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
2014/12/30 20,730 20,780 20,420 20,620 870
2014/12/29 20,680 20,750 20,510 20,520 400
2014/12/26 20,700 20,790 20,690 20,690 170
2014/12/25 20,820 20,820 20,580 20,690 330
2014/12/24 20,840 20,840 20,610 20,710 1,290
2014/12/22 20,400 20,450 20,240 20,340 1,480
2014/12/19 20,330 20,330 20,060 20,300 1,230
2014/12/18 19,750 19,810 19,700 19,700 1,430
2014/12/17 19,140 19,220 19,010 19,170 580
2014/12/16 19,330 19,590 19,290 19,290 1,440
2014/12/15 19,580 19,880 19,500 19,600 1,100
2014/12/12 19,970 20,070 19,840 19,980 950
2014/12/11 19,830 19,940 19,700 19,940 690
2014/12/10 20,210 20,430 20,100 20,200 1,350
2014/12/09 20,670 20,720 20,550 20,550 740
2014/12/08 20,990 20,990 20,900 20,950 890
2014/12/05 20,630 20,630 20,550 20,620 810
2014/12/04 20,500 20,550 20,420 20,540 390
2014/12/03 20,380 20,430 20,280 20,430 330
2014/12/02 20,220 20,220 20,020 20,190 310
2014/12/01 20,180 20,230 20,140 20,190 600
2014/11/28 20,050 20,160 20,040 20,160 410
2014/11/27 20,120 20,120 20,020 20,020 420
2014/11/26 20,120 20,130 20,030 20,110 110
2014/11/25 20,520 20,520 20,020 20,100 1,630
2014/11/21 20,080 20,080 19,960 20,020 350
2014/11/20 19,930 20,000 19,900 20,000 310
2014/11/19 19,780 19,870 19,780 19,850 230
2014/11/18 19,760 19,760 19,590 19,590 440
2014/11/17 19,570 19,570 19,360 19,400 330
2014/11/14 19,480 19,550 19,090 19,550 1,040
2014/11/13 19,370 19,470 19,340 19,460 400
2014/11/12 19,160 19,420 19,160 19,330 960
2014/11/11 19,260 19,390 19,260 19,310 230
2014/11/10 19,380 19,380 19,120 19,120 990
2014/11/07 19,440 19,440 19,270 19,280 410
2014/11/06 19,240 19,270 18,940 19,120 1,200
2014/11/05 18,950 19,000 18,730 19,000 620
2014/11/04 18,650 18,950 18,130 18,720 2,400
2014/10/31 17,850 18,800 17,810 18,520 1,420
2014/10/30 17,570 17,700 17,570 17,670 990
2014/10/29 17,460 17,600 17,460 17,570 390
2014/10/28 17,440 17,440 17,270 17,320 170
2014/10/27 17,350 17,440 17,350 17,440 380
2014/10/24 17,070 17,280 17,070 17,170 890
2014/10/23 16,980 17,060 16,910 17,060 70
2014/10/22 17,100 17,100 17,010 17,030 150
2014/10/21 16,670 16,750 16,670 16,700 1,000
2014/10/20 16,980 17,040 16,860 16,860 1,000
2014/10/17 16,700 16,700 16,440 16,440 510
2014/10/16 16,640 16,640 16,320 16,450 1,490
2014/10/15 16,990 16,990 16,730 16,880 690
2014/10/14 16,440 16,860 16,440 16,830 1,280
2014/10/10 17,210 17,270 17,060 17,220 810
2014/10/09 17,620 17,620 17,370 17,390 640
2014/10/08 17,210 17,360 17,210 17,350 430
2014/10/07 17,720 17,790 17,650 17,650 250
2014/10/06 17,700 17,950 17,610 17,700 1,900
2014/10/03 16,650 17,560 16,650 17,450 1,110
2014/10/02 17,590 17,590 17,400 17,450 560
2014/10/01 17,540 17,900 17,540 17,640 380
2014/09/30 17,660 17,680 17,650 17,680 930
2014/09/29 17,590 17,990 17,590 17,700 630
2014/09/26 17,660 17,750 17,170 17,590 530
2014/09/25 17,700 17,770 17,490 17,770 230
2014/09/24 17,260 17,260 17,120 17,230 200
2014/09/22 17,450 17,510 17,300 17,310 410
2014/09/19 17,500 17,620 17,230 17,380 1,060
2014/09/18 16,810 17,220 16,810 17,190 750
2014/09/17 16,620 16,790 16,620 16,770 950
2014/09/16 16,500 16,700 16,340 16,620 240
2014/09/12 16,410 16,990 16,410 16,600 1,030
2014/09/11 16,180 16,600 16,180 16,370 900
2014/09/10 15,790 16,000 15,680 16,000 660
2014/09/09 15,720 15,870 15,670 15,760 840
2014/09/08 15,580 15,700 15,480 15,690 490
2014/09/05 15,500 15,600 15,410 15,560 660
2014/09/04 15,390 15,400 15,330 15,400 330
2014/09/03 15,350 15,410 15,350 15,360 150
2014/09/02 15,350 15,410 15,330 15,410 420
2014/09/01 15,040 15,350 15,040 15,170 780
2014/08/29 14,920 15,150 14,920 15,150 260
2014/08/28 15,050 15,150 15,050 15,060 320
2014/08/27 15,010 15,030 14,950 14,950 110
2014/08/26 14,990 15,240 14,930 15,010 1,080
2014/08/25 14,950 15,000 14,800 14,850 520
2014/08/22 15,010 15,040 15,010 15,030 280
2014/08/21 15,040 15,130 15,030 15,030 260
2014/08/20 15,210 15,220 14,850 15,160 610
2014/08/19 15,150 15,150 15,100 15,100 80
2014/08/18 15,130 15,130 15,000 15,000 120
2014/08/15 15,070 15,150 15,070 15,100 180
2014/08/14 15,000 15,000 14,990 14,990 130
2014/08/13 15,000 15,040 14,860 14,920 110
2014/08/12 15,000 15,010 14,830 15,000 80
2014/08/11 14,700 15,050 14,700 15,000 780
2014/08/08 14,600 14,600 14,400 14,500 550
2014/08/07 14,600 14,800 14,600 14,620 280
2014/08/06 14,760 14,760 14,560 14,700 160
2014/08/05 14,720 14,890 14,720 14,820 570
2014/08/04 14,610 14,890 14,610 14,800 780
2014/08/01 14,770 14,910 14,400 14,910 1,040
2014/07/31 14,950 14,980 14,850 14,860 270
2014/07/30 14,930 14,930 14,850 14,930 60
2014/07/29 15,000 15,000 14,930 14,930 20
2014/07/28 14,880 15,000 14,830 15,000 440
2014/07/25 15,060 15,060 15,010 15,010 100
2014/07/23 15,100 15,110 15,090 15,090 90
2014/07/22 15,190 15,240 15,090 15,120 210
2014/07/18 15,160 15,160 15,000 15,120 110
2014/07/17 15,230 15,230 15,230 15,230 10
2014/07/16 15,200 15,200 15,130 15,200 80
2014/07/15 15,300 15,300 15,120 15,290 180
2014/07/11 15,190 15,190 15,020 15,130 140
2014/07/10 15,220 15,220 15,220 15,220 10
2014/07/09 15,050 15,170 15,050 15,170 110
2014/07/07 15,280 15,360 15,260 15,360 110
2014/07/04 15,380 15,470 15,360 15,390 230
2014/07/03 15,300 15,340 14,720 15,320 980
2014/07/02 15,380 15,380 15,290 15,300 110
2014/07/01 15,220 15,280 15,200 15,280 310
2014/06/30 15,250 15,250 15,220 15,230 230
2014/06/27 15,360 15,360 15,250 15,250 200
2014/06/26 15,350 15,400 15,320 15,400 110
2014/06/25 15,350 15,350 15,350 15,350 30
2014/06/24 15,470 15,470 15,400 15,400 90
2014/06/23 15,430 15,550 15,430 15,470 250
2014/06/20 15,480 15,480 15,410 15,410 40
2014/06/19 15,330 15,480 15,330 15,480 380
2014/06/18 15,360 15,420 15,360 15,420 90
2014/06/17 15,470 15,470 15,470 15,470 20
2014/06/16 15,420 15,420 15,400 15,400 80
2014/06/13 15,470 15,520 15,390 15,520 490
2014/06/12 15,470 15,570 15,410 15,530 340
2014/06/11 15,550 15,550 15,550 15,550 40
2014/06/10 15,560 15,570 15,500 15,500 190
2014/06/09 15,580 15,610 15,550 15,600 260
2014/06/05 15,480 15,500 15,440 15,490 420
2014/06/04 15,640 15,640 15,550 15,560 190
2014/06/03 15,600 15,600 15,550 15,560 230
2014/06/02 15,450 15,630 15,440 15,580 430
2014/05/30 15,420 15,480 15,420 15,480 330
2014/05/29 15,510 15,520 15,420 15,420 270
2014/05/28 15,560 15,560 15,450 15,510 420
2014/05/27 15,590 15,600 15,590 15,600 60
2014/05/26 15,600 15,630 15,590 15,590 390
2014/05/23 15,550 15,560 15,480 15,550 210
2014/05/22 15,540 15,540 15,480 15,480 190
2014/05/21 15,420 15,420 15,250 15,250 190
2014/05/20 15,670 15,670 15,360 15,360 120
2014/05/19 15,410 15,450 15,350 15,350 250
2014/05/16 15,450 15,500 15,410 15,410 290
2014/05/15 15,500 15,650 15,500 15,600 260
2014/05/14 15,690 15,710 15,630 15,710 610
2014/05/13 15,690 15,700 15,580 15,700 510
2014/05/12 15,520 15,520 15,500 15,500 170
2014/05/09 15,570 15,570 15,570 15,570 30
2014/05/08 15,500 15,500 15,460 15,470 100
2014/05/07 15,570 15,570 15,410 15,440 140
2014/05/02 15,700 15,700 15,570 15,640 310
2014/05/01 15,620 15,620 15,510 15,540 100
2014/04/30 15,560 15,610 15,490 15,490 80
2014/04/28 15,500 15,500 15,400 15,480 130
2014/04/25 15,500 15,580 15,420 15,500 330
2014/04/24 15,640 15,660 15,580 15,580 210
2014/04/23 15,820 15,850 15,540 15,760 360
2014/04/22 15,790 15,790 15,700 15,700 280
2014/04/21 15,690 15,710 15,690 15,690 170
2014/04/18 15,510 15,650 15,460 15,570 500
2014/04/17 15,700 15,700 15,540 15,540 230
2014/04/16 15,410 15,580 15,410 15,580 130
2014/04/15 15,410 15,410 15,220 15,410 70
2014/04/14 15,210 15,480 15,200 15,200 410
2014/04/11 15,380 15,580 15,190 15,350 1,090
2014/04/10 15,760 15,760 15,610 15,670 370
2014/04/09 15,490 15,490 15,310 15,490 230
2014/04/08 15,440 15,580 15,440 15,580 290
2014/04/07 15,640 15,720 15,580 15,700 170
2014/04/04 15,860 15,910 15,850 15,870 420
2014/04/03 15,890 15,900 15,860 15,860 160
2014/04/02 15,800 15,970 15,800 15,840 160
2014/04/01 15,840 15,850 15,720 15,720 260
2014/03/31 15,970 15,970 15,570 15,730 470
2014/03/28 15,560 15,800 15,560 15,800 360
2014/03/27 15,340 15,600 15,340 15,600 300
2014/03/26 15,590 15,600 15,520 15,600 230
2014/03/25 15,390 15,540 15,160 15,400 1,170
2014/03/24 15,490 15,630 15,490 15,630 400
2014/03/20 15,400 15,400 15,150 15,260 250
2014/03/19 15,310 15,380 15,310 15,320 300
2014/03/18 15,290 15,420 15,200 15,420 150
2014/03/17 15,200 15,250 15,100 15,120 220
2014/03/14 15,390 15,390 15,200 15,200 730
2014/03/13 15,560 15,560 15,480 15,540 130
2014/03/12 15,600 15,600 15,460 15,460 370
2014/03/11 15,710 15,730 15,670 15,670 280
2014/03/10 15,630 15,820 15,630 15,680 950
2014/03/07 15,750 15,810 15,600 15,680 1,040
2014/03/06 15,700 15,700 15,600 15,680 150
2014/03/05 15,510 15,640 15,510 15,610 1,380
2014/03/04 15,290 15,350 15,290 15,340 250
2014/03/03 15,400 15,420 15,200 15,420 1,310
2014/02/28 15,700 15,700 15,360 15,470 440
2014/02/27 15,600 15,600 15,500 15,500 490
2014/02/26 15,650 15,700 15,610 15,610 170
2014/02/25 15,650 15,700 15,650 15,690 600
2014/02/24 15,600 15,600 15,520 15,520 40
2014/02/21 15,530 15,610 15,500 15,610 260
2014/02/20 15,500 15,500 15,370 15,420 150
2014/02/19 15,680 15,680 15,580 15,580 150
2014/02/18 15,560 15,680 15,500 15,680 1,150
2014/02/17 15,540 15,570 15,460 15,460 990
2014/02/14 15,590 15,590 15,320 15,450 850
2014/02/13 15,600 15,600 15,350 15,380 1,540
2014/02/12 15,560 15,560 15,500 15,550 670
2014/02/10 15,390 15,430 15,330 15,340 1,290
2014/02/07 15,220 15,220 15,160 15,200 450
2014/02/06 14,930 14,970 14,900 14,970 300
2014/02/05 14,820 14,910 14,800 14,810 1,050
2014/02/04 14,890 14,890 14,770 14,770 2,350
2014/02/03 15,300 15,330 15,280 15,280 660
2014/01/31 15,470 15,470 15,360 15,360 200
2014/01/30 15,370 15,410 15,320 15,410 1,040
2014/01/29 15,710 15,770 15,690 15,770 340
2014/01/28 15,480 15,500 15,390 15,480 960
2014/01/27 15,350 15,500 15,300 15,490 1,440
2014/01/24 16,000 16,000 15,870 15,890 1,570
2014/01/23 16,200 16,200 16,120 16,200 170
2014/01/22 16,240 16,250 16,150 16,250 260
2014/01/21 16,200 16,250 16,200 16,250 450
2014/01/20 16,280 16,290 16,200 16,200 480
2014/01/17 16,260 16,280 16,220 16,280 370
2014/01/16 16,330 16,370 16,310 16,320 160
2014/01/15 16,220 16,220 16,160 16,160 670
2014/01/14 16,000 16,090 15,920 15,960 1,830
2014/01/10 16,400 16,460 16,310 16,410 230
2014/01/09 16,420 16,420 16,340 16,340 110
2014/01/08 16,430 16,490 16,360 16,420 500
2014/01/07 16,300 16,320 16,260 16,310 280
2014/01/06 16,400 16,490 16,210 16,330 1,400

このページの先頭へ