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
2016/12/30 21,290 21,460 21,290 21,460 290
2016/12/29 21,480 21,480 21,410 21,410 180
2016/12/28 21,670 21,700 21,670 21,700 160
2016/12/27 21,600 21,690 21,600 21,690 150
2016/12/26 21,500 21,620 21,480 21,590 350
2016/12/22 21,690 21,710 21,660 21,700 50
2016/12/21 21,780 21,910 21,720 21,730 120
2016/12/20 21,730 21,800 21,580 21,770 190
2016/12/19 21,780 21,780 21,630 21,650 110
2016/12/16 21,730 21,930 21,730 21,780 140
2016/12/15 21,550 21,700 21,490 21,690 430
2016/12/14 21,300 21,310 21,210 21,270 720
2016/12/13 21,110 21,260 21,110 21,250 210
2016/12/12 21,110 21,800 21,110 21,240 760
2016/12/09 20,790 20,920 20,790 20,890 110
2016/12/08 20,980 20,980 20,690 20,690 230
2016/12/06 20,380 20,390 20,380 20,390 40
2016/12/05 20,370 20,370 20,190 20,280 130
2016/12/02 21,300 21,300 20,220 20,410 100
2016/12/01 20,360 20,500 20,300 20,300 170
2016/11/30 20,020 20,030 19,960 20,030 380
2016/11/29 19,850 19,950 19,850 19,910 260
2016/11/28 20,060 20,110 19,850 20,020 200
2016/11/25 20,170 20,290 20,170 20,180 450
2016/11/24 19,900 20,070 19,900 20,020 1,330
2016/11/22 19,560 19,650 19,560 19,650 120
2016/11/21 19,620 19,620 19,560 19,560 480
2016/11/18 19,370 19,500 19,370 19,500 1,220
2016/11/17 19,240 19,240 19,170 19,240 190
2016/11/16 19,120 19,290 19,120 19,240 630
2016/11/15 19,000 19,100 19,000 19,030 240
2016/11/14 18,880 19,000 18,870 19,000 1,500
2016/11/11 18,810 18,810 18,660 18,710 660
2016/11/10 18,330 18,360 17,860 18,360 290
2016/11/09 18,100 18,100 16,510 16,700 230
2016/11/08 18,490 18,490 17,780 17,830 70
2016/11/07 17,630 18,000 17,590 17,690 180
2016/11/04 17,320 17,320 17,320 17,320 10
2016/11/02 17,800 17,800 17,520 17,520 20
2016/11/01 17,800 17,800 17,800 17,800 10
2016/10/31 17,710 17,800 17,710 17,800 100
2016/10/28 17,970 17,970 17,860 17,860 70
2016/10/27 17,790 17,790 17,780 17,780 40
2016/10/26 17,650 17,650 17,650 17,650 40
2016/10/24 17,830 17,830 17,620 17,630 70
2016/10/21 17,880 17,880 17,880 17,880 20
2016/10/20 17,660 17,690 17,660 17,660 110
2016/10/18 17,570 17,630 17,470 17,470 170
2016/10/13 17,570 17,570 17,530 17,530 20
2016/10/12 17,880 17,880 17,570 17,620 30
2016/10/07 17,710 17,710 17,700 17,700 20
2016/10/06 17,670 17,770 17,670 17,770 40
2016/10/05 17,540 17,540 17,460 17,460 20
2016/10/04 17,380 17,500 17,380 17,450 140
2016/10/03 17,340 17,400 17,310 17,360 450
2016/09/30 17,060 17,160 17,060 17,130 160
2016/09/29 17,280 17,460 17,280 17,460 150
2016/09/28 17,010 17,010 17,010 17,010 10
2016/09/27 17,100 17,440 17,000 17,190 50
2016/09/26 17,380 17,380 17,300 17,300 50
2016/09/23 17,400 17,400 17,390 17,400 110
2016/09/16 17,260 17,300 17,260 17,300 50
2016/09/15 17,350 17,460 17,200 17,200 140
2016/09/14 17,580 17,580 17,580 17,580 10
2016/09/13 17,470 17,470 17,250 17,360 190
2016/09/12 17,210 17,330 17,030 17,160 300
2016/09/08 17,540 17,560 17,420 17,560 70
2016/09/07 17,450 17,450 17,450 17,450 30
2016/09/06 17,800 17,800 17,800 17,800 10
2016/09/02 17,810 17,830 17,560 17,730 220
2016/09/01 17,830 17,830 17,830 17,830 20
2016/08/31 17,810 17,810 17,680 17,680 30
2016/08/30 17,690 17,690 17,690 17,690 20
2016/08/29 17,500 17,600 17,500 17,600 420
2016/08/26 17,400 17,400 17,400 17,400 40
2016/08/24 17,400 17,400 17,400 17,400 10
2016/08/22 17,480 17,510 17,480 17,510 90
2016/08/19 17,470 17,470 17,450 17,450 20
2016/08/18 17,500 17,500 17,320 17,320 40
2016/08/17 17,410 17,610 17,410 17,610 90
2016/08/16 17,150 17,600 17,150 17,600 260
2016/08/12 17,950 17,950 17,950 17,950 10
2016/08/10 17,950 17,950 17,950 17,950 10
2016/08/09 17,880 17,880 17,880 17,880 10
2016/08/08 17,870 17,870 17,660 17,660 80
2016/08/05 17,560 17,560 17,560 17,560 10
2016/08/04 17,800 17,800 17,400 17,400 130
2016/08/03 17,460 17,750 17,400 17,400 130
2016/08/02 17,770 17,770 17,770 17,770 20
2016/08/01 18,200 18,200 17,900 17,900 220
2016/07/29 18,020 18,400 18,000 18,400 40
2016/07/28 18,310 18,310 18,310 18,310 40
2016/07/27 18,130 18,460 18,130 18,350 80
2016/07/26 18,640 18,640 18,130 18,130 80
2016/07/22 18,340 18,740 18,340 18,350 140
2016/07/21 18,620 18,840 18,530 18,840 2,010
2016/07/20 18,420 18,480 18,390 18,390 60
2016/07/19 18,460 18,510 18,300 18,510 360
2016/07/15 18,200 18,380 18,200 18,290 1,440
2016/07/14 17,960 18,100 17,960 18,070 130
2016/07/13 18,000 18,000 17,960 17,960 480
2016/07/12 17,680 17,720 17,480 17,660 280
2016/07/11 17,040 17,320 17,040 17,320 120
2016/07/08 16,810 16,810 16,810 16,810 10
2016/07/06 17,000 17,000 16,760 16,890 360
2016/07/05 17,400 17,400 17,060 17,270 240
2016/07/01 17,590 17,590 17,470 17,470 30
2016/06/30 17,200 17,200 17,150 17,190 170
2016/06/29 16,900 16,900 16,900 16,900 20
2016/06/28 16,490 16,600 16,310 16,600 440
2016/06/27 16,980 16,980 16,600 16,600 420
2016/06/24 17,520 18,100 16,500 16,580 610
2016/06/22 17,780 17,780 17,780 17,780 10
2016/06/21 17,540 17,630 17,380 17,630 90
2016/06/20 17,700 17,720 17,550 17,550 110
2016/06/17 17,590 17,590 17,440 17,440 40
2016/06/16 17,600 17,600 17,190 17,190 430
2016/06/15 17,620 17,620 17,620 17,620 10
2016/06/14 17,860 17,860 17,630 17,670 100
2016/06/13 17,810 17,970 17,710 17,760 280
2016/06/10 18,170 18,170 18,170 18,170 10
2016/06/07 18,060 18,220 18,060 18,110 50
2016/06/06 17,850 17,980 17,790 17,980 40
2016/06/03 18,160 18,290 18,160 18,180 60
2016/06/02 18,280 18,280 18,150 18,180 190
2016/06/01 18,460 18,460 18,340 18,340 230
2016/05/31 18,790 18,790 18,790 18,790 20
2016/05/30 18,600 18,700 18,600 18,700 640
2016/05/27 18,340 18,510 18,340 18,510 60
2016/05/26 18,510 18,510 18,340 18,340 90
2016/05/25 18,500 18,500 18,470 18,500 180
2016/05/24 18,130 18,130 18,130 18,130 10
2016/05/23 18,200 18,200 18,200 18,200 10
2016/05/20 18,000 18,200 18,000 18,200 20
2016/05/19 18,070 18,250 18,070 18,250 70
2016/05/18 17,910 18,000 17,910 18,000 30
2016/05/17 18,110 18,190 18,090 18,190 80
2016/05/16 17,980 17,980 17,940 17,940 50
2016/05/13 18,140 18,230 18,090 18,130 140
2016/05/12 18,000 18,220 18,000 18,210 110
2016/05/11 18,360 18,360 18,260 18,310 180
2016/05/10 18,000 18,150 18,000 18,150 220
2016/05/09 17,850 17,940 17,850 17,930 300
2016/05/06 17,760 17,950 17,760 17,800 150
2016/05/02 17,790 17,930 17,790 17,850 450
2016/04/28 18,900 18,960 18,460 18,510 430
2016/04/27 18,800 18,850 18,800 18,850 120
2016/04/26 18,790 18,790 18,610 18,740 310
2016/04/25 18,810 18,860 18,760 18,770 160
2016/04/22 18,660 18,750 18,360 18,640 320
2016/04/21 18,710 18,760 18,570 18,670 1,260
2016/04/20 18,560 18,670 18,510 18,530 70
2016/04/19 18,460 18,680 18,460 18,620 310
2016/04/18 18,440 18,440 18,100 18,100 240
2016/04/15 18,490 18,520 18,490 18,520 50
2016/04/14 18,500 18,580 18,500 18,580 600
2016/04/13 18,200 18,380 18,000 18,380 200
2016/04/12 17,850 17,950 17,850 17,940 80
2016/04/11 17,940 17,990 17,870 17,960 90
2016/04/08 18,010 18,170 17,910 18,170 230
2016/04/07 18,380 18,440 18,250 18,250 210
2016/04/06 18,350 18,430 18,290 18,360 480
2016/04/05 18,530 18,590 18,430 18,430 180
2016/04/04 18,800 18,800 18,640 18,740 120
2016/04/01 18,750 18,800 18,560 18,710 750
2016/03/31 18,750 18,870 18,720 18,720 30
2016/03/30 18,630 18,770 18,630 18,770 20
2016/03/29 18,820 18,880 18,820 18,880 40
2016/03/28 18,760 18,870 18,760 18,870 320
2016/03/25 18,720 18,720 18,700 18,700 80
2016/03/24 18,600 18,710 18,600 18,700 50
2016/03/23 18,570 18,690 18,570 18,690 40
2016/03/22 18,630 18,690 18,580 18,680 200
2016/03/18 18,380 18,380 18,380 18,380 20
2016/03/17 18,320 18,540 18,320 18,450 170
2016/03/15 18,600 18,600 18,600 18,600 10
2016/03/14 18,500 18,680 18,500 18,640 160
2016/03/11 18,050 18,360 18,050 18,360 70
2016/03/10 18,090 18,320 18,090 18,300 280
2016/03/09 18,110 18,230 18,110 18,230 20
2016/03/08 18,240 18,240 17,990 18,170 260
2016/03/07 18,260 18,260 17,910 18,240 320
2016/03/04 18,300 18,370 18,220 18,220 250
2016/03/03 18,230 18,420 18,230 18,420 220
2016/03/02 18,090 18,210 18,020 18,210 240
2016/03/01 17,520 17,600 17,470 17,580 90
2016/02/29 17,800 17,800 17,670 17,670 40
2016/02/26 17,740 17,850 17,740 17,740 140
2016/02/25 17,510 17,600 17,480 17,520 150
2016/02/24 17,380 17,520 17,360 17,520 90
2016/02/23 17,610 17,610 17,610 17,610 20
2016/02/22 17,440 17,670 17,440 17,470 60
2016/02/19 17,700 17,700 17,530 17,530 80
2016/02/18 17,850 17,850 17,740 17,740 70
2016/02/17 17,560 17,560 17,410 17,410 100
2016/02/16 17,500 17,700 17,400 17,700 250
2016/02/15 17,260 17,590 16,880 17,320 730
2016/02/12 16,790 16,800 16,510 16,790 1,400
2016/02/10 17,410 17,540 17,180 17,230 600
2016/02/09 17,680 17,800 17,150 17,270 230
2016/02/08 17,900 18,080 17,900 18,080 50
2016/02/05 18,020 18,150 18,020 18,130 40
2016/02/04 18,320 18,360 18,140 18,140 120
2016/02/03 18,250 18,250 18,210 18,240 200
2016/02/02 18,870 18,870 18,600 18,600 100
2016/02/01 18,990 19,050 18,700 18,870 440
2016/01/29 18,200 18,710 18,120 18,680 760
2016/01/28 18,090 18,100 18,090 18,100 160
2016/01/27 18,170 18,170 18,080 18,080 300
2016/01/26 17,960 18,090 17,870 18,090 160
2016/01/25 18,210 18,210 18,120 18,200 140
2016/01/22 17,780 18,140 17,780 18,130 330
2016/01/21 17,840 17,980 17,610 17,770 410
2016/01/20 18,000 18,080 17,700 17,700 230
2016/01/19 17,770 18,090 17,770 18,020 210
2016/01/18 17,950 17,950 17,800 17,870 5,040
2016/01/15 18,400 18,610 18,160 18,170 350
2016/01/14 18,270 18,270 18,000 18,220 2,030
2016/01/13 18,530 18,820 18,530 18,670 740
2016/01/12 18,540 18,620 18,380 18,430 690
2016/01/08 18,640 18,960 18,620 18,890 600
2016/01/07 19,170 19,240 18,860 18,990 850
2016/01/06 19,440 19,470 19,330 19,470 410
2016/01/05 19,610 19,650 19,510 19,650 160
2016/01/04 20,040 20,040 19,700 19,700 290

このページの先頭へ