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
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

このページの先頭へ