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 |
---|---|---|---|---|---|
2021/12/30 | 36,070 | 36,310 | 36,070 | 36,200 | 940 |
2021/12/29 | 36,010 | 36,150 | 36,010 | 36,150 | 280 |
2021/12/28 | 35,970 | 36,000 | 35,770 | 35,970 | 1,120 |
2021/12/27 | 35,540 | 35,580 | 35,370 | 35,580 | 480 |
2021/12/24 | 35,530 | 35,530 | 35,120 | 35,340 | 380 |
2021/12/23 | 35,250 | 35,300 | 35,060 | 35,300 | 240 |
2021/12/22 | 34,810 | 35,300 | 34,810 | 35,000 | 830 |
2021/12/21 | 34,620 | 34,750 | 34,200 | 34,630 | 400 |
2021/12/20 | 34,680 | 34,680 | 34,380 | 34,380 | 950 |
2021/12/17 | 35,290 | 35,380 | 35,190 | 35,190 | 850 |
2021/12/16 | 35,730 | 35,730 | 35,420 | 35,530 | 610 |
2021/12/15 | 35,000 | 35,050 | 34,990 | 35,030 | 140 |
2021/12/14 | 35,370 | 35,370 | 35,030 | 35,060 | 1,210 |
2021/12/13 | 35,300 | 35,450 | 35,300 | 35,370 | 250 |
2021/12/10 | 35,100 | 35,140 | 35,070 | 35,070 | 320 |
2021/12/09 | 34,920 | 35,220 | 34,920 | 35,070 | 350 |
2021/12/08 | 35,390 | 35,390 | 34,970 | 35,130 | 2,130 |
2021/12/07 | 34,890 | 34,890 | 34,590 | 34,870 | 260 |
2021/12/06 | 34,040 | 34,110 | 34,000 | 34,110 | 80 |
2021/12/03 | 34,060 | 34,060 | 33,700 | 34,040 | 2,130 |
2021/12/02 | 34,280 | 34,280 | 33,880 | 34,080 | 6,450 |
2021/12/01 | 34,500 | 34,820 | 34,300 | 34,580 | 620 |
2021/11/30 | 35,160 | 35,320 | 34,500 | 34,500 | 760 |
2021/11/29 | 35,390 | 35,390 | 34,900 | 34,930 | 1,890 |
2021/11/26 | 36,100 | 36,100 | 35,600 | 35,600 | 1,260 |
2021/11/25 | 36,300 | 36,450 | 36,300 | 36,450 | 110 |
2021/11/24 | 36,250 | 36,250 | 36,100 | 36,100 | 610 |
2021/11/22 | 35,750 | 35,850 | 35,700 | 35,850 | 490 |
2021/11/19 | 36,050 | 36,200 | 36,000 | 36,200 | 240 |
2021/11/18 | 36,050 | 36,100 | 35,950 | 36,100 | 280 |
2021/11/17 | 36,450 | 36,500 | 36,400 | 36,400 | 170 |
2021/11/16 | 36,150 | 36,200 | 36,150 | 36,150 | 50 |
2021/11/15 | 36,250 | 36,250 | 36,100 | 36,100 | 470 |
2021/11/12 | 36,050 | 36,150 | 36,050 | 36,050 | 650 |
2021/11/11 | 36,000 | 36,150 | 36,000 | 36,050 | 550 |
2021/11/10 | 35,950 | 35,950 | 35,800 | 35,850 | 410 |
2021/11/09 | 36,200 | 36,200 | 35,950 | 35,950 | 250 |
2021/11/08 | 36,200 | 36,250 | 36,150 | 36,200 | 800 |
2021/11/05 | 36,150 | 36,150 | 35,950 | 36,050 | 1,130 |
2021/11/04 | 36,200 | 36,300 | 36,200 | 36,200 | 760 |
2021/11/02 | 36,000 | 36,000 | 35,750 | 35,750 | 850 |
2021/11/01 | 35,950 | 36,050 | 35,950 | 36,000 | 810 |
2021/10/29 | 35,600 | 35,650 | 35,500 | 35,600 | 470 |
2021/10/28 | 35,550 | 35,550 | 35,400 | 35,450 | 1,140 |
2021/10/27 | 35,850 | 35,900 | 35,800 | 35,850 | 340 |
2021/10/26 | 35,750 | 35,800 | 35,700 | 35,750 | 250 |
2021/10/25 | 35,550 | 35,600 | 35,500 | 35,600 | 210 |
2021/10/22 | 35,500 | 35,700 | 35,500 | 35,600 | 190 |
2021/10/21 | 35,650 | 35,700 | 35,550 | 35,550 | 340 |
2021/10/20 | 35,650 | 35,750 | 35,600 | 35,700 | 670 |
2021/10/19 | 35,300 | 35,400 | 35,300 | 35,400 | 440 |
2021/10/18 | 35,450 | 35,450 | 35,400 | 35,450 | 450 |
2021/10/15 | 34,900 | 35,100 | 34,900 | 35,100 | 1,590 |
2021/10/14 | 34,300 | 34,450 | 34,300 | 34,450 | 140 |
2021/10/13 | 34,150 | 34,250 | 34,150 | 34,250 | 140 |
2021/10/12 | 34,350 | 34,350 | 34,150 | 34,250 | 210 |
2021/10/11 | 34,150 | 34,450 | 34,100 | 34,400 | 580 |
2021/10/08 | 34,150 | 34,250 | 34,150 | 34,200 | 680 |
2021/10/07 | 33,800 | 33,900 | 33,700 | 33,800 | 540 |
2021/10/06 | 33,550 | 33,650 | 33,450 | 33,600 | 590 |
2021/10/05 | 33,100 | 33,300 | 33,000 | 33,250 | 530 |
2021/10/04 | 33,600 | 33,600 | 33,300 | 33,400 | 1,700 |
2021/10/01 | 33,250 | 33,300 | 32,850 | 32,950 | 1,930 |
2021/09/30 | 33,850 | 34,050 | 33,850 | 34,050 | 250 |
2021/09/29 | 33,800 | 33,850 | 33,700 | 33,850 | 780 |
2021/09/28 | 34,050 | 34,150 | 33,950 | 34,150 | 600 |
2021/09/27 | 33,900 | 34,050 | 33,900 | 34,000 | 790 |
2021/09/24 | 33,800 | 33,850 | 33,650 | 33,800 | 1,840 |
2021/09/22 | 32,550 | 32,800 | 32,400 | 32,800 | 1,630 |
2021/09/21 | 32,850 | 33,050 | 32,750 | 32,950 | 1,300 |
2021/09/17 | 33,550 | 33,650 | 33,500 | 33,550 | 210 |
2021/09/16 | 33,550 | 33,550 | 33,400 | 33,450 | 350 |
2021/09/15 | 33,350 | 33,450 | 33,350 | 33,350 | 710 |
2021/09/14 | 33,800 | 33,850 | 33,800 | 33,850 | 590 |
2021/09/13 | 33,600 | 33,650 | 33,550 | 33,650 | 460 |
2021/09/10 | 33,750 | 33,900 | 33,700 | 33,900 | 280 |
2021/09/09 | 33,900 | 33,900 | 33,750 | 33,750 | 420 |
2021/09/08 | 33,950 | 34,150 | 33,950 | 34,150 | 220 |
2021/09/06 | 34,150 | 34,200 | 34,100 | 34,200 | 100 |
2021/09/03 | 34,200 | 34,350 | 34,200 | 34,300 | 340 |
2021/09/02 | 34,250 | 34,250 | 34,050 | 34,150 | 510 |
2021/09/01 | 34,250 | 34,350 | 34,250 | 34,350 | 90 |
2021/08/31 | 34,150 | 34,300 | 34,150 | 34,250 | 330 |
2021/08/30 | 34,350 | 34,350 | 34,150 | 34,250 | 270 |
2021/08/27 | 34,000 | 34,150 | 33,950 | 34,150 | 240 |
2021/08/26 | 34,200 | 34,200 | 34,100 | 34,100 | 40 |
2021/08/25 | 34,150 | 34,150 | 34,050 | 34,050 | 120 |
2021/08/24 | 34,150 | 34,200 | 34,100 | 34,200 | 130 |
2021/08/23 | 33,950 | 34,050 | 33,900 | 34,000 | 450 |
2021/08/20 | 33,650 | 33,750 | 33,500 | 33,550 | 630 |
2021/08/19 | 33,700 | 33,850 | 33,700 | 33,700 | 690 |
2021/08/18 | 33,950 | 34,100 | 33,950 | 34,050 | 500 |
2021/08/17 | 34,150 | 34,150 | 34,050 | 34,050 | 360 |
2021/08/16 | 34,200 | 34,200 | 33,950 | 34,050 | 530 |
2021/08/13 | 34,400 | 34,400 | 34,400 | 34,400 | 750 |
2021/08/12 | 34,350 | 34,450 | 34,350 | 34,350 | 870 |
2021/08/11 | 34,200 | 34,300 | 34,200 | 34,250 | 690 |
2021/08/10 | 34,000 | 34,050 | 33,950 | 34,000 | 360 |
2021/08/06 | 33,750 | 33,800 | 33,750 | 33,750 | 530 |
2021/08/05 | 33,550 | 33,650 | 33,550 | 33,600 | 660 |
2021/08/04 | 33,500 | 33,600 | 33,500 | 33,600 | 640 |
2021/08/03 | 33,500 | 33,600 | 33,450 | 33,450 | 600 |
2021/08/02 | 33,750 | 33,850 | 33,750 | 33,800 | 660 |
2021/07/30 | 33,600 | 33,700 | 33,600 | 33,600 | 300 |
2021/07/29 | 33,800 | 33,800 | 33,650 | 33,700 | 130 |
2021/07/28 | 33,850 | 33,900 | 33,700 | 33,750 | 340 |
2021/07/27 | 34,000 | 34,050 | 33,900 | 33,950 | 680 |
2021/07/26 | 34,050 | 34,050 | 33,800 | 33,850 | 830 |
2021/07/21 | 33,400 | 33,450 | 33,350 | 33,350 | 1,220 |
2021/07/20 | 32,750 | 32,950 | 32,700 | 32,850 | 2,360 |
2021/07/19 | 33,350 | 33,450 | 33,300 | 33,350 | 2,280 |
2021/07/16 | 33,650 | 33,900 | 33,650 | 33,800 | 210 |
2021/07/15 | 33,650 | 33,750 | 33,650 | 33,750 | 50 |
2021/07/14 | 33,950 | 33,950 | 33,800 | 33,850 | 190 |
2021/03/22 | 31,300 | 31,300 | 31,150 | 31,200 | 150 |
2021/03/19 | 31,500 | 31,650 | 31,500 | 31,550 | 480 |
2021/03/18 | 31,700 | 31,850 | 31,700 | 31,750 | 170 |
2021/03/17 | 31,500 | 31,550 | 31,500 | 31,550 | 110 |
2021/03/16 | 31,550 | 31,700 | 31,550 | 31,600 | 230 |
2021/03/15 | 31,650 | 31,650 | 31,550 | 31,600 | 260 |
2021/03/12 | 31,100 | 31,200 | 31,100 | 31,200 | 330 |
2021/03/11 | 30,900 | 31,100 | 30,800 | 31,100 | 930 |
2021/03/10 | 30,450 | 30,550 | 30,400 | 30,550 | 300 |
2021/03/09 | 30,750 | 30,800 | 30,600 | 30,800 | 1,390 |
2021/03/08 | 30,150 | 30,200 | 30,050 | 30,100 | 390 |
2021/03/05 | 29,400 | 29,400 | 29,160 | 29,350 | 1,100 |
2021/03/04 | 29,430 | 29,490 | 29,350 | 29,370 | 340 |
2021/03/03 | 29,550 | 29,680 | 29,550 | 29,630 | 160 |
2021/03/02 | 29,700 | 29,700 | 29,520 | 29,620 | 250 |
2021/03/01 | 29,180 | 29,340 | 29,180 | 29,250 | 300 |
2021/02/26 | 29,350 | 29,430 | 29,200 | 29,200 | 480 |
2021/02/25 | 29,870 | 29,960 | 29,870 | 29,940 | 290 |
2021/02/24 | 29,270 | 29,350 | 29,260 | 29,260 | 60 |
2021/02/22 | 29,240 | 29,370 | 29,220 | 29,250 | 190 |
2021/02/19 | 29,260 | 29,280 | 29,200 | 29,200 | 1,230 |
2021/02/18 | 29,500 | 29,520 | 29,420 | 29,520 | 140 |
2021/02/17 | 29,480 | 29,480 | 29,350 | 29,390 | 150 |
2021/02/16 | 29,400 | 29,450 | 29,370 | 29,450 | 210 |
2021/02/15 | 29,110 | 29,280 | 29,110 | 29,250 | 370 |
2021/02/12 | 28,950 | 29,000 | 28,950 | 29,000 | 120 |
2021/02/10 | 28,950 | 28,990 | 28,950 | 28,990 | 50 |
2021/02/09 | 29,070 | 29,070 | 28,930 | 29,000 | 230 |
2021/02/08 | 28,890 | 29,080 | 28,890 | 29,050 | 210 |
2021/02/05 | 28,830 | 28,980 | 28,780 | 28,980 | 1,240 |
2021/02/04 | 28,400 | 28,410 | 28,340 | 28,340 | 260 |
2021/02/03 | 28,450 | 28,450 | 28,350 | 28,390 | 290 |
2021/02/02 | 27,970 | 28,050 | 27,830 | 28,050 | 90 |
2021/02/01 | 27,510 | 27,780 | 27,510 | 27,780 | 130 |
2021/01/29 | 28,000 | 28,080 | 27,850 | 27,850 | 370 |
2021/01/28 | 27,570 | 27,900 | 27,570 | 27,870 | 1,000 |
2021/01/27 | 28,270 | 28,270 | 28,270 | 28,270 | 30 |
2021/01/26 | 28,310 | 28,310 | 28,100 | 28,100 | 390 |
2021/01/25 | 28,340 | 28,450 | 28,340 | 28,450 | 100 |
2021/01/22 | 28,350 | 28,410 | 28,290 | 28,360 | 190 |
2021/01/21 | 28,430 | 28,500 | 28,430 | 28,450 | 140 |
2021/01/20 | 28,330 | 28,380 | 28,240 | 28,240 | 330 |
2021/01/19 | 28,260 | 28,420 | 28,260 | 28,330 | 150 |
2021/01/18 | 28,110 | 28,180 | 28,090 | 28,090 | 360 |
2021/01/15 | 28,340 | 28,340 | 28,120 | 28,150 | 530 |
2021/01/14 | 28,440 | 28,630 | 28,440 | 28,490 | 370 |
2021/01/13 | 28,450 | 28,470 | 28,400 | 28,460 | 670 |
2021/01/12 | 28,500 | 28,540 | 28,420 | 28,500 | 430 |
2021/01/08 | 28,370 | 28,610 | 28,370 | 28,510 | 840 |
2021/01/07 | 28,000 | 28,130 | 27,910 | 28,110 | 1,130 |
2021/01/06 | 27,500 | 27,550 | 27,420 | 27,440 | 2,150 |
2021/01/05 | 27,510 | 27,510 | 27,360 | 27,360 | 530 |
2021/01/04 | 27,760 | 27,810 | 27,760 | 27,760 | 90 |