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
2018/12/28 22,570 23,480 22,570 23,350 90
2018/12/27 22,840 22,840 22,510 22,710 300
2018/12/26 21,210 21,900 21,210 21,340 380
2018/12/25 21,700 21,700 21,430 21,430 400
2018/12/21 23,250 23,330 23,000 23,000 160
2018/12/20 23,920 23,960 23,500 23,500 120
2018/12/19 23,740 24,230 23,740 24,200 50
2018/12/18 24,400 24,400 23,650 24,240 360
2018/12/17 24,510 24,510 24,510 24,510 10
2018/12/14 24,660 24,700 24,660 24,700 20
2018/12/13 25,340 25,340 25,340 25,340 10
2018/12/12 24,970 25,010 24,970 25,010 20
2018/12/11 25,020 25,020 24,530 24,530 30
2018/12/10 24,520 24,520 24,520 24,520 10
2018/12/06 25,300 25,310 25,100 25,300 40
2018/12/05 25,460 25,600 25,400 25,490 210
2018/12/04 26,390 26,440 25,670 26,010 160
2018/12/03 26,390 26,420 26,130 26,400 150
2018/11/30 25,620 25,620 25,620 25,620 10
2018/11/29 25,610 25,900 25,560 25,620 340
2018/11/27 25,140 25,140 24,800 24,870 170
2018/11/26 24,810 24,810 24,700 24,700 90
2018/11/22 25,010 25,290 24,910 24,930 220
2018/11/21 24,310 24,930 24,310 24,890 290
2018/11/20 25,250 25,300 25,250 25,300 30
2018/11/19 25,530 25,530 25,530 25,530 10
2018/11/16 25,310 25,390 25,310 25,390 20
2018/11/15 25,500 25,540 25,080 25,080 110
2018/11/14 25,850 25,850 25,850 25,850 30
2018/11/13 25,500 25,960 25,500 25,960 70
2018/11/09 26,260 26,270 26,140 26,270 180
2018/11/08 26,210 26,340 26,080 26,240 640
2018/11/07 25,980 25,980 25,810 25,810 120
2018/11/06 25,940 25,940 25,480 25,480 180
2018/11/05 25,550 25,550 25,500 25,500 140
2018/11/02 25,510 25,580 25,510 25,580 70
2018/11/01 25,620 25,620 25,120 25,530 220
2018/10/31 25,120 25,120 25,120 25,120 10
2018/10/30 24,410 24,700 24,410 24,700 70
2018/10/29 24,530 24,730 24,530 24,730 40
2018/10/26 25,100 25,100 24,530 24,530 110
2018/10/25 24,710 24,900 24,300 24,790 500
2018/10/24 25,530 25,580 25,430 25,480 80
2018/10/23 25,630 25,630 25,280 25,280 140
2018/10/22 25,990 25,990 25,530 25,690 200
2018/10/19 25,520 25,730 25,500 25,730 350
2018/10/18 25,760 26,000 25,490 25,930 90
2018/10/17 25,670 25,760 25,510 25,760 100
2018/10/16 25,390 25,480 25,290 25,390 60
2018/10/15 25,640 25,640 25,390 25,390 220
2018/10/12 25,430 25,710 25,210 25,630 790
2018/10/11 25,590 25,640 25,440 25,440 340
2018/10/09 27,050 27,050 26,900 26,900 60
2018/10/04 27,030 27,200 26,980 27,060 200
2018/10/03 26,990 27,000 26,780 27,000 70
2018/10/02 26,740 27,000 26,740 27,000 60
2018/10/01 26,710 26,720 26,710 26,720 60
2018/09/28 26,970 26,970 26,480 26,480 60
2018/09/27 26,410 26,720 26,330 26,720 170
2018/09/26 26,930 26,930 26,410 26,410 180
2018/09/25 26,410 26,890 26,410 26,430 250
2018/09/21 26,560 26,700 26,310 26,700 240
2018/09/20 26,140 26,240 26,140 26,240 80
2018/09/19 26,000 26,100 26,000 26,000 170
2018/09/18 25,960 25,960 25,780 25,780 50
2018/09/14 25,810 25,920 25,780 25,780 430
2018/09/13 25,530 25,530 25,530 25,530 40
2018/09/11 25,840 25,840 25,420 25,420 40
2018/09/07 25,840 25,840 25,340 25,340 30
2018/09/06 25,940 25,940 25,930 25,930 20
2018/09/05 26,000 26,000 26,000 26,000 20
2018/09/04 25,890 25,890 25,520 25,520 40
2018/08/31 25,470 25,470 25,440 25,440 50
2018/08/30 25,690 25,700 25,690 25,700 50
2018/08/29 25,920 25,920 25,920 25,920 30
2018/08/28 25,690 26,000 25,650 25,650 190
2018/08/27 25,450 25,460 25,410 25,410 30
2018/08/24 25,290 25,350 25,230 25,230 40
2018/08/23 25,170 25,170 25,170 25,170 10
2018/08/22 25,000 25,000 25,000 25,000 30
2018/08/20 25,300 25,300 25,060 25,060 30
2018/08/17 25,270 25,270 25,130 25,130 70
2018/08/16 25,100 25,100 24,770 24,770 100
2018/08/15 25,290 25,290 24,800 24,800 30
2018/08/14 24,750 24,790 24,750 24,790 30
2018/08/13 24,680 25,120 24,500 24,500 70
2018/08/10 25,300 25,300 25,030 25,030 60
2018/08/09 25,330 25,330 25,330 25,330 10
2018/08/08 25,170 25,260 25,170 25,170 40
2018/08/07 25,190 25,190 25,190 25,190 130
2018/08/06 25,260 25,260 25,050 25,050 30
2018/08/03 24,980 24,980 24,980 24,980 40
2018/08/02 24,890 25,110 24,890 25,110 30
2018/08/01 25,100 25,370 25,100 25,370 40
2018/07/31 25,000 25,130 25,000 25,130 40
2018/07/30 25,160 25,160 24,910 25,000 100
2018/07/27 25,020 25,170 24,900 25,170 360
2018/07/26 25,000 25,450 25,000 25,450 90
2018/07/24 25,030 25,030 25,000 25,000 40
2018/07/23 25,090 25,090 24,800 25,040 80
2018/07/20 25,200 25,200 25,200 25,200 10
2018/07/19 25,210 25,210 25,200 25,200 120
2018/07/18 25,160 25,300 25,100 25,200 390
2018/07/17 24,720 25,140 24,720 25,140 200
2018/07/13 24,860 25,010 24,700 24,710 420
2018/07/12 24,600 24,800 24,340 24,800 40
2018/07/11 24,290 24,740 24,290 24,300 170
2018/07/10 24,500 24,590 24,230 24,470 530
2018/07/09 23,970 24,200 23,970 24,200 1,210
2018/07/06 23,960 24,140 23,960 24,140 60
2018/07/05 24,300 24,300 24,290 24,290 30
2018/07/04 23,800 24,300 23,800 24,300 60
2018/07/03 24,310 24,390 24,100 24,100 80
2018/07/02 24,240 24,240 23,660 23,660 60
2018/06/29 24,180 24,180 24,060 24,060 30
2018/06/28 23,550 24,080 23,550 24,080 70
2018/06/27 24,290 24,290 24,050 24,050 20
2018/06/25 24,300 24,390 24,100 24,390 380
2018/06/22 24,320 24,320 24,300 24,300 40
2018/06/21 24,340 24,640 24,340 24,640 20
2018/06/20 24,380 24,660 24,380 24,660 130
2018/06/18 25,040 25,040 24,190 24,740 250
2018/06/15 25,130 25,130 24,810 24,810 40
2018/06/14 24,730 24,990 24,730 24,990 80
2018/06/13 24,830 25,100 24,830 25,100 160
2018/06/12 24,830 24,900 24,830 24,900 370
2018/06/11 24,530 24,780 24,530 24,780 40
2018/06/08 24,680 24,700 24,570 24,650 290
2018/06/07 24,520 24,590 24,520 24,590 90
2018/06/06 24,460 24,460 24,180 24,180 30
2018/06/04 23,920 24,460 23,920 24,460 220
2018/05/31 23,920 24,140 23,920 24,140 20
2018/05/30 23,650 23,800 23,610 23,610 130
2018/05/29 24,000 24,350 24,000 24,350 20
2018/05/28 24,210 24,210 24,120 24,120 20
2018/05/24 24,250 24,250 24,250 24,250 10
2018/05/23 24,750 24,750 24,280 24,500 130
2018/05/22 24,700 24,700 24,600 24,600 120
2018/05/21 24,560 24,700 24,500 24,600 270
2018/05/18 24,360 24,360 24,350 24,350 30
2018/05/17 24,480 24,480 24,480 24,480 10
2018/05/15 24,540 24,540 24,110 24,220 220
2018/05/14 24,140 24,260 24,140 24,190 50
2018/05/11 24,000 24,280 23,830 24,120 120
2018/05/10 23,890 24,090 23,890 23,910 150
2018/05/09 23,520 23,520 23,520 23,520 10
2018/05/08 23,520 23,550 23,520 23,550 40
2018/05/02 23,840 23,840 23,440 23,440 30
2018/05/01 23,550 23,790 23,460 23,460 440
2018/04/27 23,560 24,010 23,540 23,540 30
2018/04/26 23,500 23,880 23,500 23,880 20
2018/04/24 24,000 24,000 24,000 24,000 210
2018/04/23 23,840 23,840 23,840 23,840 40
2018/04/20 23,570 23,570 23,570 23,570 10
2018/04/19 23,740 23,850 23,740 23,850 130
2018/04/18 23,640 23,730 23,620 23,620 80
2018/04/17 23,530 23,530 23,530 23,530 30
2018/04/12 23,490 23,490 23,040 23,040 20
2018/04/10 23,100 23,530 23,000 23,530 70
2018/04/09 23,420 23,420 23,420 23,420 10
2018/04/06 23,440 23,540 23,440 23,540 20
2018/04/05 23,240 23,240 23,110 23,110 50
2018/04/04 23,080 23,080 23,080 23,080 10
2018/04/03 22,750 22,750 22,410 22,710 120
2018/04/02 23,140 23,140 22,960 22,960 80
2018/03/29 23,010 23,010 22,800 22,800 50
2018/03/28 22,800 22,840 22,800 22,830 30
2018/03/27 22,820 23,020 22,820 23,020 40
2018/03/26 22,130 22,500 22,130 22,500 170
2018/03/23 22,500 22,910 22,190 22,620 310
2018/03/20 23,500 23,770 23,310 23,770 40
2018/03/19 24,140 24,140 23,330 23,700 150
2018/03/16 23,800 23,940 23,800 23,940 70
2018/03/15 23,750 23,750 23,240 23,400 80
2018/03/13 24,210 24,210 24,210 24,210 10
2018/03/12 24,540 24,540 24,160 24,530 120
2018/03/09 23,640 23,640 23,640 23,640 10
2018/03/08 23,510 23,520 23,440 23,440 120
2018/03/07 23,370 23,370 23,370 23,370 30
2018/03/06 23,400 23,400 23,400 23,400 10
2018/03/05 23,120 23,120 23,120 23,120 30
2018/03/02 23,650 23,700 23,500 23,500 160
2018/03/01 24,020 24,150 23,710 24,150 270
2018/02/28 24,660 24,660 24,300 24,550 40
2018/02/27 24,510 24,700 24,510 24,700 40
2018/02/26 24,590 24,590 24,140 24,150 60
2018/02/23 24,190 24,310 24,190 24,310 100
2018/02/22 24,340 24,340 23,500 23,610 270
2018/02/21 24,390 24,390 23,840 24,340 150
2018/02/20 24,150 24,420 24,150 24,400 60
2018/02/19 24,640 24,640 24,450 24,600 270
2018/02/16 24,390 24,390 23,780 24,300 210
2018/02/15 24,000 24,120 23,890 24,120 120
2018/02/14 24,100 24,100 23,500 23,500 30
2018/02/13 24,190 24,190 23,850 23,990 90
2018/02/09 23,200 23,730 23,200 23,700 350
2018/02/08 24,470 24,470 24,010 24,300 80
2018/02/07 24,760 24,760 24,020 24,020 360
2018/02/06 23,500 24,030 22,700 23,260 1,590
2018/02/05 25,000 25,210 25,000 25,210 200
2018/02/02 25,820 26,020 25,820 25,820 140
2018/02/01 25,870 25,870 25,830 25,830 70
2018/01/31 25,550 25,890 25,150 25,880 230
2018/01/30 26,240 26,240 25,910 26,200 80
2018/01/29 26,330 26,330 26,290 26,290 120
2018/01/26 26,280 26,280 26,280 26,280 10
2018/01/25 26,190 26,190 25,900 25,900 300
2018/01/24 26,290 26,350 26,000 26,220 260
2018/01/23 26,320 26,320 25,870 25,870 280
2018/01/22 26,240 26,240 25,740 25,750 110
2018/01/19 26,400 26,400 25,570 25,710 350
2018/01/18 26,360 26,440 26,000 26,440 220
2018/01/17 25,650 25,660 25,650 25,660 60
2018/01/16 26,150 26,230 25,900 26,150 170
2018/01/15 26,340 26,340 25,730 26,130 120
2018/01/12 25,900 25,910 25,410 25,910 100
2018/01/11 25,700 25,740 25,430 25,740 110
2018/01/10 25,940 25,940 25,430 25,730 40
2018/01/09 25,750 25,830 25,420 25,820 240
2018/01/05 25,760 25,800 25,300 25,740 190
2018/01/04 25,950 25,950 25,100 25,100 40

このページの先頭へ