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
2012/12/28 10,890 10,930 10,840 10,840 1,790
2012/12/27 10,800 10,880 10,800 10,840 1,340
2012/12/26 10,760 10,820 10,750 10,820 730
2012/12/25 10,840 10,970 10,740 10,820 1,920
2012/12/21 10,880 10,880 10,110 10,580 4,070
2012/12/20 10,840 10,840 10,770 10,830 1,130
2012/12/19 10,840 10,960 10,840 10,960 1,510
2012/12/18 10,710 10,780 10,710 10,770 1,410
2012/12/17 10,650 10,700 10,650 10,680 1,440
2012/12/14 10,580 10,720 10,580 10,650 4,280
2012/12/13 10,560 10,700 10,560 10,670 3,540
2012/12/12 10,430 10,580 10,420 10,580 4,480
2012/12/11 10,370 10,400 10,340 10,360 1,990
2012/12/10 10,350 10,400 10,300 10,370 990
2012/12/07 10,340 10,350 10,290 10,350 710
2012/12/06 10,250 10,290 10,250 10,290 580
2012/12/05 10,200 10,260 10,200 10,220 140
2012/12/04 10,290 10,290 10,210 10,270 370
2012/12/03 10,260 10,350 10,260 10,350 1,550
2012/11/30 10,300 10,350 10,260 10,350 380
2012/11/29 10,280 10,320 10,250 10,320 1,050
2012/11/28 10,240 10,240 10,160 10,160 680
2012/11/27 10,220 10,320 10,200 10,320 790
2012/11/26 10,300 10,330 10,240 10,290 1,220
2012/11/22 10,170 10,280 10,170 10,230 1,280
2012/11/21 10,160 10,180 10,110 10,120 510
2012/11/20 10,140 10,190 10,120 10,120 790
2012/11/19 10,040 10,070 10,020 10,070 710
2012/11/16 9,940 10,000 9,940 10,000 830
2012/11/15 9,820 9,940 9,820 9,940 470
2012/11/14 9,910 9,910 9,900 9,910 30
2012/11/13 9,980 9,980 9,900 9,910 280
2012/11/12 9,940 9,950 9,870 9,930 1,470
2012/11/09 9,960 9,960 9,870 9,940 4,340
2012/11/08 10,070 10,070 10,010 10,040 1,260
2012/11/07 10,250 10,280 10,200 10,280 1,400
2012/11/06 10,170 10,200 10,160 10,200 250
2012/11/05 10,170 10,210 10,170 10,190 190
2012/11/02 10,190 10,260 10,190 10,230 1,060
2012/11/01 10,070 10,110 10,070 10,080 210
2012/10/31 10,110 10,160 10,080 10,080 380
2012/10/30 10,100 10,100 10,060 10,060 220
2012/10/29 10,100 10,150 10,100 10,130 470
2012/10/26 10,130 10,160 10,070 10,090 670
2012/10/25 10,130 10,190 10,100 10,190 360
2012/10/24 10,170 10,180 10,140 10,150 680
2012/10/23 10,360 10,360 10,310 10,320 350
2012/10/22 10,270 10,320 10,250 10,320 610
2012/10/19 10,360 10,390 10,340 10,380 410
2012/10/18 10,350 10,390 10,340 10,380 450
2012/10/17 10,300 10,370 10,300 10,310 730
2012/10/16 10,250 10,290 10,250 10,290 350
2012/10/15 10,120 10,140 10,120 10,130 270
2012/10/12 10,090 10,110 10,070 10,110 360
2012/10/11 10,080 10,110 10,040 10,080 870
2012/10/10 10,140 10,160 10,140 10,140 430
2012/10/09 10,190 10,250 10,190 10,240 580
2012/10/05 10,250 10,280 10,220 10,240 770
2012/10/04 10,240 10,280 10,240 10,250 340
2012/10/03 10,150 10,180 10,150 10,180 650
2012/10/02 10,200 10,220 10,180 10,190 570
2012/10/01 10,110 10,140 10,100 10,140 390
2012/09/28 10,130 10,240 10,120 10,200 2,640
2012/09/27 10,130 10,190 10,100 10,190 1,090
2012/09/26 10,110 10,140 10,090 10,140 1,850
2012/09/25 10,170 10,230 10,170 10,200 480
2012/09/24 10,110 10,250 10,110 10,230 2,300
2012/09/21 10,200 10,290 10,200 10,290 1,410
2012/09/20 10,240 10,270 10,170 10,200 530
2012/09/19 10,230 10,400 10,230 10,400 1,880
2012/09/18 10,190 10,270 10,180 10,270 2,460
2012/09/14 10,100 10,140 10,100 10,130 870
2012/09/13 10,030 10,030 10,030 10,030 10
2012/09/12 10,040 10,050 10,010 10,050 440
2012/09/11 10,030 10,030 9,990 10,000 150
2012/09/10 10,070 10,070 10,040 10,040 190
2012/09/07 10,080 10,130 10,070 10,080 890
2012/09/06 9,870 9,890 9,870 9,880 250
2012/09/05 9,890 9,910 9,870 9,870 80
2012/09/04 9,890 9,950 9,890 9,920 210
2012/09/03 9,900 9,910 9,880 9,890 350
2012/08/31 9,890 9,900 9,860 9,870 240
2012/08/30 9,950 9,970 9,910 9,920 170
2012/08/29 9,940 9,940 9,940 9,940 40
2012/08/28 9,970 9,980 9,930 9,980 250
2012/08/27 10,020 10,020 9,990 9,990 370
2012/08/24 9,930 9,960 9,920 9,950 320
2012/08/23 9,930 10,050 9,930 10,040 440
2012/08/22 10,100 10,100 10,050 10,080 190
2012/08/21 10,160 10,160 10,110 10,120 190
2012/08/20 10,140 10,240 10,100 10,240 800
2012/08/17 10,070 10,120 10,070 10,110 310
2012/08/16 9,960 10,080 9,960 10,070 1,230
2012/08/15 9,950 9,970 9,930 9,930 340
2012/08/14 9,880 9,960 9,880 9,940 400
2012/08/13 9,900 9,920 9,900 9,910 50
2012/08/10 9,920 9,920 9,920 9,920 40
2012/08/09 9,900 9,980 9,890 9,980 690
2012/08/08 9,900 9,940 9,900 9,900 950
2012/08/07 9,850 9,880 9,850 9,880 340
2012/08/06 9,840 9,920 9,840 9,890 990
2012/08/03 9,660 9,720 9,650 9,720 50
2012/08/02 9,760 9,800 9,760 9,800 380
2012/08/01 9,760 9,770 9,730 9,730 130
2012/07/31 9,800 9,870 9,730 9,860 1,560
2012/07/30 9,920 9,920 9,730 9,820 700
2012/07/27 9,640 9,730 9,640 9,730 570
2012/07/26 9,510 9,570 9,510 9,550 230
2012/07/25 9,500 9,510 9,330 9,450 860
2012/07/24 9,540 9,610 9,540 9,560 530
2012/07/23 9,600 9,660 9,590 9,590 310
2012/07/20 9,760 9,760 9,740 9,740 20
2012/07/19 9,780 9,800 9,780 9,800 1,030
2012/07/18 9,730 9,780 9,710 9,710 70
2012/07/17 9,720 9,740 9,720 9,730 170
2012/07/13 9,600 9,660 9,550 9,640 320
2012/07/12 9,660 9,680 9,600 9,600 270
2012/07/11 9,710 9,710 9,680 9,680 180
2012/07/10 9,730 9,760 9,730 9,760 160
2012/07/09 9,840 9,930 9,760 9,780 1,960
2012/07/06 9,880 9,900 9,880 9,900 30
2012/07/05 9,970 9,980 9,850 9,950 2,260
2012/07/04 9,920 9,960 9,900 9,960 450
2012/07/03 9,840 9,880 9,820 9,880 280
2012/07/02 9,860 9,900 9,840 9,840 200
2012/06/29 9,620 9,750 9,580 9,730 290
2012/06/28 9,670 9,670 9,640 9,640 160
2012/06/27 9,600 9,650 9,600 9,650 150
2012/06/26 9,680 9,680 9,600 9,600 320
2012/06/25 9,770 9,800 9,730 9,780 140
2012/06/22 9,710 9,790 9,710 9,790 300
2012/06/21 9,780 9,860 9,780 9,800 240
2012/06/20 9,760 9,760 9,740 9,740 40
2012/06/19 9,710 9,760 9,710 9,710 150
2012/06/18 9,810 9,870 9,780 9,780 1,330
2012/06/15 9,720 9,720 9,640 9,650 690
2012/06/14 9,600 9,660 9,600 9,650 170
2012/06/13 9,620 9,670 9,620 9,630 370
2012/06/12 9,520 9,580 9,240 9,540 1,320
2012/06/11 9,710 9,770 9,710 9,770 1,140
2012/06/08 9,540 9,580 9,480 9,490 680
2012/06/07 9,510 9,540 9,490 9,490 560
2012/06/06 9,240 9,330 9,230 9,290 420
2012/06/05 9,200 9,200 9,160 9,200 460
2012/06/04 9,160 9,160 9,080 9,140 2,910
2012/06/01 9,350 9,380 9,330 9,330 810
2012/05/31 9,500 9,500 9,430 9,470 930
2012/05/30 9,680 9,680 9,620 9,620 210
2012/05/29 9,610 9,620 9,600 9,620 110
2012/05/28 9,570 9,660 9,570 9,620 320
2012/05/25 9,620 9,650 9,570 9,570 340
2012/05/24 9,540 9,590 9,540 9,560 490
2012/05/23 9,670 9,670 9,560 9,560 740
2012/05/22 9,670 9,680 9,560 9,650 2,140
2012/05/21 9,510 9,540 9,480 9,540 870
2012/05/18 9,620 9,620 9,480 9,500 3,300
2012/05/17 9,760 9,840 9,760 9,840 310
2012/05/16 9,770 9,840 9,760 9,760 790
2012/05/15 9,800 9,830 9,770 9,790 790
2012/05/14 9,840 9,900 9,840 9,890 170
2012/05/11 9,900 9,910 9,860 9,870 320
2012/05/10 9,840 9,910 9,840 9,900 480
2012/05/09 9,950 9,960 9,900 9,920 810
2012/05/08 10,000 10,040 10,000 10,000 460
2012/05/07 9,990 9,990 9,900 9,900 2,760
2012/05/02 10,230 10,270 10,130 10,250 1,300
2012/05/01 10,160 10,180 10,120 10,150 570
2012/04/27 10,280 10,320 10,230 10,270 1,330
2012/04/26 10,280 10,280 10,230 10,250 350
2012/04/25 10,200 10,230 10,200 10,230 370
2012/04/24 10,150 10,180 10,100 10,120 1,150
2012/04/23 10,250 10,260 10,210 10,230 130
2012/04/20 10,200 10,230 10,180 10,220 590
2012/04/19 10,250 10,280 10,230 10,230 310
2012/04/18 10,210 10,290 10,210 10,270 1,180
2012/04/17 10,000 10,030 10,000 10,030 1,600
2012/04/16 10,050 10,050 9,990 9,990 550
2012/04/13 10,200 10,210 10,130 10,130 920
2012/04/12 10,040 10,070 10,040 10,070 890
2012/04/11 9,990 10,090 9,970 10,040 2,550
2012/04/10 10,150 10,250 10,130 10,130 570
2012/04/09 10,110 10,170 10,090 10,150 580
2012/04/06 10,400 10,400 10,350 10,400 700
2012/04/05 10,370 10,410 10,350 10,400 760
2012/04/04 10,570 10,570 10,440 10,450 1,260
2012/04/03 10,500 10,540 10,440 10,540 520
2012/04/02 10,640 10,650 10,580 10,650 1,140
2012/03/30 10,480 10,490 10,410 10,450 580
2012/03/29 10,530 10,540 10,480 10,480 900
2012/03/28 10,570 10,600 10,550 10,600 950
2012/03/27 10,660 10,660 10,570 10,600 280
2012/03/26 10,440 10,500 10,440 10,450 680
2012/03/23 10,430 10,480 10,430 10,450 680
2012/03/22 10,590 10,600 10,560 10,560 630
2012/03/21 10,650 10,660 10,610 10,660 820
2012/03/19 10,650 10,680 10,650 10,660 560
2012/03/16 10,670 10,680 10,620 10,660 860
2012/03/15 10,650 10,710 10,590 10,680 1,090
2012/03/14 10,520 10,580 10,520 10,570 2,870
2012/03/13 10,280 10,350 10,280 10,320 1,200
2012/03/12 10,270 10,270 10,230 10,230 760
2012/03/09 10,200 10,230 10,160 10,230 1,090
2012/03/08 10,070 10,100 10,050 10,100 770
2012/03/07 9,920 9,980 9,920 9,970 2,510
2012/03/06 10,180 10,190 10,100 10,150 1,330
2012/03/05 10,190 10,230 10,150 10,150 1,330
2012/03/02 10,120 10,190 10,120 10,170 2,050
2012/03/01 10,140 10,150 10,070 10,080 1,130
2012/02/29 10,100 10,170 10,100 10,110 580
2012/02/28 10,090 10,160 10,090 10,120 600
2012/02/27 10,200 10,200 10,150 10,180 1,040
2012/02/24 10,060 10,100 10,020 10,100 1,310
2012/02/23 10,010 10,030 9,990 10,020 1,550
2012/02/22 10,030 10,070 9,980 10,030 1,050
2012/02/21 9,980 10,030 9,980 10,010 930
2012/02/20 10,010 10,030 9,990 10,000 1,850
2012/02/17 9,800 9,870 9,800 9,850 2,260
2012/02/16 9,690 9,720 9,680 9,700 830
2012/02/15 9,750 9,850 9,750 9,850 1,950
2012/02/14 9,670 9,700 9,660 9,690 860
2012/02/13 9,680 9,700 9,640 9,700 3,030
2012/02/10 9,700 9,710 9,670 9,680 1,690
2012/02/09 9,570 9,620 9,570 9,610 780
2012/02/08 9,550 9,610 9,520 9,610 1,350
2012/02/07 9,500 9,540 9,500 9,510 420
2012/02/06 9,500 9,580 9,460 9,520 1,030
2012/02/03 9,420 9,420 9,390 9,410 2,640
2012/02/02 9,420 9,430 9,380 9,380 670
2012/02/01 9,340 9,360 9,330 9,350 820
2012/01/31 9,360 9,410 9,360 9,380 200
2012/01/30 9,400 9,400 9,350 9,390 550
2012/01/27 9,570 9,570 9,500 9,500 960
2012/01/26 9,620 9,620 9,540 9,600 1,000
2012/01/25 9,520 9,590 9,520 9,590 940
2012/01/24 9,480 9,490 9,450 9,480 690
2012/01/23 9,490 9,490 9,460 9,470 330
2012/01/20 9,420 9,440 9,410 9,430 1,660
2012/01/19 9,370 9,370 9,320 9,350 410
2012/01/18 9,300 9,340 9,260 9,260 440
2012/01/17 9,250 9,300 9,230 9,300 830
2012/01/16 9,230 9,230 9,200 9,230 330
2012/01/13 9,270 9,330 9,270 9,320 480
2012/01/12 9,300 9,300 9,250 9,270 230
2012/01/11 9,300 9,300 9,240 9,280 740
2012/01/10 9,280 9,310 9,250 9,310 700
2012/01/06 9,250 9,290 9,250 9,250 680
2012/01/05 9,220 9,240 9,220 9,230 370
2012/01/04 9,270 9,270 9,220 9,240 720

このページの先頭へ