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
2023/12/29 44,600 44,600 44,600 44,600 10
2023/12/28 44,570 44,580 44,570 44,570 30
2023/12/27 44,790 44,800 44,660 44,800 100
2023/12/26 44,460 44,480 44,460 44,470 50
2023/12/25 44,400 44,420 44,360 44,420 390
2023/12/22 44,340 44,410 44,340 44,410 40
2023/12/21 44,650 44,670 44,460 44,490 360
2023/12/20 44,910 45,240 44,910 45,150 420
2023/12/19 44,510 44,720 44,440 44,720 290
2023/12/18 44,390 44,430 44,390 44,400 100
2023/12/15 44,420 44,420 44,240 44,240 140
2023/12/14 44,350 44,370 43,880 44,030 150
2023/12/13 44,500 44,550 44,500 44,540 70
2023/12/12 44,560 44,560 44,320 44,320 360
2023/12/11 43,790 44,180 43,790 44,130 420
2023/12/08 43,500 43,530 43,140 43,530 700
2023/12/07 44,210 44,310 44,190 44,190 190
2023/12/06 44,410 44,560 44,410 44,490 870
2023/12/05 44,590 44,590 44,590 44,590 10
2023/12/04 45,980 45,980 45,250 45,380 870
2023/12/01 45,310 45,390 45,160 45,280 170
2023/11/30 44,530 44,580 44,440 44,570 140
2023/11/29 44,350 44,350 44,250 44,310 40
2023/11/28 44,640 44,640 44,480 44,500 270
2023/11/27 44,860 44,970 44,800 44,800 240
2023/11/24 44,900 44,900 44,630 44,860 70
2023/11/22 44,300 44,300 44,220 44,220 300
2023/11/21 44,340 44,350 44,060 44,060 690
2023/11/20 44,560 44,560 44,240 44,240 90
2023/11/17 44,860 44,860 44,750 44,750 60
2023/11/16 44,670 45,050 44,670 44,990 530
2023/11/15 44,560 44,670 44,560 44,670 360
2023/11/14 44,170 44,340 44,170 44,330 80
2023/11/13 44,130 44,130 44,000 44,000 210
2023/11/10 43,630 43,640 43,630 43,640 60
2023/11/09 43,720 43,760 43,720 43,760 270
2023/11/08 43,640 43,670 43,620 43,660 160
2023/11/06 43,290 43,360 43,290 43,360 180
2023/11/02 42,780 42,780 42,610 42,610 90
2023/11/01 42,430 42,490 42,420 42,480 50
2023/10/31 41,820 42,050 41,820 42,050 60
2023/10/30 41,410 41,460 41,380 41,450 180
2023/10/27 42,070 42,110 42,070 42,110 60
2023/10/26 42,190 42,190 42,190 42,190 10
2023/10/25 42,400 42,400 42,320 42,350 80
2023/10/24 42,060 42,460 41,990 42,460 120
2023/10/23 42,340 42,390 42,270 42,380 80
2023/10/20 42,590 42,590 42,560 42,560 30
2023/10/19 42,810 42,960 42,810 42,830 170
2023/10/18 43,250 43,250 43,250 43,250 20
2023/10/17 43,180 43,180 43,180 43,180 100
2023/10/16 42,890 42,890 42,890 42,890 20
2023/10/13 42,870 42,920 42,870 42,890 110
2023/10/12 42,980 43,070 42,970 42,990 130
2023/10/11 42,670 42,670 42,670 42,670 70
2023/10/10 42,680 42,680 42,510 42,520 90
2023/10/06 41,960 41,980 41,870 41,980 180
2023/10/05 41,850 41,980 41,850 41,970 170
2023/10/04 42,010 42,010 41,790 41,860 190
2023/10/03 42,800 42,800 42,550 42,550 200
2023/10/02 42,880 42,980 42,860 42,870 260
2023/09/29 42,890 42,900 42,790 42,900 70
2023/09/28 42,780 42,780 42,690 42,780 50
2023/09/27 42,770 42,800 42,690 42,800 90
2023/09/26 43,120 43,120 43,000 43,000 40
2023/09/25 42,970 43,050 42,940 43,050 160
2023/09/22 42,980 43,070 42,830 43,050 170
2023/09/21 43,420 43,480 43,380 43,380 70
2023/09/20 43,470 43,470 43,460 43,460 330
2023/09/19 43,540 43,620 43,540 43,610 100
2023/09/15 43,860 44,000 43,840 44,000 180
2023/09/14 43,470 43,470 43,400 43,400 90
2023/09/13 43,410 43,470 43,400 43,470 120
2023/09/12 43,280 43,300 43,260 43,300 70
2023/09/11 43,330 43,330 43,140 43,140 40
2023/09/08 43,380 43,380 43,180 43,280 120
2023/09/07 43,340 43,380 43,300 43,300 140
2023/09/06 43,560 43,560 43,560 43,560 90
2023/09/05 43,390 43,480 43,390 43,480 80
2023/09/04 43,240 43,410 43,240 43,410 70
2023/09/01 43,180 43,180 43,100 43,180 100
2023/08/31 43,490 43,500 43,490 43,500 70
2023/08/30 43,340 43,480 43,300 43,480 180
2023/08/29 43,090 43,160 43,060 43,160 140
2023/08/28 42,910 42,920 42,910 42,920 40
2023/08/25 42,490 42,490 42,460 42,460 150
2023/08/24 42,530 42,590 42,530 42,590 20
2023/08/23 42,540 42,590 42,540 42,590 70
2023/08/22 42,730 42,920 42,730 42,780 60
2023/08/21 42,730 42,730 42,710 42,720 40
2023/08/18 42,810 42,820 42,640 42,720 270
2023/08/17 43,320 43,320 43,300 43,300 20
2023/08/16 43,300 43,310 43,230 43,280 70
2023/08/15 43,650 43,650 43,650 43,650 20
2023/08/14 43,410 43,600 43,410 43,600 90
2023/08/10 43,060 43,240 43,060 43,240 30
2023/08/09 43,040 43,040 43,020 43,020 50
2023/08/08 42,840 43,190 42,840 43,080 180
2023/08/07 42,550 42,550 42,370 42,520 210
2023/08/04 42,600 42,890 42,600 42,810 240
2023/08/03 43,010 43,270 43,010 43,270 50
2023/08/02 43,230 43,250 43,060 43,140 260
2023/08/01 43,020 43,220 42,980 43,210 190
2023/07/31 42,400 42,730 42,400 42,730 300
2023/07/28 41,830 42,350 41,680 41,830 160
2023/07/27 42,360 42,390 42,180 42,350 170
2023/07/26 42,440 42,500 42,420 42,420 70
2023/07/25 42,630 42,630 42,530 42,600 170
2023/07/21 41,970 42,050 41,910 42,050 130
2023/07/20 41,680 41,680 41,680 41,680 70
2023/07/19 41,300 41,430 41,300 41,430 140
2023/07/18 40,780 40,780 40,760 40,760 140
2023/07/14 40,310 40,310 40,140 40,210 190
2023/07/12 40,940 40,940 40,580 40,700 60
2023/07/11 40,780 40,910 40,660 40,660 250
2023/07/10 40,870 40,990 40,860 40,860 160
2023/07/07 41,570 41,670 41,470 41,640 60
2023/07/06 42,030 42,030 41,880 41,880 230
2023/07/05 42,300 42,350 42,230 42,330 190
2023/07/04 42,270 42,350 42,270 42,310 530
2023/07/03 42,310 42,380 42,230 42,380 270
2023/06/30 42,040 42,090 42,000 42,090 610
2023/06/29 41,790 41,790 41,650 41,650 180
2023/06/28 41,530 41,530 41,480 41,520 50
2023/06/27 41,270 41,270 41,270 41,270 10
2023/06/26 41,270 41,320 41,200 41,320 200
2023/06/23 41,350 41,350 41,120 41,250 200
2023/06/22 40,630 40,990 40,630 40,990 60
2023/06/21 40,980 41,170 40,980 41,170 320
2023/06/20 41,290 41,380 41,230 41,230 1,050
2023/06/19 41,410 41,410 41,210 41,210 120
2023/06/16 41,060 41,190 40,960 41,180 160
2023/06/15 40,510 40,920 40,480 40,850 340
2023/06/14 40,720 40,720 40,640 40,700 240
2023/06/13 40,350 40,490 40,350 40,430 70
2023/06/12 40,300 40,300 40,250 40,250 30
2023/06/09 40,010 40,100 39,960 40,030 130
2023/06/08 40,230 40,230 40,000 40,060 170
2023/06/06 39,840 40,280 39,790 40,280 490
2023/06/05 40,320 40,330 40,270 40,270 440
2023/06/02 39,090 39,210 39,090 39,210 60
2023/06/01 39,090 39,170 39,040 39,090 250
2023/05/31 39,250 39,250 39,050 39,050 20
2023/05/30 39,630 39,630 39,470 39,630 170
2023/05/29 39,780 39,850 39,560 39,630 550
2023/05/26 39,020 39,020 38,900 38,930 190
2023/05/25 38,820 38,940 38,820 38,940 140
2023/05/24 39,040 39,040 38,900 38,900 100
2023/05/23 39,290 39,410 39,290 39,300 60
2023/05/22 39,180 39,200 39,140 39,200 60
2023/05/19 39,590 39,610 39,480 39,530 310
2023/05/18 39,090 39,140 39,030 39,080 680
2023/05/17 38,300 38,390 38,300 38,390 170
2023/05/16 38,530 38,530 38,400 38,400 50
2023/05/15 38,400 38,620 38,400 38,620 200
2023/05/12 38,140 38,290 38,100 38,220 110
2023/05/11 38,300 38,330 38,280 38,310 250
2023/05/10 38,640 38,640 38,640 38,640 10
2023/05/09 38,580 38,580 38,560 38,560 30
2023/05/08 38,670 38,700 38,530 38,590 560
2023/05/02 39,800 39,860 39,690 39,790 610
2023/05/01 39,490 39,700 39,310 39,310 850
2023/04/28 38,530 38,750 38,370 38,750 210
2023/04/27 37,890 37,900 37,890 37,900 40
2023/04/26 38,180 38,190 38,180 38,180 80
2023/04/25 38,590 38,620 38,560 38,560 150
2023/04/24 38,440 38,480 38,440 38,480 20
2023/04/21 38,370 38,550 38,370 38,380 240
2023/04/20 38,820 38,830 38,810 38,810 70
2023/04/19 38,820 38,820 38,680 38,680 60
2023/04/18 38,830 38,940 38,750 38,830 300
2023/04/17 38,590 38,700 38,590 38,630 230
2023/04/14 38,320 38,330 38,210 38,210 180
2023/04/13 38,000 38,190 38,000 38,140 100
2023/04/12 38,300 38,420 38,290 38,420 130
2023/04/11 38,130 38,200 38,090 38,150 420
2023/04/10 37,800 37,880 37,770 37,840 120
2023/04/07 37,420 37,430 37,420 37,430 60
2023/04/06 37,350 37,350 37,250 37,260 260
2023/04/05 37,370 37,440 37,350 37,430 660
2023/04/04 37,820 38,020 37,740 37,990 520
2023/04/03 37,770 37,800 37,650 37,750 1,040
2023/03/31 37,250 37,420 37,170 37,170 1,590
2023/03/30 36,880 37,000 36,850 36,930 210
2023/03/29 36,130 36,470 36,130 36,430 260
2023/03/28 36,360 36,360 36,090 36,130 280
2023/03/27 36,020 36,130 35,770 36,090 240
2023/03/24 35,950 35,950 35,650 35,650 310
2023/03/23 35,900 35,970 35,850 35,970 610
2023/03/22 36,680 36,790 36,680 36,770 400
2023/03/20 36,190 36,300 35,760 35,760 1,110
2023/03/17 36,610 36,700 36,570 36,590 420
2023/03/16 36,100 36,410 36,070 36,260 460
2023/03/15 36,850 36,940 36,760 36,840 340
2023/03/14 36,750 36,750 36,180 36,500 940
2023/03/13 37,060 37,060 36,890 36,950 750
2023/03/10 37,460 37,460 37,200 37,350 850
2023/03/09 38,430 38,430 38,250 38,250 80
2023/03/08 38,440 38,600 38,430 38,600 110
2023/03/07 38,690 38,780 38,690 38,720 120
2023/03/06 38,600 38,640 38,600 38,620 170
2023/03/03 38,370 38,400 38,350 38,380 230
2023/03/02 38,100 38,150 38,020 38,040 120
2023/03/01 37,870 37,930 37,850 37,930 530
2023/02/28 38,230 38,230 38,180 38,220 40
2023/02/27 38,100 38,110 38,080 38,110 300
2023/02/24 38,020 38,020 37,880 37,980 370
2023/02/22 38,430 38,430 38,050 38,050 360
2023/02/21 38,560 38,560 38,490 38,490 40
2023/02/20 38,650 38,730 38,630 38,630 130
2023/02/17 38,420 38,510 38,420 38,510 20
2023/02/16 38,840 38,940 38,840 38,910 230
2023/02/15 38,410 38,510 38,410 38,510 20
2023/02/14 38,510 38,540 38,370 38,410 610
2023/02/13 37,920 37,920 37,910 37,910 180
2023/02/10 37,880 37,880 37,720 37,720 120
2023/02/09 38,030 38,120 38,030 38,070 320
2023/02/08 37,970 38,070 37,970 38,070 40
2023/02/07 38,230 38,240 38,120 38,170 260
2023/02/06 38,000 38,080 37,870 37,870 280
2023/02/03 37,210 37,260 37,210 37,260 70
2023/02/02 37,380 37,380 37,190 37,210 110
2023/02/01 37,790 37,790 37,570 37,720 280
2023/01/31 37,400 37,400 37,400 37,400 10
2023/01/30 37,600 37,600 37,310 37,390 390
2023/01/27 37,400 37,560 37,400 37,510 200
2023/01/26 37,190 37,220 37,080 37,180 170
2023/01/25 37,350 37,380 37,280 37,350 190
2023/01/24 37,240 37,350 37,220 37,230 160
2023/01/23 36,780 36,910 36,650 36,910 390
2023/01/20 36,150 36,450 36,140 36,430 450
2023/01/19 36,390 36,400 36,150 36,150 990
2023/01/18 37,000 37,930 36,980 37,790 240
2023/01/17 37,310 37,470 37,310 37,460 330
2023/01/16 37,460 37,460 37,160 37,160 180
2023/01/13 37,610 37,610 37,470 37,530 280
2023/01/12 38,140 38,150 38,020 38,090 150
2023/01/11 37,810 38,020 37,810 38,010 120
2023/01/10 37,620 37,630 37,470 37,520 480
2023/01/06 37,420 37,730 37,420 37,730 220
2023/01/05 37,380 37,410 37,290 37,410 90
2023/01/04 37,350 37,350 36,860 36,860 190

このページの先頭へ