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 |
---|---|---|---|---|---|
2022/12/30 | 37,540 | 37,540 | 37,390 | 37,400 | 260 |
2022/12/29 | 37,580 | 37,580 | 37,370 | 37,370 | 400 |
2022/12/28 | 37,820 | 38,000 | 37,820 | 37,950 | 1,360 |
2022/12/27 | 37,580 | 38,940 | 37,580 | 37,690 | 1,280 |
2022/12/26 | 37,350 | 37,690 | 37,110 | 37,390 | 500 |
2022/12/23 | 37,340 | 37,450 | 37,210 | 37,330 | 1,120 |
2022/12/22 | 37,660 | 37,700 | 37,630 | 37,630 | 350 |
2022/12/21 | 37,000 | 37,280 | 37,000 | 37,190 | 920 |
2022/12/20 | 38,300 | 38,330 | 36,870 | 36,950 | 550 |
2022/12/19 | 38,330 | 38,330 | 38,150 | 38,170 | 300 |
2022/12/16 | 39,000 | 39,000 | 38,790 | 38,810 | 1,220 |
2022/12/15 | 39,290 | 39,290 | 39,270 | 39,270 | 270 |
2022/12/14 | 39,460 | 39,490 | 39,400 | 39,490 | 230 |
2022/12/13 | 39,860 | 39,890 | 39,790 | 39,860 | 1,860 |
2022/12/12 | 38,990 | 39,090 | 38,970 | 39,050 | 120 |
2022/12/09 | 39,480 | 39,480 | 39,150 | 39,240 | 230 |
2022/12/08 | 39,020 | 39,280 | 39,000 | 39,280 | 320 |
2022/12/07 | 39,390 | 39,390 | 39,190 | 39,370 | 310 |
2022/12/06 | 39,460 | 39,620 | 39,460 | 39,620 | 230 |
2022/12/05 | 40,110 | 40,290 | 39,320 | 39,360 | 7,790 |
2022/12/02 | 40,680 | 40,680 | 40,250 | 40,340 | 2,020 |
2022/12/01 | 41,130 | 41,290 | 40,940 | 40,940 | 130 |
2022/11/30 | 40,720 | 40,810 | 40,710 | 40,710 | 160 |
2022/11/29 | 41,120 | 41,120 | 40,720 | 40,780 | 270 |
2022/11/28 | 41,660 | 41,660 | 41,050 | 41,430 | 180 |
2022/11/25 | 41,170 | 41,250 | 41,160 | 41,180 | 300 |
2022/11/24 | 41,640 | 41,640 | 41,240 | 41,250 | 940 |
2022/11/22 | 41,490 | 41,640 | 41,490 | 41,490 | 180 |
2022/11/21 | 41,350 | 41,350 | 40,970 | 41,050 | 230 |
2022/11/18 | 40,770 | 40,820 | 40,650 | 40,650 | 90 |
2022/11/17 | 40,610 | 40,650 | 40,610 | 40,650 | 220 |
2022/11/16 | 41,440 | 41,440 | 40,410 | 40,760 | 560 |
2022/11/15 | 40,990 | 40,990 | 40,850 | 40,950 | 340 |
2022/11/14 | 40,910 | 40,910 | 40,590 | 40,640 | 690 |
2022/11/11 | 41,990 | 41,990 | 41,410 | 41,600 | 1,240 |
2022/11/10 | 41,280 | 41,290 | 41,260 | 41,290 | 200 |
2022/11/09 | 41,810 | 41,830 | 41,750 | 41,830 | 940 |
2022/11/08 | 41,610 | 42,170 | 41,610 | 41,730 | 470 |
2022/11/07 | 41,010 | 41,340 | 41,010 | 41,280 | 1,160 |
2022/11/04 | 41,070 | 41,120 | 40,940 | 41,100 | 1,400 |
2022/11/02 | 41,830 | 41,860 | 41,730 | 41,830 | 430 |
2022/11/01 | 42,150 | 42,290 | 42,150 | 42,230 | 820 |
2022/10/31 | 42,110 | 42,190 | 42,080 | 42,110 | 2,190 |
2022/10/28 | 40,660 | 40,740 | 40,520 | 40,520 | 850 |
2022/10/27 | 40,490 | 40,540 | 40,310 | 40,310 | 1,680 |
2022/10/26 | 40,620 | 40,840 | 40,620 | 40,750 | 1,320 |
2022/10/25 | 40,570 | 40,700 | 40,510 | 40,610 | 540 |
2022/10/24 | 40,150 | 40,240 | 39,840 | 40,110 | 1,020 |
2022/10/21 | 39,460 | 39,550 | 39,400 | 39,450 | 580 |
2022/10/20 | 39,550 | 39,680 | 39,430 | 39,680 | 330 |
2022/10/19 | 39,670 | 39,790 | 39,530 | 39,720 | 420 |
2022/10/18 | 39,290 | 39,620 | 39,180 | 39,530 | 1,260 |
2022/10/17 | 38,590 | 38,590 | 38,320 | 38,540 | 470 |
2022/10/14 | 38,420 | 38,680 | 38,350 | 38,660 | 1,520 |
2022/10/13 | 37,260 | 37,300 | 37,250 | 37,300 | 260 |
2022/10/12 | 37,050 | 37,280 | 37,050 | 37,230 | 40 |
2022/10/11 | 37,000 | 37,000 | 36,750 | 36,760 | 230 |
2022/10/07 | 37,480 | 37,690 | 37,480 | 37,590 | 100 |
2022/10/06 | 37,960 | 38,170 | 37,960 | 38,150 | 440 |
2022/10/05 | 37,790 | 37,800 | 37,670 | 37,790 | 420 |
2022/10/04 | 37,040 | 37,410 | 37,040 | 37,400 | 540 |
2022/10/03 | 36,090 | 36,280 | 35,960 | 36,260 | 940 |
2022/09/30 | 36,700 | 36,740 | 36,620 | 36,630 | 530 |
2022/09/29 | 36,870 | 37,260 | 36,870 | 37,260 | 200 |
2022/09/28 | 36,700 | 36,700 | 36,360 | 36,520 | 400 |
2022/09/27 | 36,750 | 37,000 | 36,750 | 36,970 | 210 |
2022/09/26 | 37,500 | 37,500 | 36,700 | 36,700 | 2,500 |
2022/09/22 | 37,730 | 37,990 | 37,620 | 37,980 | 1,940 |
2022/09/21 | 38,340 | 38,490 | 38,330 | 38,490 | 330 |
2022/09/20 | 38,670 | 38,740 | 38,640 | 38,740 | 230 |
2022/09/16 | 38,510 | 38,510 | 38,260 | 38,360 | 380 |
2022/09/15 | 38,890 | 38,890 | 38,710 | 38,850 | 1,340 |
2022/09/14 | 39,480 | 39,480 | 38,890 | 38,890 | 1,310 |
2022/09/13 | 40,100 | 40,120 | 40,040 | 40,110 | 200 |
2022/09/12 | 40,040 | 40,300 | 39,830 | 40,000 | 720 |
2022/09/09 | 39,870 | 39,870 | 39,500 | 39,500 | 300 |
2022/09/08 | 39,390 | 39,550 | 39,390 | 39,450 | 810 |
2022/09/07 | 38,670 | 38,860 | 38,520 | 38,850 | 640 |
2022/09/06 | 38,430 | 38,430 | 38,390 | 38,430 | 160 |
2022/09/05 | 38,130 | 38,300 | 38,130 | 38,220 | 430 |
2022/09/02 | 38,590 | 38,590 | 38,420 | 38,490 | 620 |
2022/09/01 | 38,050 | 38,410 | 38,040 | 38,040 | 620 |
2022/08/31 | 38,330 | 38,500 | 38,280 | 38,410 | 1,060 |
2022/08/30 | 38,580 | 38,670 | 38,580 | 38,650 | 470 |
2022/08/29 | 38,360 | 38,620 | 38,340 | 38,560 | 790 |
2022/08/26 | 39,390 | 39,510 | 39,390 | 39,470 | 820 |
2022/08/25 | 39,240 | 39,240 | 39,180 | 39,210 | 220 |
2022/08/24 | 39,030 | 39,080 | 38,880 | 38,940 | 530 |
2022/08/23 | 39,500 | 39,570 | 39,310 | 39,310 | 270 |
2022/08/22 | 39,950 | 40,020 | 39,840 | 39,970 | 5,510 |
2022/08/19 | 40,000 | 40,150 | 40,000 | 40,110 | 320 |
2022/08/18 | 39,740 | 39,790 | 39,690 | 39,790 | 270 |
2022/08/17 | 39,820 | 39,830 | 39,700 | 39,740 | 420 |
2022/08/16 | 39,070 | 39,200 | 39,070 | 39,190 | 130 |
2022/08/15 | 38,870 | 39,300 | 38,840 | 38,890 | 200 |
2022/08/12 | 38,530 | 38,570 | 38,520 | 38,530 | 300 |
2022/08/10 | 38,380 | 38,460 | 38,360 | 38,420 | 80 |
2022/08/09 | 38,480 | 38,500 | 38,390 | 38,450 | 90 |
2022/08/08 | 38,210 | 38,460 | 38,210 | 38,440 | 560 |
2022/08/05 | 37,710 | 37,710 | 37,710 | 37,710 | 20 |
2022/08/04 | 38,200 | 38,200 | 38,000 | 38,050 | 430 |
2022/08/03 | 37,530 | 37,610 | 37,400 | 37,510 | 290 |
2022/08/02 | 37,130 | 37,130 | 37,000 | 37,000 | 280 |
2022/08/01 | 37,810 | 37,810 | 37,580 | 37,610 | 220 |
2022/07/29 | 37,880 | 37,910 | 37,520 | 37,520 | 1,130 |
2022/07/28 | 37,980 | 38,000 | 37,740 | 37,740 | 370 |
2022/07/27 | 37,720 | 37,930 | 37,720 | 37,920 | 330 |
2022/07/26 | 37,650 | 37,760 | 37,620 | 37,720 | 250 |
2022/07/25 | 37,750 | 37,750 | 37,570 | 37,650 | 300 |
2022/07/22 | 38,210 | 38,270 | 38,030 | 38,250 | 130 |
2022/07/21 | 38,100 | 38,300 | 38,100 | 38,300 | 210 |
2022/07/20 | 38,120 | 38,300 | 38,120 | 38,220 | 860 |
2022/07/19 | 37,300 | 37,350 | 37,250 | 37,270 | 110 |
2022/07/15 | 36,900 | 37,000 | 36,870 | 36,970 | 230 |
2022/07/14 | 36,600 | 36,860 | 36,600 | 36,860 | 110 |
2022/07/13 | 36,850 | 36,850 | 36,770 | 36,770 | 120 |
2022/07/12 | 37,150 | 37,150 | 36,930 | 36,950 | 290 |
2022/07/11 | 37,000 | 37,070 | 37,000 | 37,070 | 50 |
2022/07/08 | 37,000 | 37,010 | 36,770 | 36,790 | 240 |
2022/07/07 | 36,530 | 36,660 | 36,460 | 36,660 | 130 |
2022/07/06 | 36,190 | 36,520 | 36,190 | 36,190 | 270 |
2022/07/05 | 36,660 | 36,880 | 36,660 | 36,840 | 510 |
2022/07/04 | 36,210 | 36,340 | 36,190 | 36,340 | 850 |
2022/07/01 | 36,100 | 36,310 | 35,720 | 35,750 | 1,230 |
2022/06/30 | 36,790 | 36,790 | 36,450 | 36,480 | 160 |
2022/06/29 | 36,620 | 36,640 | 36,500 | 36,540 | 300 |
2022/06/28 | 37,000 | 37,060 | 36,860 | 36,910 | 540 |
2022/06/27 | 36,790 | 36,900 | 36,600 | 36,900 | 1,060 |
2022/06/24 | 35,940 | 36,130 | 35,940 | 36,130 | 540 |
2022/06/23 | 35,740 | 35,830 | 35,740 | 35,830 | 20 |
2022/06/22 | 35,990 | 36,070 | 35,750 | 35,750 | 390 |
2022/06/21 | 35,380 | 35,560 | 35,360 | 35,510 | 380 |
2022/06/20 | 35,430 | 35,430 | 34,900 | 35,080 | 600 |
2022/06/17 | 34,650 | 35,100 | 34,600 | 35,080 | 700 |
2022/06/16 | 35,970 | 36,060 | 35,700 | 35,700 | 520 |
2022/06/15 | 35,830 | 36,020 | 35,570 | 35,640 | 700 |
2022/06/14 | 35,700 | 36,000 | 35,560 | 35,990 | 1,020 |
2022/06/13 | 36,500 | 36,520 | 36,250 | 36,260 | 950 |
2022/06/10 | 37,800 | 37,810 | 37,410 | 37,410 | 460 |
2022/06/09 | 38,270 | 38,340 | 38,080 | 38,080 | 390 |
2022/06/08 | 37,900 | 38,260 | 37,900 | 38,210 | 360 |
2022/06/07 | 37,610 | 37,750 | 37,600 | 37,630 | 400 |
2022/06/06 | 37,340 | 37,450 | 37,100 | 37,400 | 340 |
2022/06/03 | 37,600 | 37,600 | 37,380 | 37,450 | 160 |
2022/06/02 | 36,860 | 37,010 | 36,430 | 36,920 | 290 |
2022/06/01 | 36,880 | 37,180 | 36,880 | 37,130 | 380 |
2022/05/31 | 36,780 | 36,880 | 36,120 | 36,810 | 160 |
2022/05/30 | 36,480 | 36,690 | 36,480 | 36,690 | 540 |
2022/05/27 | 36,000 | 36,000 | 35,780 | 35,780 | 200 |
2022/05/26 | 35,350 | 35,620 | 35,350 | 35,440 | 410 |
2022/05/25 | 35,110 | 35,360 | 35,110 | 35,240 | 530 |
2022/05/24 | 35,240 | 35,250 | 35,020 | 35,020 | 1,380 |
2022/05/23 | 35,100 | 35,100 | 34,650 | 34,920 | 650 |
2022/05/20 | 34,800 | 34,940 | 34,700 | 34,850 | 730 |
2022/05/19 | 34,800 | 35,370 | 34,800 | 35,370 | 1,020 |
2022/05/18 | 36,630 | 36,960 | 36,430 | 36,430 | 460 |
2022/05/17 | 36,120 | 36,220 | 35,950 | 36,150 | 320 |
2022/05/16 | 36,210 | 36,210 | 35,650 | 35,840 | 870 |
2022/05/13 | 35,520 | 36,050 | 35,330 | 35,680 | 690 |
2022/05/12 | 35,910 | 36,150 | 35,530 | 35,530 | 640 |
2022/05/11 | 36,370 | 36,620 | 36,270 | 36,370 | 370 |
2022/05/10 | 36,530 | 36,830 | 36,130 | 36,630 | 440 |
2022/05/09 | 37,020 | 37,270 | 36,780 | 36,920 | 440 |
2022/05/06 | 37,040 | 37,560 | 37,040 | 37,260 | 530 |
2022/05/02 | 37,270 | 37,730 | 37,000 | 37,420 | 650 |
2022/04/28 | 37,190 | 37,970 | 36,920 | 37,970 | 460 |
2022/04/27 | 36,730 | 37,120 | 36,620 | 37,120 | 570 |
2022/04/26 | 37,730 | 37,830 | 37,480 | 37,780 | 360 |
2022/04/25 | 37,510 | 37,650 | 37,200 | 37,310 | 650 |
2022/04/22 | 38,520 | 38,680 | 38,400 | 38,680 | 690 |
2022/04/21 | 39,390 | 39,390 | 38,860 | 39,110 | 180 |
2022/04/20 | 39,000 | 39,150 | 38,700 | 38,820 | 420 |
2022/04/19 | 37,810 | 38,250 | 37,810 | 38,220 | 230 |
2022/04/18 | 37,660 | 37,660 | 37,480 | 37,660 | 90 |
2022/04/15 | 37,590 | 37,600 | 37,360 | 37,440 | 110 |
2022/04/14 | 37,440 | 37,550 | 37,350 | 37,540 | 780 |
2022/04/13 | 37,150 | 37,490 | 37,150 | 37,490 | 630 |
2022/04/12 | 37,360 | 37,360 | 37,000 | 37,140 | 140 |
2022/04/11 | 37,280 | 37,430 | 37,240 | 37,350 | 310 |
2022/04/08 | 37,290 | 37,290 | 36,950 | 37,090 | 100 |
2022/04/07 | 37,020 | 37,080 | 36,730 | 36,770 | 240 |
2022/04/06 | 37,100 | 37,110 | 37,030 | 37,030 | 50 |
2022/04/05 | 37,020 | 37,100 | 36,810 | 37,080 | 270 |
2022/04/04 | 36,890 | 36,910 | 36,810 | 36,880 | 200 |
2022/04/01 | 36,740 | 36,900 | 36,580 | 36,820 | 500 |
2022/03/31 | 37,080 | 37,330 | 37,080 | 37,080 | 230 |
2022/03/30 | 37,500 | 37,600 | 36,890 | 37,200 | 570 |
2022/03/29 | 37,340 | 37,670 | 37,130 | 37,310 | 390 |
2022/03/28 | 36,760 | 37,340 | 36,640 | 36,990 | 410 |
2022/03/25 | 36,690 | 36,990 | 36,330 | 36,570 | 910 |
2022/03/24 | 36,000 | 36,590 | 35,960 | 36,250 | 560 |
2022/03/23 | 36,460 | 36,670 | 36,420 | 36,420 | 2,130 |
2022/03/22 | 35,690 | 36,180 | 35,580 | 35,790 | 790 |
2022/03/18 | 35,270 | 35,460 | 35,010 | 35,370 | 740 |
2022/03/17 | 35,060 | 35,200 | 34,810 | 35,190 | 1,370 |
2022/03/16 | 34,200 | 34,500 | 34,200 | 34,500 | 580 |
2022/03/15 | 34,060 | 34,060 | 33,610 | 33,610 | 80 |
2022/03/14 | 33,730 | 33,800 | 33,710 | 33,800 | 500 |
2022/03/11 | 33,500 | 33,540 | 33,300 | 33,540 | 140 |
2022/03/10 | 33,450 | 33,450 | 33,250 | 33,380 | 190 |
2022/03/09 | 32,800 | 33,150 | 32,630 | 32,710 | 400 |
2022/03/08 | 32,740 | 33,200 | 32,510 | 32,770 | 1,770 |
2022/03/07 | 33,250 | 33,290 | 32,980 | 33,290 | 510 |
2022/03/04 | 33,970 | 33,970 | 33,130 | 33,630 | 890 |
2022/03/03 | 33,840 | 34,240 | 33,680 | 33,910 | 470 |
2022/03/02 | 33,240 | 34,290 | 33,000 | 33,360 | 680 |
2022/03/01 | 33,650 | 33,970 | 33,650 | 33,780 | 460 |
2022/02/28 | 33,600 | 33,860 | 33,310 | 33,580 | 2,600 |
2022/02/25 | 33,020 | 33,260 | 32,890 | 33,240 | 2,140 |
2022/02/24 | 33,000 | 33,130 | 32,010 | 32,050 | 1,200 |
2022/02/22 | 33,370 | 33,910 | 33,160 | 33,370 | 700 |
2022/02/21 | 33,800 | 34,360 | 33,740 | 34,270 | 570 |
2022/02/18 | 34,110 | 35,380 | 34,110 | 34,680 | 390 |
2022/02/17 | 34,800 | 34,810 | 34,730 | 34,800 | 110 |
2022/02/16 | 34,910 | 34,950 | 34,850 | 34,860 | 220 |
2022/02/15 | 34,700 | 34,700 | 34,320 | 34,330 | 190 |
2022/02/14 | 34,770 | 34,850 | 34,590 | 34,700 | 830 |
2022/02/10 | 35,750 | 35,750 | 35,650 | 35,690 | 90 |
2022/02/09 | 35,430 | 35,490 | 35,360 | 35,430 | 180 |
2022/02/08 | 34,870 | 34,980 | 34,870 | 34,930 | 490 |
2022/02/07 | 34,900 | 34,910 | 34,850 | 34,910 | 170 |
2022/02/04 | 35,030 | 35,100 | 34,990 | 35,000 | 140 |
2022/02/03 | 35,110 | 35,200 | 35,110 | 35,200 | 340 |
2022/02/02 | 35,010 | 35,100 | 35,000 | 35,040 | 300 |
2022/02/01 | 35,000 | 35,030 | 34,740 | 34,940 | 460 |
2022/01/31 | 34,510 | 35,020 | 34,460 | 35,020 | 880 |
2022/01/28 | 34,110 | 34,550 | 34,060 | 34,200 | 900 |
2022/01/27 | 34,030 | 34,030 | 33,350 | 33,510 | 1,800 |
2022/01/26 | 33,730 | 33,910 | 33,590 | 33,910 | 1,180 |
2022/01/25 | 33,850 | 33,850 | 33,320 | 33,400 | 1,260 |
2022/01/24 | 33,830 | 34,000 | 33,770 | 33,930 | 1,520 |
2022/01/21 | 34,170 | 34,370 | 33,820 | 34,200 | 1,100 |
2022/01/20 | 34,710 | 34,860 | 34,400 | 34,730 | 390 |
2022/01/19 | 35,030 | 35,120 | 34,700 | 34,720 | 920 |
2022/01/18 | 35,560 | 35,620 | 35,520 | 35,520 | 450 |
2022/01/17 | 35,610 | 35,610 | 35,480 | 35,480 | 830 |
2022/01/14 | 35,700 | 35,700 | 35,470 | 35,540 | 1,010 |
2022/01/13 | 36,160 | 36,160 | 35,850 | 35,860 | 330 |
2022/01/12 | 36,180 | 36,180 | 36,100 | 36,160 | 1,160 |
2022/01/11 | 36,000 | 36,000 | 35,720 | 35,890 | 780 |
2022/01/07 | 36,430 | 36,430 | 36,230 | 36,370 | 180 |
2022/01/06 | 36,660 | 36,660 | 36,230 | 36,260 | 1,200 |
2022/01/05 | 36,790 | 36,880 | 36,650 | 36,710 | 210 |
2022/01/04 | 36,900 | 36,900 | 36,320 | 36,680 | 680 |