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
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

このページの先頭へ