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 |
---|---|---|---|---|---|
2019/12/30 | 27,970 | 27,970 | 27,870 | 27,870 | 60 |
2019/12/27 | 28,180 | 28,190 | 27,970 | 27,970 | 80 |
2019/12/26 | 27,850 | 28,030 | 27,850 | 28,030 | 40 |
2019/12/24 | 27,990 | 27,990 | 27,990 | 27,990 | 10 |
2019/12/23 | 27,850 | 27,850 | 27,820 | 27,820 | 160 |
2019/12/20 | 27,720 | 27,720 | 27,720 | 27,720 | 30 |
2019/12/19 | 27,790 | 27,790 | 27,700 | 27,700 | 130 |
2019/12/18 | 27,630 | 27,650 | 27,630 | 27,630 | 80 |
2019/12/17 | 27,750 | 27,750 | 27,580 | 27,750 | 50 |
2019/12/16 | 27,660 | 27,660 | 27,660 | 27,660 | 10 |
2019/12/13 | 27,600 | 27,730 | 27,600 | 27,700 | 210 |
2019/12/12 | 27,230 | 27,230 | 27,100 | 27,100 | 130 |
2019/12/11 | 27,090 | 27,090 | 27,090 | 27,090 | 10 |
2019/12/09 | 27,180 | 27,180 | 27,130 | 27,140 | 70 |
2019/12/06 | 26,920 | 26,990 | 26,910 | 26,990 | 120 |
2019/12/05 | 26,990 | 26,990 | 26,990 | 26,990 | 10 |
2019/12/04 | 26,690 | 26,820 | 26,690 | 26,800 | 310 |
2019/12/03 | 27,170 | 27,300 | 27,170 | 27,290 | 160 |
2019/12/02 | 27,620 | 27,630 | 27,620 | 27,630 | 750 |
2019/11/29 | 27,480 | 27,570 | 27,420 | 27,420 | 140 |
2019/11/27 | 27,480 | 27,550 | 27,420 | 27,550 | 50 |
2019/11/26 | 27,420 | 27,480 | 27,420 | 27,470 | 90 |
2019/11/25 | 27,060 | 27,170 | 26,560 | 27,170 | 300 |
2019/11/21 | 27,050 | 27,050 | 27,050 | 27,050 | 50 |
2019/11/20 | 27,130 | 27,130 | 26,980 | 26,990 | 140 |
2019/11/19 | 27,330 | 27,330 | 27,200 | 27,200 | 60 |
2019/11/18 | 27,130 | 27,300 | 27,130 | 27,300 | 40 |
2019/11/15 | 26,920 | 26,920 | 26,920 | 26,920 | 80 |
2019/11/14 | 26,950 | 26,950 | 26,950 | 26,950 | 10 |
2019/11/11 | 27,000 | 27,000 | 27,000 | 27,000 | 20 |
2019/11/08 | 27,050 | 27,100 | 27,050 | 27,100 | 120 |
2019/11/07 | 26,830 | 26,830 | 26,830 | 26,830 | 60 |
2019/11/06 | 26,770 | 26,850 | 26,770 | 26,850 | 60 |
2019/11/05 | 26,560 | 26,700 | 26,560 | 26,700 | 230 |
2019/11/01 | 26,300 | 26,300 | 26,300 | 26,300 | 20 |
2019/10/29 | 26,390 | 26,390 | 26,370 | 26,370 | 40 |
2019/10/28 | 26,230 | 26,230 | 26,230 | 26,230 | 20 |
2019/10/24 | 26,210 | 26,210 | 26,210 | 26,210 | 60 |
2019/10/23 | 26,110 | 26,110 | 25,880 | 25,890 | 90 |
2019/10/21 | 26,040 | 26,160 | 26,040 | 26,160 | 300 |
2019/10/18 | 26,230 | 26,230 | 26,230 | 26,230 | 50 |
2019/10/17 | 26,190 | 26,210 | 26,160 | 26,190 | 170 |
2019/10/16 | 26,270 | 26,280 | 26,250 | 26,250 | 180 |
2019/10/15 | 26,010 | 26,030 | 25,990 | 26,030 | 70 |
2019/10/11 | 25,660 | 25,680 | 25,660 | 25,680 | 120 |
2019/10/09 | 25,000 | 25,250 | 25,000 | 25,250 | 100 |
2019/10/08 | 25,500 | 25,500 | 25,470 | 25,470 | 170 |
2019/10/07 | 25,400 | 25,400 | 25,400 | 25,400 | 10 |
2019/10/04 | 25,140 | 25,150 | 25,000 | 25,150 | 120 |
2019/10/03 | 25,090 | 25,140 | 25,000 | 25,100 | 180 |
2019/10/02 | 25,770 | 25,770 | 25,630 | 25,750 | 60 |
2019/10/01 | 26,000 | 26,000 | 26,000 | 26,000 | 40 |
2019/09/30 | 26,080 | 26,100 | 26,070 | 26,100 | 60 |
2019/09/27 | 25,860 | 26,020 | 25,810 | 25,810 | 60 |
2019/09/26 | 25,910 | 26,100 | 25,910 | 26,090 | 90 |
2019/09/25 | 25,910 | 26,030 | 25,900 | 26,030 | 100 |
2019/09/24 | 26,010 | 26,140 | 26,010 | 26,140 | 40 |
2019/09/20 | 26,250 | 26,250 | 26,120 | 26,150 | 50 |
2019/09/19 | 26,310 | 26,310 | 26,090 | 26,250 | 60 |
2019/09/18 | 26,330 | 26,330 | 26,190 | 26,190 | 60 |
2019/09/17 | 26,330 | 26,330 | 26,100 | 26,310 | 100 |
2019/09/13 | 26,480 | 26,480 | 26,330 | 26,330 | 40 |
2019/09/12 | 26,220 | 26,360 | 26,220 | 26,330 | 160 |
2019/09/11 | 25,870 | 26,000 | 25,870 | 26,000 | 150 |
2019/09/10 | 25,800 | 25,800 | 25,790 | 25,790 | 20 |
2019/09/06 | 25,620 | 25,620 | 25,580 | 25,600 | 180 |
2019/09/05 | 25,080 | 25,470 | 25,080 | 25,410 | 170 |
2019/09/04 | 24,830 | 24,960 | 24,800 | 24,960 | 40 |
2019/09/03 | 24,910 | 24,910 | 24,910 | 24,910 | 30 |
2019/09/02 | 25,000 | 25,100 | 24,960 | 25,100 | 50 |
2019/08/30 | 25,090 | 25,190 | 25,080 | 25,100 | 190 |
2019/08/29 | 24,640 | 24,650 | 24,570 | 24,570 | 170 |
2019/08/27 | 24,670 | 24,670 | 24,510 | 24,600 | 90 |
2019/08/26 | 24,000 | 24,250 | 23,850 | 24,210 | 360 |
2019/08/23 | 25,120 | 25,150 | 24,990 | 24,990 | 30 |
2019/08/22 | 25,060 | 25,060 | 25,040 | 25,040 | 70 |
2019/08/21 | 24,640 | 24,830 | 24,640 | 24,790 | 40 |
2019/08/19 | 24,810 | 24,920 | 24,760 | 24,790 | 80 |
2019/08/16 | 24,350 | 24,570 | 24,280 | 24,570 | 60 |
2019/08/15 | 24,270 | 24,360 | 24,240 | 24,250 | 420 |
2019/08/14 | 25,100 | 25,150 | 24,920 | 24,920 | 1,130 |
2019/08/13 | 24,640 | 24,650 | 24,640 | 24,650 | 40 |
2019/08/08 | 24,800 | 25,000 | 24,560 | 25,000 | 90 |
2019/08/07 | 24,860 | 24,860 | 24,490 | 24,700 | 1,130 |
2019/08/06 | 24,870 | 24,870 | 23,840 | 24,610 | 930 |
2019/08/05 | 25,370 | 25,370 | 25,370 | 25,370 | 10 |
2019/08/02 | 25,520 | 25,590 | 25,400 | 25,400 | 100 |
2019/08/01 | 26,070 | 26,070 | 26,070 | 26,070 | 10 |
2019/07/26 | 26,490 | 26,490 | 26,370 | 26,370 | 40 |
2019/07/24 | 26,500 | 26,500 | 26,500 | 26,500 | 30 |
2019/07/23 | 26,120 | 26,350 | 26,030 | 26,350 | 570 |
2019/07/22 | 26,320 | 26,320 | 26,320 | 26,320 | 10 |
2019/07/19 | 26,330 | 26,330 | 26,330 | 26,330 | 40 |
2019/07/18 | 25,870 | 26,330 | 25,870 | 26,330 | 60 |
2019/07/17 | 26,430 | 26,430 | 26,370 | 26,370 | 40 |
2019/07/16 | 26,260 | 26,710 | 26,260 | 26,710 | 70 |
2019/07/12 | 26,210 | 26,590 | 26,210 | 26,560 | 70 |
2019/07/05 | 26,040 | 26,180 | 26,040 | 26,180 | 60 |
2019/07/04 | 25,980 | 26,130 | 25,980 | 26,130 | 60 |
2019/07/03 | 26,110 | 26,110 | 26,110 | 26,110 | 20 |
2019/07/01 | 26,000 | 26,110 | 26,000 | 26,000 | 140 |
2019/06/27 | 25,570 | 25,570 | 25,570 | 25,570 | 30 |
2019/06/26 | 25,580 | 25,580 | 25,580 | 25,580 | 10 |
2019/06/25 | 25,800 | 25,800 | 25,510 | 25,510 | 80 |
2019/06/24 | 25,750 | 25,750 | 25,750 | 25,750 | 350 |
2019/06/21 | 25,840 | 25,840 | 25,560 | 25,560 | 150 |
2019/06/20 | 25,800 | 25,800 | 25,690 | 25,690 | 70 |
2019/06/19 | 25,700 | 25,700 | 25,700 | 25,700 | 10 |
2019/06/18 | 25,360 | 25,360 | 25,360 | 25,360 | 10 |
2019/06/13 | 25,290 | 25,290 | 25,290 | 25,290 | 20 |
2019/06/12 | 25,520 | 25,520 | 25,270 | 25,270 | 40 |
2019/06/11 | 25,420 | 25,520 | 25,420 | 25,520 | 20 |
2019/06/10 | 25,460 | 25,460 | 25,280 | 25,290 | 120 |
2019/06/07 | 24,960 | 24,960 | 24,960 | 24,960 | 10 |
2019/06/05 | 24,840 | 24,840 | 24,550 | 24,550 | 60 |
2019/06/04 | 24,060 | 24,220 | 24,060 | 24,220 | 20 |
2019/06/03 | 24,040 | 24,070 | 24,030 | 24,030 | 40 |
2019/05/31 | 24,730 | 24,730 | 24,600 | 24,600 | 20 |
2019/05/30 | 24,640 | 24,640 | 24,640 | 24,640 | 20 |
2019/05/29 | 24,900 | 25,050 | 24,700 | 25,050 | 70 |
2019/05/28 | 25,290 | 25,350 | 25,160 | 25,310 | 40 |
2019/05/27 | 25,250 | 25,250 | 25,250 | 25,250 | 10 |
2019/05/24 | 25,320 | 25,320 | 25,320 | 25,320 | 10 |
2019/05/22 | 25,740 | 25,740 | 25,580 | 25,580 | 20 |
2019/05/20 | 25,630 | 25,630 | 25,500 | 25,500 | 20 |
2019/05/17 | 25,450 | 25,490 | 25,450 | 25,490 | 40 |
2019/05/16 | 25,250 | 25,250 | 25,250 | 25,250 | 10 |
2019/05/15 | 25,260 | 25,260 | 25,060 | 25,060 | 30 |
2019/05/14 | 24,900 | 25,100 | 24,510 | 25,100 | 80 |
2019/05/13 | 25,400 | 25,400 | 25,400 | 25,400 | 20 |
2019/05/10 | 25,540 | 25,610 | 25,020 | 25,430 | 290 |
2019/05/09 | 25,610 | 25,610 | 25,610 | 25,610 | 10 |
2019/05/08 | 25,590 | 25,760 | 25,590 | 25,610 | 270 |
2019/05/07 | 26,320 | 26,320 | 26,150 | 26,160 | 90 |
2019/04/26 | 26,380 | 26,600 | 26,360 | 26,600 | 180 |
2019/04/25 | 26,610 | 26,750 | 26,610 | 26,750 | 30 |
2019/04/24 | 26,730 | 26,740 | 26,680 | 26,740 | 60 |
2019/04/23 | 26,240 | 26,730 | 26,240 | 26,730 | 990 |
2019/04/22 | 26,710 | 26,740 | 26,710 | 26,740 | 20 |
2019/04/17 | 26,640 | 26,700 | 26,500 | 26,530 | 90 |
2019/04/16 | 26,500 | 26,640 | 26,500 | 26,640 | 70 |
2019/04/15 | 26,010 | 26,530 | 26,010 | 26,290 | 90 |
2019/04/11 | 26,180 | 26,180 | 25,710 | 25,710 | 30 |
2019/04/10 | 26,100 | 26,140 | 26,100 | 26,140 | 400 |
2019/04/08 | 26,450 | 26,450 | 26,300 | 26,300 | 50 |
2019/04/05 | 26,350 | 26,430 | 26,350 | 26,430 | 100 |
2019/04/04 | 26,160 | 26,160 | 26,160 | 26,160 | 80 |
2019/04/03 | 25,910 | 25,910 | 25,910 | 25,910 | 10 |
2019/04/02 | 26,290 | 26,290 | 25,910 | 25,910 | 70 |
2019/04/01 | 26,180 | 26,180 | 25,680 | 25,680 | 20 |
2019/03/29 | 25,710 | 25,710 | 25,550 | 25,550 | 40 |
2019/03/28 | 25,210 | 25,390 | 25,210 | 25,390 | 80 |
2019/03/27 | 25,390 | 25,400 | 25,390 | 25,400 | 20 |
2019/03/26 | 25,270 | 25,450 | 25,270 | 25,450 | 130 |
2019/03/25 | 25,230 | 25,230 | 25,160 | 25,160 | 140 |
2019/03/22 | 25,740 | 25,740 | 25,730 | 25,730 | 60 |
2019/03/18 | 25,560 | 25,950 | 25,560 | 25,870 | 40 |
2019/03/13 | 25,470 | 25,470 | 25,470 | 25,470 | 30 |
2019/03/12 | 26,000 | 26,000 | 25,690 | 25,820 | 150 |
2019/03/11 | 25,340 | 25,340 | 25,340 | 25,340 | 110 |
2019/03/08 | 25,570 | 25,570 | 25,470 | 25,470 | 100 |
2019/03/07 | 25,650 | 25,650 | 25,650 | 25,650 | 70 |
2019/03/05 | 25,740 | 25,740 | 25,740 | 25,740 | 10 |
2019/03/04 | 25,600 | 26,200 | 25,600 | 26,200 | 70 |
2019/03/01 | 25,900 | 26,010 | 25,900 | 26,010 | 260 |
2019/02/28 | 25,740 | 25,750 | 25,710 | 25,710 | 110 |
2019/02/26 | 25,840 | 25,900 | 25,840 | 25,900 | 60 |
2019/02/25 | 25,860 | 25,860 | 25,860 | 25,860 | 30 |
2019/02/22 | 25,860 | 25,860 | 25,860 | 25,860 | 10 |
2019/02/21 | 25,800 | 26,000 | 25,800 | 26,000 | 30 |
2019/02/20 | 25,700 | 25,800 | 25,700 | 25,800 | 170 |
2019/02/19 | 25,200 | 25,200 | 24,700 | 24,700 | 30 |
2019/02/18 | 25,670 | 25,700 | 25,670 | 25,700 | 110 |
2019/02/15 | 24,950 | 24,950 | 24,950 | 24,950 | 10 |
2019/02/14 | 25,660 | 25,660 | 25,290 | 25,400 | 110 |
2019/02/13 | 25,340 | 25,340 | 25,340 | 25,340 | 30 |
2019/02/12 | 24,790 | 25,000 | 24,790 | 25,000 | 50 |
2019/02/07 | 24,890 | 25,300 | 24,700 | 24,950 | 150 |
2019/02/06 | 25,000 | 25,020 | 24,840 | 25,020 | 50 |
2019/02/05 | 25,000 | 25,030 | 24,700 | 24,810 | 110 |
2019/02/04 | 24,970 | 24,970 | 24,970 | 24,970 | 130 |
2019/02/01 | 24,500 | 24,570 | 24,350 | 24,570 | 260 |
2019/01/31 | 24,380 | 24,450 | 24,290 | 24,450 | 120 |
2019/01/30 | 24,030 | 24,030 | 24,030 | 24,030 | 30 |
2019/01/28 | 24,030 | 24,030 | 24,030 | 24,030 | 10 |
2019/01/24 | 24,390 | 24,390 | 24,050 | 24,150 | 120 |
2019/01/23 | 23,840 | 24,140 | 23,840 | 24,140 | 130 |
2019/01/22 | 24,490 | 24,490 | 24,330 | 24,330 | 160 |
2019/01/21 | 24,210 | 24,210 | 23,900 | 24,090 | 50 |
2019/01/18 | 23,710 | 23,950 | 23,710 | 23,950 | 270 |
2019/01/17 | 23,630 | 23,630 | 23,630 | 23,630 | 10 |
2019/01/16 | 23,400 | 23,480 | 23,400 | 23,480 | 20 |
2019/01/15 | 23,190 | 23,450 | 23,190 | 23,450 | 110 |
2019/01/11 | 23,370 | 23,400 | 23,370 | 23,400 | 70 |
2019/01/10 | 23,390 | 23,390 | 22,940 | 23,390 | 120 |
2019/01/09 | 23,130 | 23,320 | 23,130 | 23,320 | 130 |
2019/01/08 | 23,320 | 23,320 | 22,820 | 23,170 | 30 |
2019/01/07 | 23,250 | 23,250 | 23,250 | 23,250 | 10 |
2019/01/04 | 22,240 | 22,340 | 22,170 | 22,250 | 390 |