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 |