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
2020/12/30 27,630 27,700 27,620 27,660 80
2020/12/29 27,790 27,920 27,790 27,920 240
2020/12/28 27,590 27,660 27,560 27,640 350
2020/12/25 27,520 27,520 27,470 27,470 30
2020/12/24 27,510 27,550 27,500 27,520 860
2020/12/23 27,380 27,380 27,290 27,290 180
2020/12/22 27,530 27,530 27,360 27,360 200
2020/12/21 27,550 27,580 27,490 27,580 820
2020/12/18 27,520 27,550 27,520 27,550 40
2020/12/17 27,510 27,510 27,490 27,490 200
2020/12/16 27,580 27,590 27,520 27,520 360
2020/12/15 27,440 27,440 27,440 27,440 100
2020/12/14 27,710 27,710 27,690 27,690 160
2020/12/11 27,600 27,600 27,470 27,470 80
2020/12/10 27,680 27,680 27,660 27,660 60
2020/12/09 27,720 27,760 27,720 27,750 40
2020/12/08 27,550 27,580 27,550 27,560 130
2020/12/07 27,760 27,760 27,620 27,650 190
2020/12/04 27,450 27,500 27,450 27,500 60
2020/12/03 27,490 27,570 27,490 27,500 1,460
2020/12/02 27,640 27,640 27,610 27,610 80
2020/12/01 27,690 27,830 27,690 27,830 50
2020/11/30 27,660 27,660 27,500 27,500 20
2020/11/27 27,620 27,650 27,620 27,650 110
2020/11/26 27,780 27,800 27,710 27,800 900
2020/11/25 28,010 28,110 27,990 27,990 550
2020/11/24 27,580 27,840 27,580 27,730 570
2020/11/20 27,130 27,130 27,060 27,080 730
2020/11/19 27,220 27,260 27,150 27,250 490
2020/11/18 27,600 27,600 27,500 27,500 260
2020/11/17 27,900 27,900 27,780 27,810 250
2020/11/16 27,710 27,750 27,630 27,710 670
2020/11/13 27,230 27,260 27,070 27,170 200
2020/11/12 27,590 27,600 27,310 27,390 400
2020/11/11 27,490 27,640 27,490 27,600 1,540
2020/11/10 27,400 27,400 27,020 27,080 1,430
2020/11/09 26,290 26,490 26,290 26,440 340
2020/11/06 26,160 26,210 26,010 26,070 1,030
2020/11/05 25,970 26,090 25,850 26,090 1,530
2020/11/04 25,800 25,980 25,500 25,790 1,700
2020/11/02 24,630 24,850 24,610 24,850 750
2020/10/30 24,760 24,770 24,320 24,320 1,340
2020/10/29 24,840 25,010 24,840 24,960 1,710
2020/10/28 25,560 25,560 25,430 25,430 800
2020/10/27 25,920 26,010 25,880 26,010 180
2020/10/26 26,400 26,400 26,310 26,310 60
2020/10/23 26,460 26,570 26,460 26,510 70
2020/10/22 26,310 26,310 26,200 26,200 360
2020/10/20 26,730 26,770 26,670 26,690 290
2020/10/19 26,990 27,040 26,960 26,990 380
2020/10/16 26,880 26,890 26,750 26,770 450
2020/10/15 26,850 26,850 26,710 26,820 290
2020/10/14 27,040 27,080 27,000 27,080 240
2020/10/13 27,160 27,160 27,070 27,160 160
2020/10/12 26,940 27,080 26,940 27,080 440
2020/10/09 27,010 27,010 26,940 26,990 500
2020/10/08 26,800 26,860 26,770 26,820 800
2020/10/07 26,230 26,360 26,160 26,360 500
2020/10/06 26,540 26,600 26,540 26,590 520
2020/10/05 26,230 26,320 26,230 26,310 100
2020/10/02 26,240 26,240 25,620 25,640 310
2020/09/30 26,010 26,120 25,690 25,690 140
2020/09/29 26,070 26,150 26,060 26,140 230
2020/09/28 25,780 25,780 25,660 25,760 170
2020/09/25 25,410 25,420 25,360 25,360 250
2020/09/24 25,220 25,370 25,160 25,240 560
2020/09/23 25,770 25,840 25,740 25,840 450
2020/09/18 26,050 26,170 26,050 26,160 90
2020/09/17 26,330 26,350 26,130 26,170 370
2020/09/16 26,400 26,490 26,370 26,470 170
2020/09/15 26,450 26,480 26,440 26,480 70
2020/09/14 26,460 26,460 26,450 26,450 50
2020/09/11 26,190 26,350 26,190 26,350 110
2020/09/10 26,680 26,680 26,500 26,600 780
2020/09/09 26,000 26,180 25,980 26,180 730
2020/09/08 26,930 26,950 26,870 26,950 260
2020/09/07 26,750 26,860 26,670 26,720 470
2020/09/04 26,830 26,980 26,740 26,960 1,160
2020/09/03 27,660 27,670 27,610 27,670 690
2020/09/02 27,160 27,310 27,160 27,280 90
2020/09/01 27,020 27,020 26,910 26,950 300
2020/08/31 27,210 27,230 27,120 27,120 440
2020/08/28 27,210 27,420 27,180 27,200 3,240
2020/08/27 26,790 26,800 26,770 26,770 100
2020/08/26 26,880 26,880 26,810 26,810 40
2020/08/25 26,810 26,950 26,810 26,950 1,560
2020/08/24 26,410 26,490 26,410 26,490 140
2020/08/21 26,190 26,220 26,190 26,220 180
2020/08/20 26,180 26,180 26,050 26,050 160
2020/08/19 26,110 26,190 26,090 26,190 40
2020/08/18 26,400 26,400 26,230 26,230 60
2020/08/17 26,580 26,610 26,550 26,550 200
2020/08/14 26,660 26,660 26,640 26,650 220
2020/08/13 26,630 26,630 26,570 26,620 320
2020/08/12 26,350 26,420 26,350 26,380 150
2020/08/11 26,240 26,340 26,240 26,340 2,040
2020/08/07 25,750 25,750 25,640 25,680 560
2020/08/06 25,580 25,680 25,540 25,560 560
2020/08/05 25,320 25,320 25,200 25,280 280
2020/08/04 25,200 25,240 25,200 25,220 160
2020/08/03 24,930 25,080 24,840 24,890 650
2020/07/31 24,730 24,730 24,470 24,470 290
2020/07/30 24,880 24,880 24,810 24,810 70
2020/07/29 24,800 24,800 24,630 24,710 290
2020/07/28 25,030 25,100 24,980 25,080 130
2020/07/27 24,960 25,140 24,960 25,020 310
2020/07/22 25,610 25,710 25,610 25,690 150
2020/07/21 25,570 25,770 25,530 25,770 210
2020/07/20 25,550 25,550 25,350 25,350 250
2020/07/17 25,650 25,650 25,490 25,490 30
2020/07/16 25,620 25,620 25,560 25,560 110
2020/07/15 25,680 25,710 25,670 25,680 570
2020/07/14 25,070 25,070 24,980 25,030 40
2020/07/13 24,920 25,030 24,920 25,030 780
2020/07/10 24,740 24,740 24,300 24,300 590
2020/07/09 24,930 24,950 24,930 24,950 240
2020/07/08 24,970 25,020 24,830 24,830 220
2020/07/07 25,250 25,300 25,100 25,100 220
2020/07/06 25,000 25,250 25,000 25,140 210
2020/07/03 24,790 24,870 24,760 24,790 280
2020/07/02 24,690 24,700 24,600 24,650 90
2020/07/01 24,770 24,830 24,620 24,620 210
2020/06/30 24,600 24,660 24,540 24,540 740
2020/06/29 23,960 24,160 23,870 23,940 800
2020/06/26 24,600 24,600 24,500 24,570 500
2020/06/25 24,340 24,520 24,210 24,350 3,080
2020/06/24 24,900 24,900 24,750 24,880 190
2020/06/23 24,940 25,020 24,500 24,880 510
2020/06/22 24,470 24,660 24,350 24,590 480
2020/06/19 24,830 24,990 24,760 24,790 1,020
2020/06/18 24,880 24,880 24,520 24,720 180
2020/06/17 25,170 25,170 25,010 25,090 430
2020/06/16 24,950 25,290 24,830 25,140 800
2020/06/15 24,230 24,230 23,600 23,600 1,020
2020/06/12 24,080 24,550 23,960 24,550 3,170
2020/06/11 25,630 25,720 25,300 25,300 1,090
2020/06/10 26,210 26,470 26,200 26,350 720
2020/06/09 26,680 26,680 26,420 26,460 500
2020/06/08 26,640 26,640 26,410 26,500 1,470
2020/06/05 25,680 25,860 25,560 25,860 1,280
2020/06/04 25,550 25,650 25,290 25,570 1,910
2020/06/03 24,990 25,090 24,920 25,050 800
2020/06/02 24,380 24,490 24,380 24,490 1,120
2020/06/01 24,270 24,540 24,270 24,430 130
2020/05/29 24,460 24,500 24,300 24,390 690
2020/05/28 24,680 24,890 24,630 24,850 2,080
2020/05/27 24,140 24,290 24,000 24,200 490
2020/05/26 23,730 24,130 23,730 24,130 940
2020/05/25 23,700 23,700 23,580 23,660 160
2020/05/22 23,690 23,690 23,270 23,280 130
2020/05/21 23,690 23,690 23,460 23,480 240
2020/05/20 23,500 23,560 23,370 23,500 250
2020/05/19 23,550 23,650 23,420 23,530 1,260
2020/05/18 22,730 22,880 22,710 22,880 110
2020/05/15 22,690 22,840 22,590 22,660 410
2020/05/14 22,380 22,380 22,170 22,200 880
2020/05/13 22,660 22,850 22,520 22,790 800
2020/05/12 23,310 23,330 23,000 23,160 790
2020/05/11 23,330 23,460 23,320 23,460 300
2020/05/08 22,980 23,160 22,840 23,030 360
2020/05/07 22,530 22,630 22,380 22,630 350
2020/05/01 23,290 23,410 22,900 23,050 1,090
2020/04/30 23,460 23,750 23,420 23,710 710
2020/04/28 23,250 23,250 23,130 23,230 420
2020/04/27 22,930 23,200 22,810 22,990 490
2020/04/24 22,650 22,650 22,330 22,400 330
2020/04/23 22,680 22,680 22,600 22,600 100
2020/04/22 22,240 22,430 22,150 22,360 2,730
2020/04/21 22,920 22,920 22,530 22,650 2,220
2020/04/20 23,290 23,470 23,180 23,180 1,080
2020/04/17 23,390 23,640 23,350 23,430 1,580
2020/04/16 22,590 22,730 22,420 22,730 380
2020/04/15 22,990 22,990 22,830 22,830 590
2020/04/14 22,730 22,970 22,580 22,960 620
2020/04/13 22,840 22,840 22,560 22,560 500
2020/04/10 22,920 22,990 22,880 22,970 980
2020/04/09 22,880 22,990 22,760 22,880 1,130
2020/04/08 22,130 22,410 21,910 22,400 990
2020/04/07 22,350 22,410 21,800 22,260 1,210
2020/04/06 20,750 21,560 20,750 21,340 1,380
2020/04/03 20,860 20,860 20,430 20,430 380
2020/04/02 20,190 20,770 20,180 20,360 620
2020/04/01 20,910 20,920 20,490 20,510 560
2020/03/31 21,560 21,850 21,430 21,470 1,320
2020/03/30 20,580 21,200 20,470 21,200 1,650
2020/03/27 22,260 22,260 21,350 21,570 2,080
2020/03/26 22,300 22,300 20,800 21,480 2,650
2020/03/25 20,880 22,690 20,500 22,690 2,890
2020/03/24 18,700 19,190 18,630 19,120 2,450
2020/03/23 18,300 18,400 18,050 18,150 2,390
2020/03/19 19,800 19,850 18,560 18,950 2,280
2020/03/18 19,990 19,990 19,320 19,320 2,690
2020/03/17 19,960 22,210 19,500 20,250 4,310
2020/03/16 21,970 22,000 20,240 20,970 7,660
2020/03/13 19,760 20,820 19,120 20,470 2,170
2020/03/12 22,140 22,190 20,800 21,180 1,970
2020/03/11 23,270 23,270 22,370 22,370 1,390
2020/03/10 22,240 23,380 21,970 23,330 2,650
2020/03/09 23,110 23,190 22,110 22,660 2,060
2020/03/06 25,030 25,190 24,540 24,550 2,770
2020/03/05 26,120 26,120 25,840 26,030 2,090
2020/03/04 24,930 25,540 24,810 25,540 1,800
2020/03/03 26,240 26,240 25,500 25,650 2,850
2020/03/02 24,510 25,090 24,260 25,060 3,950
2020/02/28 25,330 25,340 24,700 24,750 1,870
2020/02/27 26,770 26,770 26,160 26,310 1,710
2020/02/26 27,240 29,080 26,890 26,890 3,610
2020/02/25 28,030 28,270 27,950 28,270 2,780
2020/02/21 29,080 29,340 29,080 29,090 160
2020/02/20 29,190 29,200 29,190 29,200 90
2020/02/19 28,760 28,760 28,760 28,760 260
2020/02/18 28,800 28,850 28,760 28,760 120
2020/02/17 28,870 29,060 28,870 29,060 80
2020/02/14 28,840 28,840 28,830 28,830 100
2020/02/13 28,840 29,080 28,830 28,890 270
2020/02/12 28,670 28,860 28,670 28,760 220
2020/02/10 28,630 28,720 28,470 28,470 230
2020/02/07 28,860 28,990 28,770 28,770 430
2020/02/06 28,830 29,080 28,680 29,080 1,030
2020/02/05 28,260 28,280 28,090 28,250 250
2020/02/04 27,670 27,800 27,540 27,800 140
2020/02/03 27,590 27,680 27,400 27,680 460
2020/01/31 28,010 28,370 28,010 28,340 160
2020/01/30 28,190 28,220 27,770 28,010 700
2020/01/29 28,200 28,290 28,030 28,290 90
2020/01/28 28,000 28,030 27,770 28,030 90
2020/01/27 28,070 28,160 28,070 28,140 280
2020/01/24 28,460 28,460 28,460 28,460 50
2020/01/23 28,730 28,760 28,420 28,420 70
2020/01/22 28,860 29,020 28,860 29,020 170
2020/01/21 29,030 29,030 28,660 28,800 170
2020/01/20 29,050 29,050 29,030 29,050 210
2020/01/17 28,770 29,040 28,770 28,850 170
2020/01/16 28,650 28,730 28,640 28,640 40
2020/01/15 28,520 28,520 28,300 28,300 30
2020/01/14 28,610 28,650 28,550 28,590 160
2020/01/10 28,350 28,600 28,350 28,600 40
2020/01/09 28,250 28,270 28,020 28,090 130
2020/01/08 27,340 27,670 27,200 27,660 180
2020/01/07 27,670 27,780 27,670 27,770 170
2020/01/06 27,640 27,690 27,500 27,500 50

このページの先頭へ