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
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

このページの先頭へ