,440 8,440 1,720
2011/08/17 8,460 8,580 8,460 8,540 1,340
2011/08/16 8,590 8,650 8,510 8,550 2,150
2011/08/15 8,410 8,540 8,410 8,540 3,030
2011/08/12 8,300 8,350 8,210 8,220 3,400
2011/08/11 8,100 8,220 8,080 8,170 6,010
2011/08/10 8,540 8,540 8,400 8,470 4,130
2011/08/09 8,390 8,390 8,000 8,190 11,070
2011/08/08 8,800 8,850 8,500 8,540 4,440
2011/08/05 8,770 8,920 8,760 8,900 4,910
2011/08/04 9,150 9,350 9,140 9,280 2,520
2011/08/03 9,210 9,220 9,140 9,150 3,060
2011/08/02 9,370 9,390 9,330 9,330 2,570
2011/08/01 9,400 9,480 9,350 9,480 3,590
2011/07/29 9,500 9,500 9,300 9,340 5,160
2011/07/28 9,490 9,500 9,400 9,420 4,400
2011/07/27 9,590 9,610 9,550 9,610 2,740
2011/07/26 9,770 9,780 9,700 9,750 1,500
2011/07/25 9,730 9,730 9,630 9,640 1,060
2011/07/22 9,750 9,810 9,740 9,800 600
2011/07/21 9,710 9,710 9,700 9,710 680
2011/07/20 9,730 9,730 9,680 9,730 970
2011/07/19 9,510 9,540 9,510 9,540 830
2011/07/15 9,590 9,620 9,500 9,610 380
2011/07/14 9,670 9,680 9,570 9,600 2,630
2011/07/13 9,690 9,740 9,680 9,710 3,700
2011/07/12 9,830 9,830 9,770 9,770 2,980
2011/07/11 9,940 9,950 9,900 9,900 1,530
2011/07/08 9,980 10,030 9,980 10,030 1,680
2011/07/07 9,910 9,930 9,910 9,910 1,760
2011/07/06 9,870 9,930 9,870 9,910 590
2011/07/05 9,860 9,900 9,860 9,870 1,890
2011/07/04 9,830 9,880 9,830 9,860 2,830
2011/07/01 9,740 9,750 9,730 9,730 2,060
2011/06/30 9,650 9,660 9,570 9,620 1,290
2011/06/29 9,630 9,630 9,600 9,620 620
2011/06/28 9,510 9,510 9,500 9,500 610
2011/06/27 9,400 9,400 9,350 9,390 1,400
2011/06/24 9,440 9,560 9,440 9,560 590
2011/06/23 9,520 9,520 9,480 9,510 330
2011/06/22 9,600 9,600 9,550 9,580 860
2011/06/21 9,470 9,520 9,470 9,480 530
2011/06/20 9,380 9,450 9,380 9,400 210
2011/06/17 9,440 9,440 9,430 9,430 810
2011/06/16 9,400 9,440 9,380 9,420 810
2011/06/15 9,540 9,550 9,470 9,480 910
2011/06/14 9,400 9,430 9,400 9,430 820
2011/06/13 9,400 9,430 9,300 9,420 880
2011/06/10 9,560 9,560 9,450 9,460 690
2011/06/09 9,450 9,460 9,410 9,460 730
2011/06/08 9,500 9,520 9,440 9,470 670
2011/06/07 9,430 9,500 9,430 9,500 1,320
2011/06/06 9,570 9,570 9,530 9,560 830
2011/06/03 9,700 9,730 9,680 9,690 870
2011/06/02 9,710 9,790 9,710 9,780 1,480
2011/06/01 9,910 9,940 9,910 9,930 990
2011/05/31 9,890 9,890 9,830 9,870 110
2011/05/30 9,880 9,890 9,810 9,810 640
2011/05/27 9,820 9,860 9,820 9,860 1,160
2011/05/26 9,920 9,930 9,890 9,920 370
2011/05/25 9,890 9,890 9,790 9,790 570
2011/05/24 9,810 9,940 9,810 9,900 830
2011/05/23 9,920 9,940 9,900 9,900 1,730
2011/05/20 9,920 9,940 9,920 9,940 570
2011/05/19 9,930 9,930 9,910 9,910 330
2011/05/18 9,850 9,880 9,840 9,860 550
2011/05/17 9,860 9,870 9,830 9,870 1,010
2011/05/16 9,860 9,880 9,790 9,810 900
2011/05/13 9,970 9,970 9,930 9,930 650
2011/05/12 9,880 9,930 9,860 9,920 2,030
2011/05/11 9,940 9,980 9,920 9,950 1,680
2011/05/10 9,900 9,900 9,850 9,850 730
2011/05/09 9,890 9,920 9,880 9,900 460
2011/05/06 9,800 9,900 9,730 9,860 2,790
2011/05/02 10,090 10,190 10,010 10,150 2,940
2011/04/28 10,040 10,090 10,040 10,050 1,970
2011/04/27 9,990 9,990 9,950 9,990 570
2011/04/26 9,920 9,970 9,920 9,970 340
2011/04/25 9,970 10,000 9,970 10,000 770
2011/04/22 10,040 10,040 9,960 9,960 860
2011/04/21 10,050 10,070 10,010 10,040 1,260
2011/04/20 9,970 9,970 9,940 9,970 500
2011/04/19 9,900 9,950 9,730 9,840 2,920
2011/04/18 9,950 10,010 9,910 10,010 460
2011/04/15 9,990 10,020 9,990 9,990 110
2011/04/14 10,000 10,000 9,960 9,990 800
2011/04/13 9,920 10,050 9,920 10,020 1,280
2011/04/12 10,160 10,200 9,400 10,050 2,190
2011/04/11 10,210 10,240 10,210 10,230 960
2011/04/08 10,270 10,280 10,220 10,280 1,530
2011/04/07 10,240 10,250 10,230 10,250 2,860
2011/04/06 10,190 10,190 10,150 10,160 4,320
2011/04/05 10,030 10,070 10,000 10,000 4,350
2011/04/04 10,010 10,030 10,000 10,000 1,250
2011/04/01 9,900 9,970 9,900 9,960 1,890
2011/03/31 9,890 9,890 9,820 9,890 610
2011/03/30 9,770 9,870 9,760 9,870 2,410
2011/03/29 9,610 9,640 9,590 9,640 620
2011/03/28 9,610 9,640 9,600 9,640 1,260
2011/03/25 9,550 9,590 9,510 9,520 2,370
2011/03/24 9,450 9,450 9,410 9,420 270
2011/03/23 9,450 9,450 9,400 9,400 640
2011/03/22 9,580 9,580 9,440 9,450 4,270
2011/03/18 9,190 9,490 9,190 9,420 3,660
2011/03/17 8,960 9,180 8,880 9,120 2,710
2011/03/16 9,150 9,380 9,150 9,260 1,480
2011/03/15 9,480 9,590 9,000 9,120 3,040
2011/03/14 9,400 9,560 9,320 9,480 1,810
2011/03/11 9,620 9,690 9,600 9,690 1,230
2011/03/10 9,810 9,810 9,710 9,720 570
2011/03/09 9,750 9,820 9,750 9,810 490
2011/03/08 9,690 9,690 9,650 9,670 330
2011/03/07 9,790 9,790 9,700 9,700 670
2011/03/04 9,920 9,920 9,770 9,860 1,000
2011/03/03 9,720 9,720 9,680 9,720 1,900
2011/03/02 9,550 9,690 9,550 9,690 1,900
2011/03/01 9,850 9,880 9,800 9,820 1,390
2011/02/28 9,750 9,750 9,640 9,740 2,670
2011/02/25 9,740 9,740 9,650 9,720 2,180
2011/02/24 9,650 9,780 9,600 9,750 3,470
2011/02/23 9,820 9,850 9,770 9,800 1,950
2011/02/22 9,970 9,970 9,900 9,930 1,830
2011/02/21 9,930 10,020 9,930 10,020 1,510
2011/02/18 9,980 9,990 9,950 9,960 980
2011/02/17 9,990 10,000 9,970 9,970 870
2011/02/16 9,920 9,990 9,890 9,990 580
2011/02/15 9,890 9,920 9,870 9,920 1,440
2011/02/14 9,740 9,910 9,740 9,900 4,270
2011/02/10 9,700 9,700 9,680 9,680 530
2011/02/09 9,670 9,690 9,660 9,660 1,290
2011/02/08 9,640 9,650 9,600 9,630 810
2011/02/07 9,640 9,640 9,570 9,600 1,580
2011/02/04 9,510 9,520 9,460 9,490 820
2011/02/03 9,500 9,500 9,480 9,490 850
2011/02/02 9,520 9,520 9,480 9,500 540
2011/02/01 9,480 9,480 9,460 9,460 410
2011/01/31 9,400 9,430 9,350 9,430 3,080
2011/01/28 9,580 9,590 9,550 9,550 370
2011/01/27 9,540 9,540 9,520 9,520 120
2011/01/26 9,530 9,650 9,360 9,540 2,440
2011/01/25 9,590 9,620 9,570 9,590 1,620
2011/01/24 9,510 9,550 9,510 9,550 1,750
2011/01/21 9,500 9,520 9,490 9,490 3,310
2011/01/20 9,550 9,550 9,460 9,460 1,530
2011/01/19 9,490 9,500 9,490 9,490 430
2011/01/18 9,470 9,480 9,450 9,450 490
2011/01/17 9,480 9,480 9,420 9,440 920
2011/01/14 9,410 9,430 9,400 9,410 720
2011/01/13 9,500 9,500 9,460 9,490 1,250
2011/01/12 9,480 9,480 9,390 9,400 920
2011/01/11 9,430 9,430 9,370 9,390 830
2011/01/07 9,450 9,460 9,430 9,460 1,390
2011/01/06 9,430 9,480 9,410 9,440 1,390
2011/01/05 9,360 9,380 9,330 9,330 840
2011/01/04 9,370 9,380 9,360 9,380 1,500

このページの先頭へ