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 |