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 |
---|---|---|---|---|---|
2017/12/29 | 25,010 | 25,010 | 25,010 | 25,010 | 20 |
2017/12/28 | 25,060 | 25,060 | 25,060 | 25,060 | 10 |
2017/12/27 | 25,450 | 25,450 | 25,040 | 25,040 | 40 |
2017/12/25 | 25,010 | 25,470 | 25,010 | 25,470 | 20 |
2017/12/22 | 25,630 | 25,630 | 25,340 | 25,340 | 40 |
2017/12/21 | 25,740 | 25,740 | 25,460 | 25,570 | 110 |
2017/12/20 | 25,420 | 25,490 | 25,420 | 25,490 | 40 |
2017/12/19 | 24,940 | 25,100 | 24,940 | 25,020 | 50 |
2017/12/18 | 25,070 | 25,070 | 24,830 | 24,830 | 50 |
2017/12/15 | 24,710 | 25,090 | 24,660 | 24,660 | 100 |
2017/12/14 | 24,980 | 24,980 | 24,980 | 24,980 | 10 |
2017/12/13 | 24,900 | 24,980 | 24,830 | 24,980 | 80 |
2017/12/12 | 24,950 | 24,950 | 24,900 | 24,900 | 40 |
2017/12/11 | 24,990 | 24,990 | 24,900 | 24,900 | 30 |
2017/12/07 | 24,550 | 24,550 | 24,270 | 24,270 | 390 |
2017/12/06 | 24,580 | 24,580 | 24,500 | 24,500 | 30 |
2017/12/05 | 24,510 | 24,830 | 24,510 | 24,830 | 80 |
2017/12/04 | 24,660 | 24,660 | 24,660 | 24,660 | 20 |
2017/12/01 | 24,500 | 24,500 | 24,320 | 24,500 | 130 |
2017/11/30 | 23,920 | 24,100 | 23,920 | 24,100 | 520 |
2017/11/29 | 23,760 | 23,840 | 23,760 | 23,840 | 50 |
2017/11/24 | 23,600 | 23,750 | 23,600 | 23,750 | 30 |
2017/11/22 | 23,830 | 23,830 | 23,800 | 23,800 | 40 |
2017/11/21 | 23,780 | 23,780 | 23,600 | 23,600 | 30 |
2017/11/20 | 23,650 | 23,650 | 23,320 | 23,600 | 80 |
2017/11/17 | 24,000 | 24,000 | 23,680 | 23,780 | 120 |
2017/11/15 | 23,690 | 23,690 | 23,680 | 23,680 | 50 |
2017/11/14 | 23,840 | 23,910 | 23,840 | 23,910 | 30 |
2017/11/13 | 23,840 | 23,840 | 23,840 | 23,840 | 10 |
2017/11/10 | 23,790 | 23,840 | 23,790 | 23,840 | 140 |
2017/11/09 | 23,990 | 24,140 | 23,990 | 24,000 | 160 |
2017/11/08 | 24,010 | 24,010 | 23,990 | 23,990 | 70 |
2017/11/07 | 24,040 | 24,040 | 24,040 | 24,040 | 10 |
2017/11/06 | 24,080 | 24,130 | 24,080 | 24,080 | 70 |
2017/11/01 | 23,990 | 24,000 | 23,990 | 23,990 | 60 |
2017/10/30 | 23,860 | 23,990 | 23,770 | 23,770 | 30 |
2017/10/26 | 23,710 | 23,710 | 23,710 | 23,710 | 50 |
2017/10/25 | 23,940 | 23,950 | 23,850 | 23,850 | 350 |
2017/10/24 | 23,830 | 23,830 | 23,690 | 23,710 | 100 |
2017/10/23 | 23,840 | 23,840 | 23,840 | 23,840 | 80 |
2017/10/20 | 23,500 | 23,560 | 23,500 | 23,560 | 30 |
2017/10/19 | 23,610 | 23,880 | 23,480 | 23,550 | 140 |
2017/10/18 | 23,180 | 23,200 | 23,180 | 23,200 | 110 |
2017/10/17 | 23,210 | 23,320 | 23,210 | 23,220 | 220 |
2017/10/16 | 22,970 | 22,970 | 22,970 | 22,970 | 10 |
2017/10/13 | 23,190 | 23,190 | 22,950 | 22,950 | 110 |
2017/10/12 | 23,080 | 23,170 | 23,070 | 23,170 | 70 |
2017/10/11 | 23,050 | 23,050 | 23,010 | 23,010 | 50 |
2017/10/10 | 23,030 | 23,030 | 23,010 | 23,020 | 90 |
2017/10/04 | 22,930 | 23,180 | 22,930 | 23,180 | 40 |
2017/09/29 | 22,680 | 23,070 | 22,680 | 23,070 | 270 |
2017/09/28 | 22,560 | 22,690 | 22,560 | 22,690 | 70 |
2017/09/27 | 22,480 | 22,530 | 22,450 | 22,530 | 160 |
2017/09/26 | 22,450 | 22,450 | 22,450 | 22,450 | 10 |
2017/09/25 | 22,590 | 22,590 | 22,580 | 22,580 | 70 |
2017/09/22 | 22,570 | 22,570 | 22,570 | 22,570 | 10 |
2017/09/21 | 22,550 | 22,700 | 22,550 | 22,660 | 120 |
2017/09/20 | 22,440 | 22,450 | 22,440 | 22,450 | 40 |
2017/09/19 | 22,340 | 22,500 | 22,340 | 22,500 | 360 |
2017/09/15 | 21,940 | 22,100 | 21,940 | 22,100 | 40 |
2017/09/14 | 22,000 | 22,000 | 22,000 | 22,000 | 40 |
2017/09/13 | 21,900 | 21,900 | 21,840 | 21,840 | 100 |
2017/09/12 | 21,660 | 21,900 | 21,660 | 21,900 | 30 |
2017/09/08 | 21,300 | 21,300 | 21,200 | 21,200 | 40 |
2017/09/07 | 21,460 | 21,790 | 21,460 | 21,790 | 20 |
2017/09/06 | 21,310 | 21,500 | 21,310 | 21,500 | 50 |
2017/09/05 | 21,880 | 21,880 | 21,740 | 21,740 | 60 |
2017/08/31 | 21,750 | 21,890 | 21,750 | 21,890 | 90 |
2017/08/28 | 21,450 | 21,820 | 21,450 | 21,820 | 110 |
2017/08/25 | 21,790 | 21,800 | 21,500 | 21,800 | 50 |
2017/08/24 | 21,710 | 21,710 | 21,710 | 21,710 | 10 |
2017/08/21 | 21,660 | 21,740 | 21,320 | 21,710 | 40 |
2017/08/18 | 21,600 | 21,770 | 21,500 | 21,570 | 100 |
2017/08/17 | 22,090 | 22,090 | 21,800 | 21,800 | 20 |
2017/08/16 | 22,090 | 22,090 | 21,900 | 21,900 | 20 |
2017/08/15 | 21,810 | 21,810 | 21,810 | 21,810 | 10 |
2017/08/14 | 21,800 | 22,010 | 21,600 | 21,990 | 160 |
2017/08/10 | 21,890 | 21,890 | 21,880 | 21,880 | 30 |
2017/08/09 | 21,950 | 22,090 | 21,950 | 22,090 | 20 |
2017/08/08 | 22,130 | 22,130 | 22,130 | 22,130 | 10 |
2017/08/04 | 22,130 | 22,130 | 22,130 | 22,130 | 40 |
2017/08/03 | 22,100 | 22,100 | 22,100 | 22,100 | 10 |
2017/08/02 | 22,100 | 22,100 | 22,100 | 22,100 | 120 |
2017/08/01 | 22,100 | 22,100 | 22,100 | 22,100 | 10 |
2017/07/31 | 21,870 | 22,100 | 21,870 | 22,100 | 50 |
2017/07/27 | 22,010 | 22,010 | 22,010 | 22,010 | 10 |
2017/07/26 | 22,010 | 22,010 | 22,010 | 22,010 | 10 |
2017/07/25 | 21,800 | 21,800 | 21,800 | 21,800 | 10 |
2017/07/24 | 22,040 | 22,040 | 21,930 | 21,930 | 50 |
2017/07/21 | 22,030 | 22,040 | 22,030 | 22,040 | 20 |
2017/07/19 | 22,200 | 22,200 | 22,200 | 22,200 | 10 |
2017/07/18 | 22,290 | 22,290 | 22,280 | 22,280 | 20 |
2017/07/14 | 22,220 | 22,290 | 22,220 | 22,240 | 60 |
2017/07/13 | 22,170 | 22,170 | 22,170 | 22,170 | 10 |
2017/07/12 | 22,200 | 22,250 | 22,200 | 22,250 | 40 |
2017/07/11 | 22,280 | 22,280 | 22,280 | 22,280 | 20 |
2017/07/10 | 22,310 | 22,390 | 22,310 | 22,390 | 90 |
2017/07/07 | 22,080 | 22,090 | 22,080 | 22,090 | 30 |
2017/07/06 | 22,130 | 22,130 | 22,070 | 22,080 | 40 |
2017/07/05 | 22,200 | 22,230 | 22,060 | 22,230 | 70 |
2017/07/04 | 22,210 | 22,210 | 22,170 | 22,180 | 60 |
2017/07/03 | 21,850 | 21,940 | 21,850 | 21,920 | 40 |
2017/06/30 | 21,760 | 21,920 | 21,750 | 21,750 | 40 |
2017/06/29 | 22,000 | 22,000 | 22,000 | 22,000 | 220 |
2017/06/28 | 21,840 | 21,840 | 21,840 | 21,840 | 50 |
2017/06/27 | 21,890 | 21,900 | 21,840 | 21,840 | 50 |
2017/06/26 | 21,710 | 21,710 | 21,710 | 21,710 | 20 |
2017/06/22 | 21,920 | 21,920 | 21,920 | 21,920 | 10 |
2017/06/21 | 21,840 | 21,840 | 21,780 | 21,780 | 30 |
2017/06/20 | 21,980 | 21,980 | 21,910 | 21,910 | 90 |
2017/06/19 | 21,700 | 21,700 | 21,700 | 21,700 | 20 |
2017/06/16 | 21,760 | 21,780 | 21,660 | 21,660 | 140 |
2017/06/15 | 21,280 | 21,470 | 21,280 | 21,430 | 100 |
2017/06/13 | 21,330 | 21,330 | 21,330 | 21,330 | 10 |
2017/06/12 | 21,380 | 21,390 | 21,380 | 21,390 | 30 |
2017/06/09 | 21,210 | 21,320 | 21,210 | 21,320 | 20 |
2017/06/08 | 21,210 | 21,210 | 21,210 | 21,210 | 10 |
2017/06/07 | 21,190 | 21,190 | 21,190 | 21,190 | 10 |
2017/06/06 | 21,290 | 21,290 | 21,290 | 21,290 | 10 |
2017/06/05 | 21,400 | 21,400 | 21,400 | 21,400 | 50 |
2017/06/02 | 21,510 | 21,510 | 21,460 | 21,460 | 30 |
2017/06/01 | 21,470 | 21,470 | 21,340 | 21,340 | 50 |
2017/05/30 | 21,540 | 21,540 | 21,470 | 21,470 | 50 |
2017/05/29 | 21,470 | 21,470 | 21,470 | 21,470 | 70 |
2017/05/26 | 21,550 | 21,550 | 21,490 | 21,490 | 20 |
2017/05/25 | 21,410 | 21,530 | 21,410 | 21,530 | 90 |
2017/05/24 | 21,430 | 21,430 | 21,370 | 21,370 | 40 |
2017/05/23 | 21,300 | 21,500 | 21,300 | 21,500 | 30 |
2017/05/22 | 21,290 | 21,290 | 21,290 | 21,290 | 10 |
2017/05/19 | 21,280 | 21,280 | 21,280 | 21,280 | 10 |
2017/05/18 | 21,120 | 21,120 | 21,120 | 21,120 | 10 |
2017/05/17 | 21,670 | 21,700 | 21,530 | 21,530 | 110 |
2017/05/16 | 22,030 | 22,030 | 21,820 | 22,020 | 40 |
2017/05/15 | 21,720 | 21,840 | 21,720 | 21,840 | 50 |
2017/05/12 | 21,820 | 21,930 | 21,770 | 21,900 | 140 |
2017/05/11 | 21,870 | 22,050 | 21,870 | 22,050 | 370 |
2017/05/10 | 21,730 | 21,800 | 21,730 | 21,800 | 130 |
2017/05/09 | 21,770 | 21,780 | 21,730 | 21,730 | 150 |
2017/05/08 | 21,700 | 21,700 | 21,630 | 21,700 | 170 |
2017/05/02 | 21,400 | 21,400 | 21,400 | 21,400 | 20 |
2017/05/01 | 21,380 | 21,390 | 21,380 | 21,390 | 40 |
2017/04/28 | 21,210 | 21,300 | 21,210 | 21,300 | 120 |
2017/04/27 | 21,370 | 21,570 | 21,360 | 21,570 | 60 |
2017/04/26 | 21,370 | 21,500 | 21,370 | 21,500 | 60 |
2017/04/25 | 20,930 | 20,960 | 20,930 | 20,960 | 30 |
2017/04/24 | 21,120 | 21,120 | 20,960 | 20,960 | 30 |
2017/04/21 | 20,800 | 20,800 | 20,800 | 20,800 | 10 |
2017/04/20 | 20,550 | 20,550 | 20,550 | 20,550 | 10 |
2017/04/19 | 20,400 | 20,400 | 20,400 | 20,400 | 50 |
2017/04/17 | 20,370 | 20,380 | 20,310 | 20,310 | 50 |
2017/04/14 | 20,670 | 20,670 | 20,670 | 20,670 | 10 |
2017/04/13 | 20,500 | 20,800 | 20,480 | 20,790 | 120 |
2017/04/12 | 20,830 | 20,830 | 20,830 | 20,830 | 10 |
2017/04/11 | 21,190 | 21,290 | 20,960 | 20,960 | 50 |
2017/04/07 | 21,260 | 21,260 | 21,030 | 21,030 | 20 |
2017/04/05 | 21,100 | 21,420 | 21,100 | 21,420 | 40 |
2017/04/04 | 21,100 | 21,100 | 21,100 | 21,100 | 10 |
2017/04/03 | 21,130 | 21,130 | 21,130 | 21,130 | 10 |
2017/03/31 | 21,910 | 21,910 | 21,280 | 21,320 | 160 |
2017/03/28 | 20,990 | 20,990 | 20,910 | 20,910 | 30 |
2017/03/27 | 21,080 | 21,100 | 20,850 | 20,850 | 180 |
2017/03/24 | 21,240 | 21,470 | 21,240 | 21,420 | 130 |
2017/03/23 | 21,210 | 21,350 | 21,090 | 21,240 | 70 |
2017/03/22 | 21,400 | 21,410 | 21,110 | 21,110 | 460 |
2017/03/21 | 21,800 | 21,830 | 21,620 | 21,830 | 210 |
2017/03/17 | 21,820 | 22,040 | 21,820 | 22,040 | 210 |
2017/03/16 | 21,780 | 21,950 | 21,780 | 21,880 | 160 |
2017/03/15 | 21,970 | 22,000 | 21,970 | 22,000 | 90 |
2017/03/14 | 22,200 | 22,200 | 22,010 | 22,140 | 370 |
2017/03/13 | 22,020 | 22,050 | 22,020 | 22,050 | 50 |
2017/03/10 | 22,200 | 22,200 | 22,200 | 22,200 | 20 |
2017/03/09 | 21,990 | 21,990 | 21,960 | 21,960 | 30 |
2017/03/08 | 21,970 | 21,970 | 21,780 | 21,780 | 60 |
2017/03/07 | 21,910 | 21,990 | 21,840 | 21,980 | 270 |
2017/03/06 | 21,980 | 21,990 | 21,880 | 21,880 | 200 |
2017/03/03 | 22,290 | 22,290 | 22,060 | 22,090 | 100 |
2017/03/02 | 22,160 | 22,240 | 22,130 | 22,230 | 2,350 |
2017/03/01 | 21,730 | 21,850 | 21,680 | 21,850 | 170 |
2017/02/28 | 21,570 | 21,620 | 21,570 | 21,620 | 30 |
2017/02/27 | 21,630 | 21,630 | 21,510 | 21,510 | 30 |
2017/02/24 | 21,550 | 21,810 | 21,550 | 21,630 | 130 |
2017/02/23 | 21,580 | 21,580 | 21,580 | 21,580 | 100 |
2017/02/22 | 21,890 | 21,890 | 21,750 | 21,750 | 100 |
2017/02/21 | 21,600 | 21,610 | 21,560 | 21,610 | 90 |
2017/02/20 | 21,490 | 21,600 | 21,490 | 21,600 | 40 |
2017/02/17 | 21,800 | 21,800 | 21,580 | 21,580 | 170 |
2017/02/16 | 21,920 | 21,950 | 21,750 | 21,920 | 220 |
2017/02/15 | 21,710 | 21,900 | 21,710 | 21,820 | 380 |
2017/02/14 | 21,600 | 21,660 | 21,470 | 21,470 | 290 |
2017/02/13 | 21,480 | 21,480 | 21,430 | 21,480 | 120 |
2017/02/10 | 21,270 | 21,350 | 21,110 | 21,200 | 380 |
2017/02/09 | 20,840 | 20,840 | 20,840 | 20,840 | 20 |
2017/02/08 | 20,840 | 20,840 | 20,840 | 20,840 | 10 |
2017/02/07 | 20,710 | 20,860 | 20,680 | 20,860 | 120 |
2017/02/06 | 20,840 | 20,970 | 20,840 | 20,970 | 30 |
2017/02/03 | 20,750 | 20,840 | 20,750 | 20,840 | 30 |
2017/02/02 | 20,850 | 20,850 | 20,750 | 20,750 | 280 |
2017/02/01 | 20,720 | 20,910 | 20,720 | 20,910 | 180 |
2017/01/31 | 21,200 | 21,200 | 20,870 | 21,000 | 720 |
2017/01/30 | 21,320 | 21,330 | 21,280 | 21,290 | 60 |
2017/01/27 | 21,230 | 21,400 | 21,230 | 21,320 | 210 |
2017/01/26 | 21,100 | 21,190 | 21,100 | 21,190 | 520 |
2017/01/25 | 21,050 | 21,050 | 21,030 | 21,040 | 140 |
2017/01/24 | 20,770 | 20,800 | 20,760 | 20,770 | 160 |
2017/01/23 | 21,300 | 21,300 | 20,740 | 20,740 | 370 |
2017/01/20 | 21,100 | 21,400 | 20,850 | 21,070 | 270 |
2017/01/19 | 20,950 | 21,100 | 20,950 | 21,100 | 80 |
2017/01/18 | 20,870 | 20,870 | 20,840 | 20,850 | 60 |
2017/01/17 | 21,040 | 21,050 | 20,880 | 20,880 | 330 |
2017/01/16 | 21,120 | 21,130 | 21,040 | 21,040 | 90 |
2017/01/13 | 21,190 | 21,190 | 21,130 | 21,130 | 70 |
2017/01/12 | 21,470 | 21,470 | 21,200 | 21,200 | 70 |
2017/01/11 | 21,420 | 21,440 | 21,300 | 21,310 | 60 |
2017/01/10 | 21,420 | 21,420 | 21,210 | 21,210 | 60 |
2017/01/06 | 21,100 | 21,490 | 21,100 | 21,420 | 240 |
2017/01/05 | 21,730 | 21,730 | 21,500 | 21,540 | 180 |
2017/01/04 | 21,590 | 21,810 | 21,590 | 21,800 | 140 |