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
2015/12/30 20,330 20,330 20,100 20,190 170
2015/12/29 20,050 20,260 20,050 20,260 140
2015/12/28 20,010 20,060 19,660 19,990 320
2015/12/25 20,080 20,090 20,010 20,010 50
2015/12/24 20,150 20,330 20,080 20,080 170
2015/12/22 19,970 20,000 19,970 20,000 20
2015/12/21 19,970 19,970 19,850 19,970 210
2015/12/18 20,330 20,350 20,170 20,190 140
2015/12/17 20,790 20,790 20,430 20,430 380
2015/12/16 20,270 20,320 20,270 20,320 80
2015/12/15 19,820 19,950 19,820 19,950 280
2015/12/14 19,880 20,150 19,880 19,950 430
2015/12/11 20,260 20,480 20,260 20,380 70
2015/12/10 20,180 20,180 20,180 20,180 80
2015/12/09 20,390 20,430 20,280 20,280 70
2015/12/08 20,630 20,630 20,590 20,590 40
2015/12/07 20,560 20,640 20,560 20,630 310
2015/12/04 20,230 20,290 20,200 20,270 140
2015/12/03 20,530 20,570 20,530 20,570 50
2015/12/02 20,600 20,600 20,540 20,570 90
2015/12/01 20,500 20,560 20,500 20,500 350
2015/11/30 20,580 20,600 20,420 20,570 270
2015/11/27 20,440 20,550 20,440 20,500 110
2015/11/26 20,610 20,610 20,450 20,470 70
2015/11/25 20,540 20,540 20,480 20,480 150
2015/11/24 20,610 20,610 20,600 20,600 20
2015/11/20 20,420 20,480 20,410 20,480 120
2015/11/19 20,500 20,650 20,500 20,650 880
2015/11/18 20,240 20,280 20,180 20,180 70
2015/11/17 20,150 20,240 20,130 20,240 270
2015/11/16 19,640 19,790 19,640 19,780 340
2015/11/13 20,300 20,300 20,020 20,070 570
2015/11/12 20,390 20,410 20,390 20,410 110
2015/11/11 20,510 20,540 20,510 20,540 140
2015/11/10 20,510 20,520 20,450 20,510 200
2015/11/09 20,760 20,760 20,680 20,680 360
2015/11/06 20,420 20,430 20,360 20,420 920
2015/11/05 20,400 20,470 20,380 20,410 620
2015/11/04 20,500 20,500 20,400 20,430 550
2015/11/02 20,080 20,080 19,920 19,940 330
2015/10/30 20,290 20,360 20,220 20,300 470
2015/10/29 20,200 20,200 20,110 20,170 120
2015/10/28 20,030 20,030 20,030 20,030 10
2015/10/27 20,050 20,050 19,910 19,910 350
2015/10/26 20,250 20,290 20,020 20,050 560
2015/10/23 19,940 20,080 19,890 19,890 650
2015/10/22 19,430 19,430 19,190 19,340 100
2015/10/21 19,350 19,470 19,320 19,470 140
2015/10/20 19,320 19,330 19,300 19,300 130
2015/10/19 19,320 19,320 19,270 19,290 390
2015/10/16 19,180 19,350 19,180 19,240 120
2015/10/15 19,000 19,030 19,000 19,030 90
2015/10/14 19,280 19,280 19,120 19,150 90
2015/10/13 19,480 19,480 19,280 19,280 170
2015/10/09 19,260 19,500 19,250 19,300 590
2015/10/08 19,250 19,250 19,040 19,040 40
2015/10/07 19,210 19,210 19,000 19,140 110
2015/10/06 19,230 19,230 19,110 19,150 130
2015/10/05 18,740 18,910 18,640 18,890 480
2015/10/02 18,300 18,300 18,300 18,300 10
2015/10/01 18,480 18,690 18,480 18,540 70
2015/09/30 18,530 18,540 18,390 18,540 110
2015/09/29 18,370 18,370 18,150 18,150 150
2015/09/28 18,590 18,640 18,580 18,640 60
2015/09/25 18,510 18,590 18,510 18,550 70
2015/09/24 18,500 18,680 18,400 18,520 170
2015/09/18 18,950 18,950 18,730 18,730 20
2015/09/17 19,000 19,090 18,970 19,040 160
2015/09/16 18,810 18,900 18,710 18,780 230
2015/09/15 18,680 18,680 18,590 18,590 70
2015/09/14 18,750 18,880 18,610 18,610 180
2015/09/11 18,510 18,720 18,510 18,610 360
2015/09/10 18,390 18,650 18,380 18,650 170
2015/09/09 18,590 18,890 18,590 18,820 300
2015/09/08 18,430 18,430 18,190 18,190 180
2015/09/07 18,080 18,440 18,080 18,440 170
2015/09/04 18,600 18,750 18,200 18,210 380
2015/09/03 18,750 18,750 18,600 18,600 30
2015/09/02 18,160 18,500 18,160 18,410 570
2015/09/01 18,890 18,890 18,500 18,500 580
2015/08/31 19,150 19,180 18,850 19,080 620
2015/08/28 19,310 19,310 19,170 19,290 660
2015/08/27 18,730 18,890 18,410 18,650 1,010
2015/08/26 18,000 18,380 17,510 18,330 2,510
2015/08/25 18,000 18,660 17,830 18,170 3,550
2015/08/24 19,090 19,170 18,300 18,680 1,100
2015/08/21 19,940 19,940 19,710 19,850 860
2015/08/20 20,420 20,440 20,220 20,220 220
2015/08/18 20,600 20,640 20,600 20,640 210
2015/08/17 20,450 20,550 20,450 20,550 90
2015/08/14 20,510 20,520 20,360 20,520 210
2015/08/13 20,550 20,550 20,370 20,500 370
2015/08/12 20,620 20,740 20,400 20,660 450
2015/08/11 20,970 20,970 20,720 20,830 140
2015/08/10 20,360 20,600 20,360 20,600 100
2015/08/07 20,650 20,650 20,550 20,630 150
2015/08/06 20,650 20,650 20,610 20,610 40
2015/08/05 20,520 20,690 20,520 20,650 50
2015/08/04 20,680 20,680 20,510 20,510 70
2015/08/03 20,720 20,720 20,680 20,680 120
2015/07/31 20,920 20,920 20,770 20,880 90
2015/07/30 20,760 20,800 20,760 20,800 20
2015/07/29 20,590 20,710 20,580 20,670 110
2015/07/28 20,400 20,450 20,250 20,450 160
2015/07/27 20,700 20,700 20,300 20,600 190
2015/07/24 20,730 20,750 20,700 20,700 130
2015/07/22 21,000 21,000 20,860 20,930 340
2015/07/21 21,110 21,140 21,050 21,140 160
2015/07/17 21,150 21,150 21,150 21,150 40
2015/07/16 21,050 21,100 21,050 21,100 380
2015/07/15 20,900 21,000 20,900 20,960 160
2015/07/14 20,970 20,980 20,870 20,870 140
2015/07/13 20,580 20,580 20,390 20,430 150
2015/07/10 20,380 20,600 20,310 20,600 360
2015/07/09 20,000 20,450 19,810 20,450 660
2015/07/08 20,800 20,800 20,500 20,500 160
2015/07/07 20,680 20,800 20,680 20,800 200
2015/07/06 20,460 20,470 20,110 20,140 500
2015/07/03 20,730 20,880 20,520 20,860 110
2015/07/02 20,610 20,910 20,600 20,730 440
2015/06/30 20,400 20,790 20,400 20,680 340
2015/06/29 20,500 20,710 20,250 20,710 560
2015/06/26 20,960 20,960 20,930 20,930 230
2015/06/25 21,000 21,000 21,000 21,000 50
2015/06/24 21,140 21,230 21,140 21,230 200
2015/06/23 21,030 21,140 21,030 21,140 330
2015/06/22 21,090 21,090 20,940 20,940 30
2015/06/19 21,010 21,040 21,000 21,000 160
2015/06/18 20,820 20,820 20,820 20,820 10
2015/06/17 20,840 20,860 20,820 20,820 150
2015/06/16 20,830 20,830 20,830 20,830 20
2015/06/15 20,800 20,800 20,720 20,740 810
2015/06/12 21,130 21,130 21,120 21,120 30
2015/06/11 20,990 21,240 20,980 20,980 90
2015/06/10 20,870 20,880 20,750 20,750 120
2015/06/09 21,000 21,000 20,860 20,870 280
2015/06/08 21,150 21,200 21,100 21,100 160
2015/06/05 21,100 21,200 21,070 21,070 90
2015/06/03 21,250 21,250 21,080 21,080 100
2015/06/02 21,360 21,360 21,260 21,280 190
2015/06/01 21,070 21,440 21,030 21,380 590
2015/05/29 21,230 21,250 21,230 21,250 60
2015/05/28 21,160 21,230 21,120 21,230 930
2015/05/27 20,910 20,950 20,900 20,900 680
2015/05/26 20,870 20,890 20,870 20,890 340
2015/05/25 20,930 20,930 20,920 20,920 80
2015/05/22 20,860 20,930 20,850 20,930 280
2015/05/21 20,800 20,820 20,780 20,810 150
2015/05/20 20,810 20,900 20,770 20,770 940
2015/05/19 20,690 20,710 20,640 20,640 470
2015/05/18 20,570 20,580 20,570 20,570 120
2015/05/15 20,570 20,640 20,570 20,590 150
2015/05/14 20,400 20,500 20,400 20,480 340
2015/05/13 20,420 20,510 20,420 20,500 160
2015/05/12 20,520 20,560 20,480 20,490 200
2015/05/11 20,550 20,670 20,540 20,590 1,070
2015/05/08 20,200 20,370 20,200 20,370 420
2015/05/07 20,190 20,230 20,100 20,150 160
2015/05/01 20,250 20,250 20,110 20,240 150
2015/04/30 20,390 20,390 20,200 20,250 280
2015/04/28 20,410 20,410 20,320 20,410 30
2015/04/27 20,300 20,420 20,300 20,420 1,570
2015/04/24 20,380 20,410 20,380 20,400 70
2015/04/23 20,330 20,420 20,310 20,390 190
2015/04/22 20,320 20,320 20,270 20,280 130
2015/04/21 20,180 20,380 20,180 20,370 330
2015/04/20 20,100 20,300 20,100 20,100 350
2015/04/17 20,390 20,390 20,390 20,390 50
2015/04/16 20,430 20,430 20,420 20,420 80
2015/04/15 20,420 20,420 20,420 20,420 40
2015/04/14 20,520 20,530 20,420 20,420 80
2015/04/13 20,520 20,520 20,480 20,520 600
2015/04/10 20,470 20,470 20,390 20,440 240
2015/04/09 20,390 20,400 20,350 20,350 250
2015/04/08 20,330 20,330 20,300 20,300 330
2015/04/07 20,230 20,290 20,160 20,160 220
2015/04/06 20,000 20,000 19,940 19,940 110
2015/04/02 20,050 20,140 20,050 20,140 50
2015/04/01 20,120 20,210 20,010 20,050 650
2015/03/31 20,480 20,480 20,350 20,350 300
2015/03/30 20,050 20,140 20,050 20,130 200
2015/03/27 20,050 20,120 19,970 20,010 440
2015/03/26 20,210 20,210 20,070 20,100 470
2015/03/25 20,500 20,500 20,410 20,410 220
2015/03/24 20,530 20,580 20,520 20,580 320
2015/03/23 20,660 20,690 20,600 20,620 240
2015/03/20 20,580 20,650 20,580 20,650 220
2015/03/19 20,750 20,750 20,590 20,670 170
2015/03/18 20,680 20,730 20,560 20,730 220
2015/03/17 20,750 20,750 20,600 20,730 210
2015/03/16 20,400 20,600 20,360 20,560 490
2015/03/13 20,740 20,750 20,570 20,690 510
2015/03/12 20,660 20,660 20,340 20,610 540
2015/03/11 20,330 20,650 20,330 20,620 700
2015/03/10 20,740 20,800 20,620 20,670 290
2015/03/09 20,630 20,680 20,500 20,550 370
2015/03/06 20,650 20,680 20,650 20,680 200
2015/03/05 20,700 20,700 20,670 20,700 240
2015/03/04 20,650 20,700 20,610 20,700 420
2015/03/03 20,900 20,900 20,700 20,700 310
2015/03/02 20,680 20,700 20,680 20,700 270
2015/02/27 20,720 20,720 20,620 20,690 180
2015/02/26 20,510 20,570 20,490 20,560 720
2015/02/25 20,420 20,520 20,420 20,480 520
2015/02/24 20,440 20,480 20,440 20,450 80
2015/02/23 20,460 20,500 20,390 20,440 1,640
2015/02/20 20,250 20,390 20,190 20,190 480
2015/02/19 20,260 20,440 20,050 20,160 140
2015/02/18 20,400 20,440 20,360 20,440 280
2015/02/16 20,380 20,380 20,040 20,330 90
2015/02/13 20,370 20,400 20,200 20,200 310
2015/02/12 20,390 20,450 20,310 20,330 1,310
2015/02/10 20,000 20,000 19,940 19,990 500
2015/02/09 19,900 20,120 19,900 20,050 480
2015/02/06 19,900 19,900 19,700 19,700 130
2015/02/05 19,670 19,670 19,540 19,590 110
2015/02/04 19,790 19,800 19,600 19,680 330
2015/02/03 19,500 19,500 19,290 19,290 220
2015/02/02 19,230 19,360 19,200 19,300 660
2015/01/30 19,650 19,850 19,560 19,560 830
2015/01/29 19,450 19,700 19,360 19,380 1,970
2015/01/28 19,740 19,910 19,670 19,910 780
2015/01/27 20,060 20,060 19,920 20,040 140
2015/01/26 19,780 19,800 19,710 19,800 250
2015/01/23 20,080 20,080 19,960 20,030 850
2015/01/22 19,840 19,840 19,730 19,740 310
2015/01/21 19,810 19,850 19,600 19,780 150
2015/01/20 19,610 19,820 19,610 19,820 340
2015/01/19 19,710 19,710 19,330 19,410 320
2015/01/16 19,320 19,390 19,120 19,190 1,110
2015/01/15 19,760 19,780 19,630 19,720 1,490
2015/01/14 19,920 19,920 19,630 19,630 510
2015/01/13 19,870 20,080 19,860 20,080 680
2015/01/09 20,570 20,570 20,230 20,230 1,050
2015/01/08 20,150 20,330 19,930 20,300 1,280
2015/01/07 19,650 19,840 19,650 19,820 860
2015/01/06 19,820 19,970 19,810 19,850 1,160
2015/01/05 20,480 20,520 20,270 20,510 600

このページの先頭へ