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
2013/12/30 16,610 16,640 16,520 16,530 920
2013/12/27 16,390 16,470 16,340 16,470 1,700
2013/12/26 16,220 16,350 16,200 16,320 800
2013/12/25 16,040 16,580 16,040 16,100 3,260
2013/12/24 15,940 16,020 15,850 15,970 2,790
2013/12/20 15,950 15,950 15,910 15,950 1,850
2013/12/19 16,000 16,000 15,870 15,880 4,520
2013/12/18 15,600 15,650 15,540 15,580 2,310
2013/12/17 15,590 15,680 15,480 15,620 1,520
2013/12/16 15,570 15,570 15,380 15,410 2,480
2013/12/13 15,580 15,660 15,410 15,660 1,010
2013/12/12 15,470 15,470 15,350 15,400 660
2013/12/11 15,650 15,650 15,410 15,570 1,030
2013/12/10 15,570 15,750 15,570 15,740 2,770
2013/12/09 15,780 15,840 15,630 15,770 1,990
2013/12/06 15,340 15,670 15,100 15,450 1,990
2013/12/05 15,530 15,570 15,460 15,480 1,380
2013/12/04 15,570 15,570 15,420 15,570 1,300
2013/12/03 15,650 15,720 15,640 15,680 720
2013/12/02 15,690 15,780 15,690 15,750 780
2013/11/29 15,710 15,750 15,660 15,720 610
2013/11/28 15,650 15,770 15,640 15,720 640
2013/11/27 15,600 15,660 15,580 15,650 1,280
2013/11/26 15,560 15,650 15,430 15,650 660
2013/11/25 15,450 15,640 15,390 15,640 1,580
2013/11/22 15,450 15,450 15,350 15,350 1,850
2013/11/21 15,140 15,320 15,140 15,200 420
2013/11/20 15,200 15,230 15,150 15,150 520
2013/11/19 15,150 15,190 15,070 15,190 1,650
2013/11/18 15,330 15,330 15,200 15,210 690
2013/11/15 15,130 15,240 15,110 15,240 2,920
2013/11/14 14,970 15,050 14,950 15,050 1,660
2013/11/13 14,910 14,960 14,910 14,910 770
2013/11/12 14,900 14,980 14,900 14,980 2,100
2013/11/11 14,850 14,950 14,750 14,880 2,320
2013/11/08 14,630 14,680 14,620 14,650 1,860
2013/11/07 14,900 14,900 14,790 14,840 970
2013/11/06 14,660 14,890 14,660 14,890 510
2013/11/05 14,760 14,790 14,620 14,710 990
2013/11/01 14,620 14,700 14,460 14,660 1,520
2013/10/31 14,660 14,700 14,660 14,680 630
2013/10/30 14,710 14,730 14,620 14,720 2,820
2013/10/29 14,530 14,600 14,530 14,590 140
2013/10/28 14,500 14,600 14,400 14,590 900
2013/10/25 14,490 14,500 14,390 14,390 1,580
2013/10/24 14,380 14,500 14,370 14,480 700
2013/10/23 14,530 14,580 14,360 14,400 1,480
2013/10/22 14,460 14,500 14,460 14,480 740
2013/10/21 14,450 14,470 14,420 14,470 490
2013/10/18 14,460 14,460 14,450 14,450 370
2013/10/17 14,500 14,630 14,430 14,460 2,020
2013/10/16 14,380 14,470 14,370 14,370 670
2013/10/15 14,500 14,500 14,400 14,410 710
2013/10/11 14,310 14,400 14,190 14,330 1,450
2013/10/10 13,930 14,020 13,890 14,010 340
2013/10/09 13,850 13,980 13,810 13,930 2,950
2013/10/08 13,900 13,980 13,790 13,980 910
2013/10/07 14,040 14,060 13,950 13,980 580
2013/10/04 14,070 14,070 14,000 14,010 1,300
2013/10/03 14,120 14,200 14,050 14,200 810
2013/10/02 14,320 14,320 14,200 14,200 730
2013/10/01 14,360 14,470 14,300 14,320 950
2013/09/30 14,310 14,310 14,170 14,310 650
2013/09/27 14,650 14,650 14,560 14,560 240
2013/09/26 14,500 14,620 14,450 14,620 650
2013/09/25 14,610 14,640 14,510 14,620 490
2013/09/24 14,650 14,690 14,620 14,690 1,360
2013/09/20 14,900 14,940 14,870 14,940 540
2013/09/19 14,810 14,900 14,810 14,860 1,860
2013/09/18 14,840 14,840 14,790 14,840 780
2013/09/17 14,800 14,860 14,710 14,820 1,170
2013/09/13 14,700 14,800 14,600 14,690 1,140
2013/09/12 14,740 14,740 14,650 14,650 530
2013/09/11 14,620 14,860 14,610 14,640 580
2013/09/10 14,450 14,610 14,430 14,500 520
2013/09/09 14,490 14,490 14,290 14,430 520
2013/09/06 14,380 14,380 14,280 14,280 330
2013/09/05 14,280 14,340 14,240 14,340 1,230
2013/09/04 14,160 14,250 14,150 14,200 620
2013/09/03 14,210 14,330 14,210 14,330 290
2013/09/02 14,030 14,100 14,020 14,100 310
2013/08/30 14,000 14,040 13,980 13,980 240
2013/08/29 13,860 13,900 13,730 13,840 640
2013/08/28 13,780 13,860 13,710 13,860 420
2013/08/27 14,100 14,110 13,950 14,080 550
2013/08/26 14,350 14,350 14,150 14,180 160
2013/08/23 14,230 14,250 14,010 14,250 800
2013/08/22 14,000 14,060 13,940 13,950 410
2013/08/21 14,040 14,120 13,970 14,060 280
2013/08/20 14,160 14,160 14,000 14,000 200
2013/08/19 14,120 14,240 14,100 14,160 210
2013/08/16 14,080 14,240 14,080 14,200 550
2013/08/15 14,430 14,540 14,390 14,400 630
2013/08/14 14,620 14,620 14,480 14,590 700
2013/08/13 14,450 14,490 14,300 14,300 640
2013/08/12 14,270 14,290 13,250 14,200 4,850
2013/08/09 14,460 14,460 14,300 14,340 310
2013/08/08 14,370 14,520 14,300 14,300 500
2013/08/07 14,520 14,770 14,410 14,480 1,000
2013/08/06 14,750 14,780 14,660 14,780 190
2013/08/05 14,920 14,950 14,840 14,900 340
2013/08/02 14,830 15,000 14,830 15,000 1,410
2013/08/01 14,680 14,790 14,630 14,770 300
2013/07/31 14,720 14,780 14,640 14,780 660
2013/07/30 14,630 14,790 14,630 14,790 410
2013/07/29 14,550 14,700 14,550 14,630 1,650
2013/07/26 14,890 14,920 14,810 14,850 220
2013/07/25 14,980 15,000 14,920 14,920 620
2013/07/24 14,950 14,990 14,920 14,940 210
2013/07/23 14,900 14,980 14,850 14,970 440
2013/07/22 15,040 15,060 14,930 14,930 130
2013/07/19 15,020 15,060 14,900 14,910 890
2013/07/18 14,920 14,980 14,830 14,900 580
2013/07/17 14,740 14,890 14,740 14,890 210
2013/07/16 14,840 14,980 14,830 14,870 880
2013/07/12 14,870 14,870 14,760 14,790 470
2013/07/11 14,810 14,930 14,740 14,790 950
2013/07/10 15,000 15,020 14,890 14,890 1,300
2013/07/09 14,780 15,010 14,780 15,000 810
2013/07/08 14,810 14,820 14,720 14,820 1,550
2013/07/05 14,570 14,640 14,450 14,630 490
2013/07/04 14,470 14,490 14,420 14,480 330
2013/07/03 14,430 14,500 14,430 14,470 860
2013/07/02 14,390 14,490 14,360 14,390 1,820
2013/07/01 14,380 14,440 14,140 14,310 520
2013/06/28 14,220 14,590 14,150 14,290 1,490
2013/06/27 13,950 14,160 13,950 14,000 1,080
2013/06/26 13,990 13,990 13,730 13,730 1,480
2013/06/25 13,900 13,950 13,790 13,790 440
2013/06/24 13,950 13,960 13,900 13,900 1,410
2013/06/21 13,820 14,070 13,800 14,000 2,530
2013/06/20 14,050 14,090 13,980 14,090 2,140
2013/06/19 14,080 14,180 14,050 14,150 710
2013/06/18 13,930 13,990 13,830 13,930 340
2013/06/17 13,750 13,870 13,750 13,870 1,830
2013/06/14 14,000 14,000 13,860 13,890 1,370
2013/06/13 13,990 13,990 13,510 13,590 4,580
2013/06/12 14,150 14,260 14,100 14,250 1,090
2013/06/11 14,600 14,600 14,390 14,490 470
2013/06/10 14,540 14,540 14,430 14,500 3,700
2013/06/07 14,110 14,150 13,900 14,120 1,450
2013/06/06 14,330 14,410 14,330 14,330 1,300
2013/06/05 14,650 14,710 14,580 14,580 1,620
2013/06/04 14,590 14,700 14,580 14,700 1,100
2013/06/03 14,790 14,790 14,640 14,640 2,260
2013/05/31 15,000 15,000 14,890 14,890 310
2013/05/30 14,980 15,050 14,860 14,910 970
2013/05/29 15,310 15,320 15,110 15,230 1,260
2013/05/28 14,920 15,200 14,920 15,200 1,370
2013/05/27 14,970 14,970 14,850 14,910 930
2013/05/24 15,130 15,250 14,900 15,060 2,540
2013/05/23 15,280 15,400 15,000 15,130 4,310
2013/05/22 15,300 15,330 15,260 15,320 1,340
2013/05/21 15,200 15,280 15,200 15,240 920
2013/05/20 15,280 15,360 15,240 15,240 1,960
2013/05/17 15,100 15,140 15,000 15,140 1,290
2013/05/16 15,160 15,170 15,030 15,060 820
2013/05/15 15,050 15,100 15,000 15,000 840
2013/05/14 14,900 14,900 14,820 14,860 1,400
2013/05/13 14,830 14,930 14,830 14,870 1,600
2013/05/10 14,630 14,820 14,630 14,800 1,570
2013/05/09 14,400 14,420 14,380 14,380 570
2013/05/08 14,410 14,440 14,360 14,370 1,310
2013/05/07 14,290 14,360 14,280 14,310 1,460
2013/05/02 13,800 13,950 13,780 13,860 2,090
2013/05/01 14,000 14,030 13,950 13,990 350
2013/04/30 14,020 14,090 14,000 14,030 900
2013/04/26 14,110 14,180 14,000 14,000 3,040
2013/04/25 14,150 14,170 14,080 14,100 720
2013/04/24 14,120 14,180 14,010 14,150 3,130
2013/04/23 13,950 13,950 13,850 13,900 1,900
2013/04/22 14,010 14,050 13,980 14,030 2,050
2013/04/19 13,820 13,930 13,820 13,880 570
2013/04/18 13,950 13,950 13,850 13,900 830
2013/04/17 13,970 14,000 13,920 13,980 1,240
2013/04/16 13,700 13,890 13,690 13,890 2,640
2013/04/15 14,200 14,200 14,000 14,100 1,070
2013/04/12 14,300 14,360 14,250 14,300 1,690
2013/04/11 14,210 14,260 14,210 14,220 970
2013/04/10 14,010 14,070 13,980 14,060 1,000
2013/04/09 14,020 14,500 13,980 14,040 2,390
2013/04/08 13,900 13,920 13,800 13,850 1,700
2013/04/05 13,700 13,740 13,620 13,620 1,840
2013/04/04 13,390 13,440 13,290 13,400 1,870
2013/04/03 13,550 13,950 13,400 13,440 2,720
2013/04/02 13,410 13,410 13,200 13,350 860
2013/04/01 13,600 13,600 13,420 13,480 1,120
2013/03/29 13,710 13,720 13,470 13,560 1,620
2013/03/28 13,740 13,740 13,470 13,580 1,470
2013/03/27 13,720 13,750 13,700 13,730 810
2013/03/26 13,630 13,710 13,630 13,710 1,600
2013/03/25 13,940 13,940 13,740 13,750 5,130
2013/03/22 13,940 13,960 13,730 13,730 3,900
2013/03/21 14,140 14,140 14,020 14,040 3,420
2013/03/19 14,000 14,020 13,930 13,960 4,700
2013/03/18 13,870 13,970 13,800 13,830 3,150
2013/03/15 13,940 14,070 13,870 14,070 2,310
2013/03/14 13,840 13,870 13,770 13,870 1,260
2013/03/13 13,670 13,750 13,660 13,740 2,500
2013/03/12 13,870 14,220 13,840 13,860 2,980
2013/03/11 13,600 13,620 13,550 13,590 2,780
2013/03/08 13,200 13,330 13,170 13,330 1,350
2013/03/07 13,020 13,620 13,010 13,070 9,250
2013/03/06 12,900 12,920 12,870 12,900 850
2013/03/05 12,800 12,860 12,750 12,750 1,200
2013/03/04 12,760 12,870 12,690 12,750 2,010
2013/03/01 12,670 12,710 12,620 12,640 8,740
2013/02/28 12,640 12,710 12,640 12,670 1,080
2013/02/27 12,560 12,570 12,390 12,450 6,150
2013/02/26 12,520 12,950 12,500 12,660 6,850
2013/02/25 12,800 12,850 12,760 12,820 2,500
2013/02/22 12,570 12,770 12,570 12,600 2,110
2013/02/21 12,710 12,720 12,640 12,650 1,140
2013/02/20 12,860 12,860 12,770 12,770 740
2013/02/19 12,840 12,840 12,740 12,780 2,040
2013/02/18 12,840 12,900 12,790 12,900 830
2013/02/15 12,800 12,800 12,710 12,720 2,730
2013/02/14 12,830 12,890 12,800 12,890 1,920
2013/02/13 12,800 12,860 12,740 12,860 1,420
2013/02/12 12,880 12,930 12,700 12,830 2,030
2013/02/08 12,670 12,730 12,630 12,690 3,670
2013/02/07 12,700 12,710 12,660 12,680 3,000
2013/02/06 12,600 12,710 12,590 12,710 3,610
2013/02/05 12,330 12,450 12,330 12,440 5,140
2013/02/04 12,630 12,630 12,560 12,560 1,650
2013/02/01 12,290 12,490 12,290 12,390 1,430
2013/01/31 12,260 12,320 12,230 12,270 3,800
2013/01/30 12,390 12,500 12,290 12,310 3,760
2013/01/29 12,180 12,420 12,180 12,420 1,870
2013/01/28 12,130 12,200 12,130 12,200 1,520
2013/01/25 12,080 12,170 12,070 12,110 1,650
2013/01/24 11,820 11,930 11,820 11,930 580
2013/01/23 11,850 11,860 11,750 11,790 1,280
2013/01/22 11,870 11,890 11,740 11,810 350
2013/01/21 11,900 11,900 11,780 11,800 1,080
2013/01/18 11,710 11,800 11,710 11,790 1,440
2013/01/17 11,460 11,520 11,420 11,490 1,450
2013/01/16 11,600 11,600 11,460 11,460 1,190
2013/01/15 11,580 11,640 11,530 11,530 1,470
2013/01/11 11,500 11,570 11,500 11,540 2,190
2013/01/10 11,320 11,380 11,320 11,370 590
2013/01/09 11,160 11,270 11,160 11,270 1,970
2013/01/08 11,250 11,300 11,000 11,280 2,940
2013/01/07 11,390 11,420 11,340 11,350 1,740
2013/01/04 11,370 11,370 11,180 11,350 2,500

このページの先頭へ