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 |
|---|---|---|---|---|---|
| 2024/12/30 | 56,000 | 56,000 | 55,840 | 55,840 | 60 |
| 2024/12/27 | 55,860 | 56,220 | 55,860 | 56,210 | 190 |
| 2024/12/26 | 55,930 | 55,930 | 55,800 | 55,820 | 160 |
| 2024/12/25 | 55,670 | 56,010 | 54,670 | 56,010 | 330 |
| 2024/12/24 | 55,500 | 55,500 | 55,300 | 55,310 | 100 |
| 2024/12/23 | 55,340 | 55,450 | 55,230 | 55,440 | 370 |
| 2024/12/20 | 55,180 | 55,180 | 54,480 | 54,630 | 100 |
| 2024/12/19 | 54,010 | 55,240 | 53,970 | 54,180 | 660 |
| 2024/12/18 | 54,990 | 55,110 | 54,920 | 55,010 | 330 |
| 2024/12/17 | 55,470 | 55,470 | 55,430 | 55,430 | 50 |
| 2024/12/16 | 55,290 | 55,590 | 55,280 | 55,470 | 450 |
| 2024/12/13 | 55,290 | 55,290 | 55,250 | 55,250 | 20 |
| 2024/12/12 | 55,180 | 55,300 | 55,080 | 55,290 | 160 |
| 2024/12/10 | 55,240 | 55,270 | 55,240 | 55,270 | 20 |
| 2024/12/09 | 55,300 | 55,300 | 55,110 | 55,160 | 50 |
| 2024/12/06 | 55,300 | 55,350 | 55,300 | 55,300 | 90 |
| 2024/12/05 | 56,240 | 56,240 | 55,600 | 55,610 | 1,050 |
| 2024/12/04 | 56,080 | 57,080 | 56,070 | 56,280 | 320 |
| 2024/12/03 | 56,120 | 56,120 | 56,010 | 56,090 | 100 |
| 2024/12/02 | 56,740 | 56,740 | 56,320 | 56,420 | 110 |
| 2024/11/28 | 56,760 | 56,760 | 56,740 | 56,740 | 60 |
| 2024/11/26 | 57,450 | 57,530 | 57,320 | 57,390 | 570 |
| 2024/11/25 | 57,010 | 57,550 | 57,010 | 57,420 | 240 |
| 2024/11/22 | 56,670 | 56,800 | 56,590 | 56,800 | 550 |
| 2024/11/20 | 56,100 | 56,240 | 56,100 | 56,240 | 40 |
| 2024/11/19 | 55,850 | 55,850 | 55,850 | 55,850 | 10 |
| 2024/11/18 | 56,110 | 56,110 | 56,090 | 56,100 | 90 |
| 2024/11/15 | 57,100 | 57,120 | 56,930 | 56,930 | 80 |
| 2024/11/13 | 56,650 | 56,650 | 56,650 | 56,650 | 20 |
| 2024/11/12 | 56,660 | 56,930 | 56,610 | 56,610 | 420 |
| 2024/11/11 | 56,150 | 56,450 | 56,150 | 56,350 | 120 |
| 2024/11/08 | 56,060 | 56,060 | 55,730 | 55,770 | 130 |
| 2024/11/07 | 56,440 | 56,540 | 56,360 | 56,390 | 350 |
| 2024/11/06 | 53,890 | 54,990 | 53,390 | 54,890 | 300 |
| 2024/11/05 | 53,400 | 53,400 | 53,150 | 53,280 | 140 |
| 2024/11/01 | 53,120 | 53,400 | 53,090 | 53,400 | 110 |
| 2024/10/31 | 53,840 | 53,840 | 53,810 | 53,810 | 30 |
| 2024/10/29 | 54,200 | 54,200 | 53,990 | 53,990 | 20 |
| 2024/10/28 | 54,180 | 54,200 | 54,180 | 54,200 | 20 |
| 2024/10/24 | 54,160 | 54,230 | 54,080 | 54,080 | 30 |
| 2024/10/23 | 54,010 | 54,480 | 53,990 | 54,480 | 420 |
| 2024/10/22 | 53,940 | 54,040 | 53,940 | 53,990 | 100 |
| 2024/10/21 | 54,050 | 54,050 | 54,050 | 54,050 | 10 |
| 2024/10/18 | 54,140 | 54,170 | 54,030 | 54,050 | 360 |
| 2024/10/17 | 53,810 | 53,810 | 53,710 | 53,710 | 20 |
| 2024/10/16 | 53,300 | 53,460 | 53,290 | 53,370 | 130 |
| 2024/10/15 | 53,700 | 54,000 | 53,700 | 53,810 | 140 |
| 2024/10/11 | 52,800 | 52,800 | 52,700 | 52,700 | 50 |
| 2024/10/10 | 52,990 | 53,150 | 52,940 | 53,150 | 280 |
| 2024/10/09 | 52,010 | 52,150 | 52,010 | 52,120 | 180 |
| 2024/10/08 | 51,710 | 51,870 | 51,710 | 51,870 | 20 |
| 2024/10/07 | 52,660 | 52,660 | 52,460 | 52,470 | 180 |
| 2024/10/04 | 51,550 | 51,550 | 51,360 | 51,360 | 20 |
| 2024/10/03 | 51,700 | 51,900 | 51,700 | 51,770 | 50 |
| 2024/10/01 | 51,110 | 51,110 | 50,910 | 50,910 | 20 |
| 2024/09/30 | 50,440 | 50,480 | 50,440 | 50,480 | 90 |
| 2024/09/27 | 51,120 | 51,540 | 51,070 | 51,540 | 220 |
| 2024/09/26 | 50,800 | 50,870 | 50,800 | 50,870 | 90 |
| 2024/09/25 | 50,330 | 50,530 | 50,330 | 50,370 | 100 |
| 2024/09/24 | 50,500 | 50,570 | 50,500 | 50,570 | 90 |
| 2024/09/20 | 50,140 | 50,140 | 49,910 | 50,000 | 70 |
| 2024/09/19 | 49,830 | 50,010 | 49,800 | 50,010 | 350 |
| 2024/09/18 | 49,370 | 49,370 | 49,370 | 49,370 | 10 |
| 2024/09/17 | 48,890 | 48,920 | 48,810 | 48,920 | 160 |
| 2024/09/13 | 48,900 | 48,900 | 48,560 | 48,560 | 60 |
| 2024/09/12 | 48,670 | 48,870 | 48,170 | 48,670 | 100 |
| 2024/09/11 | 48,810 | 48,810 | 47,760 | 47,760 | 100 |
| 2024/09/10 | 48,900 | 48,900 | 48,810 | 48,820 | 120 |
| 2024/09/09 | 47,950 | 48,440 | 47,950 | 48,440 | 330 |
| 2024/09/06 | 48,990 | 48,990 | 48,650 | 48,650 | 110 |
| 2024/09/05 | 49,280 | 49,280 | 49,250 | 49,250 | 30 |
| 2024/09/04 | 49,750 | 49,750 | 49,600 | 49,600 | 110 |
| 2024/09/03 | 50,750 | 50,750 | 50,750 | 50,750 | 10 |
| 2024/09/02 | 50,970 | 50,970 | 50,480 | 50,610 | 110 |
| 2024/08/30 | 49,970 | 51,000 | 49,970 | 50,190 | 60 |
| 2024/08/29 | 49,420 | 49,540 | 49,420 | 49,540 | 20 |
| 2024/08/28 | 49,660 | 49,780 | 49,660 | 49,780 | 190 |
| 2024/08/27 | 49,660 | 49,830 | 49,660 | 49,800 | 210 |
| 2024/08/26 | 49,560 | 49,660 | 49,390 | 49,660 | 260 |
| 2024/08/23 | 49,720 | 49,810 | 49,720 | 49,810 | 340 |
| 2024/08/22 | 49,760 | 49,760 | 49,720 | 49,720 | 370 |
| 2024/08/21 | 49,470 | 49,700 | 49,470 | 49,700 | 60 |
| 2024/08/20 | 50,120 | 50,370 | 50,110 | 50,260 | 50 |
| 2024/08/19 | 50,150 | 50,150 | 50,150 | 50,150 | 170 |
| 2024/08/16 | 50,540 | 50,600 | 50,490 | 50,600 | 410 |
| 2024/08/15 | 49,480 | 49,480 | 49,350 | 49,350 | 60 |
| 2024/08/14 | 48,840 | 48,880 | 48,570 | 48,660 | 260 |
| 2024/08/13 | 48,410 | 48,470 | 48,410 | 48,420 | 70 |
| 2024/08/09 | 48,590 | 48,660 | 48,410 | 48,410 | 120 |
| 2024/08/08 | 47,290 | 47,480 | 47,280 | 47,310 | 110 |
| 2024/08/07 | 47,710 | 48,480 | 47,060 | 48,240 | 1,300 |
| 2024/08/06 | 47,260 | 47,710 | 47,050 | 47,710 | 600 |
| 2024/08/05 | 48,150 | 48,150 | 47,050 | 47,050 | 590 |
| 2024/08/02 | 50,150 | 50,400 | 49,870 | 49,870 | 280 |
| 2024/08/01 | 50,960 | 51,330 | 50,910 | 51,330 | 70 |
| 2024/07/29 | 52,470 | 52,480 | 52,320 | 52,320 | 100 |
| 2024/07/26 | 51,500 | 51,500 | 51,480 | 51,480 | 80 |
| 2024/07/25 | 51,200 | 51,200 | 50,810 | 51,020 | 120 |
| 2024/07/24 | 52,100 | 52,100 | 52,100 | 52,100 | 10 |
| 2024/07/23 | 53,270 | 53,270 | 52,820 | 52,820 | 40 |
| 2024/07/22 | 53,000 | 53,170 | 53,000 | 53,020 | 60 |
| 2024/07/19 | 53,630 | 53,630 | 53,500 | 53,580 | 50 |
| 2024/07/18 | 53,900 | 54,020 | 53,900 | 54,020 | 60 |
| 2024/07/17 | 54,360 | 54,360 | 54,160 | 54,170 | 180 |
| 2024/07/16 | 53,310 | 53,360 | 53,310 | 53,360 | 110 |
| 2024/07/12 | 52,740 | 53,020 | 52,740 | 53,020 | 60 |
| 2024/07/11 | 53,600 | 53,660 | 53,540 | 53,660 | 100 |
| 2024/07/10 | 52,840 | 52,960 | 52,840 | 52,960 | 30 |
| 2024/07/09 | 52,820 | 53,060 | 52,820 | 52,930 | 850 |
| 2024/07/08 | 52,680 | 52,850 | 52,000 | 52,850 | 160 |
| 2024/07/05 | 53,140 | 53,200 | 53,140 | 53,200 | 130 |
| 2024/07/04 | 53,090 | 53,090 | 53,090 | 53,090 | 30 |
| 2024/07/03 | 53,050 | 53,190 | 53,050 | 53,090 | 70 |
| 2024/07/02 | 52,950 | 52,950 | 52,940 | 52,950 | 80 |
| 2024/07/01 | 52,750 | 53,190 | 52,640 | 53,190 | 80 |
| 2024/06/28 | 52,600 | 52,750 | 52,600 | 52,750 | 130 |
| 2024/06/26 | 52,310 | 52,310 | 52,210 | 52,210 | 30 |
| 2024/06/25 | 52,840 | 52,840 | 52,710 | 52,710 | 50 |
| 2024/06/24 | 52,540 | 52,540 | 52,340 | 52,340 | 90 |
| 2024/06/21 | 52,210 | 52,210 | 52,010 | 52,050 | 380 |
| 2024/06/19 | 51,230 | 51,330 | 51,230 | 51,330 | 30 |
| 2024/06/18 | 51,250 | 51,250 | 51,250 | 51,250 | 20 |
| 2024/06/17 | 50,950 | 50,950 | 50,790 | 50,910 | 80 |
| 2024/06/14 | 50,900 | 51,060 | 50,880 | 51,060 | 220 |
| 2024/06/13 | 50,830 | 50,830 | 50,830 | 50,830 | 30 |
| 2024/06/11 | 51,200 | 51,200 | 51,200 | 51,200 | 10 |
| 2024/06/10 | 50,800 | 50,800 | 50,800 | 50,800 | 20 |
| 2024/06/07 | 50,620 | 50,850 | 50,620 | 50,760 | 80 |
| 2024/06/06 | 50,620 | 50,620 | 50,620 | 50,620 | 40 |
| 2024/06/05 | 50,390 | 50,620 | 50,390 | 50,620 | 20 |
| 2024/06/04 | 50,470 | 50,470 | 50,470 | 50,470 | 10 |
| 2024/06/03 | 51,040 | 51,040 | 51,040 | 51,040 | 50 |
| 2024/05/31 | 50,010 | 50,120 | 50,000 | 50,120 | 60 |
| 2024/05/30 | 50,480 | 50,480 | 50,010 | 50,010 | 150 |
| 2024/05/29 | 50,850 | 51,060 | 49,850 | 51,000 | 160 |
| 2024/05/28 | 51,200 | 51,400 | 51,200 | 51,400 | 30 |
| 2024/05/27 | 51,320 | 51,320 | 51,270 | 51,280 | 120 |
| 2024/05/24 | 51,340 | 51,530 | 51,340 | 51,460 | 110 |
| 2024/05/23 | 51,810 | 51,950 | 51,810 | 51,950 | 60 |
| 2024/05/22 | 52,080 | 52,080 | 52,080 | 52,080 | 10 |
| 2024/05/21 | 51,910 | 52,020 | 51,910 | 52,020 | 20 |
| 2024/05/20 | 52,090 | 52,090 | 52,090 | 52,090 | 10 |
| 2024/05/17 | 51,660 | 51,950 | 51,660 | 51,900 | 90 |
| 2024/05/16 | 51,660 | 51,660 | 51,360 | 51,360 | 40 |
| 2024/05/15 | 51,740 | 51,750 | 51,650 | 51,670 | 80 |
| 2024/05/14 | 51,510 | 51,510 | 51,510 | 51,510 | 10 |
| 2024/05/13 | 51,530 | 51,550 | 51,260 | 51,400 | 110 |
| 2024/05/10 | 51,330 | 51,340 | 51,250 | 51,340 | 90 |
| 2024/05/09 | 50,710 | 50,770 | 50,710 | 50,720 | 80 |
| 2024/05/08 | 50,130 | 50,510 | 50,130 | 50,400 | 430 |
| 2024/05/07 | 50,050 | 50,170 | 50,050 | 50,170 | 40 |
| 2024/05/02 | 49,600 | 49,750 | 49,600 | 49,660 | 160 |
| 2024/05/01 | 50,300 | 50,300 | 49,950 | 49,950 | 40 |
| 2024/04/30 | 50,280 | 50,300 | 50,280 | 50,300 | 30 |
| 2024/04/26 | 49,820 | 49,820 | 49,680 | 49,680 | 30 |
| 2024/04/25 | 49,930 | 49,930 | 49,820 | 49,820 | 40 |
| 2024/04/24 | 49,810 | 49,840 | 49,810 | 49,840 | 90 |
| 2024/04/23 | 49,630 | 49,630 | 49,480 | 49,600 | 240 |
| 2024/04/22 | 49,360 | 49,380 | 49,220 | 49,240 | 70 |
| 2024/04/19 | 48,500 | 48,560 | 48,030 | 48,560 | 60 |
| 2024/04/18 | 48,880 | 48,880 | 48,710 | 48,800 | 30 |
| 2024/04/17 | 49,100 | 49,100 | 48,930 | 48,930 | 210 |
| 2024/04/16 | 48,530 | 48,720 | 48,530 | 48,720 | 140 |
| 2024/04/15 | 48,700 | 49,000 | 48,700 | 49,000 | 240 |
| 2024/04/12 | 49,280 | 49,480 | 49,230 | 49,400 | 130 |
| 2024/04/11 | 49,170 | 49,290 | 49,170 | 49,180 | 40 |
| 2024/04/10 | 49,250 | 49,250 | 49,250 | 49,250 | 10 |
| 2024/04/09 | 49,520 | 49,520 | 49,380 | 49,470 | 160 |
| 2024/04/08 | 49,300 | 49,510 | 49,300 | 49,400 | 350 |
| 2024/04/05 | 48,790 | 48,930 | 48,670 | 48,880 | 270 |
| 2024/04/04 | 49,750 | 49,760 | 49,710 | 49,760 | 180 |
| 2024/04/03 | 49,670 | 49,670 | 49,510 | 49,610 | 120 |
| 2024/04/02 | 50,040 | 50,040 | 50,040 | 50,040 | 80 |
| 2024/04/01 | 50,540 | 50,610 | 50,500 | 50,610 | 130 |
| 2024/03/29 | 50,290 | 50,290 | 50,230 | 50,260 | 60 |
| 2024/03/28 | 50,310 | 50,310 | 50,290 | 50,290 | 30 |
| 2024/03/27 | 49,920 | 49,920 | 49,920 | 49,920 | 10 |
| 2024/03/26 | 49,760 | 49,870 | 49,760 | 49,870 | 120 |
| 2024/03/25 | 49,910 | 49,960 | 49,860 | 49,860 | 80 |
| 2024/03/22 | 50,570 | 50,570 | 50,440 | 50,500 | 120 |
| 2024/03/21 | 49,870 | 50,090 | 49,810 | 50,090 | 210 |
| 2024/03/19 | 48,460 | 48,730 | 48,360 | 48,690 | 200 |
| 2024/03/18 | 48,340 | 48,380 | 48,180 | 48,380 | 180 |
| 2024/03/15 | 48,280 | 48,350 | 48,270 | 48,280 | 130 |
| 2024/03/14 | 48,330 | 48,330 | 48,330 | 48,330 | 50 |
| 2024/03/13 | 48,170 | 48,200 | 48,030 | 48,200 | 190 |
| 2024/03/12 | 47,590 | 47,730 | 47,590 | 47,730 | 40 |
| 2024/03/11 | 47,560 | 47,630 | 47,520 | 47,520 | 250 |
| 2024/03/08 | 48,000 | 48,000 | 47,930 | 47,930 | 150 |
| 2024/03/07 | 48,240 | 48,240 | 48,070 | 48,080 | 80 |
| 2024/03/06 | 48,360 | 48,460 | 48,320 | 48,370 | 390 |
| 2024/03/04 | 49,070 | 49,070 | 48,960 | 48,960 | 30 |
| 2024/03/01 | 48,880 | 49,080 | 48,880 | 49,080 | 250 |
| 2024/02/29 | 49,010 | 49,010 | 48,720 | 48,880 | 220 |
| 2024/02/28 | 49,020 | 49,020 | 49,000 | 49,020 | 120 |
| 2024/02/27 | 49,160 | 49,160 | 49,080 | 49,080 | 110 |
| 2024/02/26 | 49,200 | 49,200 | 49,030 | 49,160 | 310 |
| 2024/02/22 | 48,590 | 48,670 | 48,590 | 48,590 | 80 |
| 2024/02/21 | 48,250 | 48,340 | 48,250 | 48,290 | 60 |
| 2024/02/16 | 48,400 | 48,620 | 48,400 | 48,620 | 60 |
| 2024/02/15 | 48,150 | 48,150 | 48,140 | 48,140 | 20 |
| 2024/02/14 | 48,220 | 48,220 | 48,080 | 48,110 | 180 |
| 2024/02/13 | 48,370 | 48,370 | 48,330 | 48,330 | 120 |
| 2024/02/09 | 48,270 | 52,600 | 48,210 | 48,280 | 7,840 |
| 2024/02/08 | 47,840 | 48,020 | 47,800 | 48,000 | 210 |
| 2024/02/07 | 47,530 | 47,590 | 47,530 | 47,580 | 30 |
| 2024/02/06 | 47,620 | 47,630 | 47,260 | 47,260 | 170 |
| 2024/02/05 | 47,930 | 47,990 | 47,790 | 47,850 | 230 |
| 2024/02/02 | 47,190 | 47,190 | 47,050 | 47,160 | 260 |
| 2024/02/01 | 46,950 | 46,970 | 46,840 | 46,860 | 320 |
| 2024/01/31 | 47,370 | 47,500 | 47,370 | 47,500 | 100 |
| 2024/01/30 | 47,190 | 47,190 | 47,190 | 47,190 | 10 |
| 2024/01/29 | 47,050 | 47,110 | 47,030 | 47,110 | 30 |
| 2024/01/26 | 46,870 | 46,870 | 46,870 | 46,870 | 10 |
| 2024/01/25 | 46,740 | 46,860 | 46,740 | 46,860 | 120 |
| 2024/01/24 | 46,850 | 46,850 | 46,850 | 46,850 | 10 |
| 2024/01/23 | 47,070 | 47,110 | 46,960 | 46,970 | 140 |
| 2024/01/22 | 46,920 | 46,930 | 46,800 | 46,800 | 130 |
| 2024/01/19 | 46,190 | 46,530 | 46,190 | 46,530 | 320 |
| 2024/01/18 | 46,040 | 46,100 | 46,040 | 46,100 | 30 |
| 2024/01/17 | 46,000 | 46,000 | 45,830 | 45,830 | 80 |
| 2024/01/16 | 45,700 | 45,760 | 45,670 | 45,710 | 210 |
| 2024/01/15 | 45,510 | 45,650 | 45,500 | 45,640 | 110 |
| 2024/01/12 | 45,770 | 45,800 | 45,680 | 45,790 | 210 |
| 2024/01/11 | 45,930 | 45,930 | 45,860 | 45,900 | 480 |
| 2024/01/10 | 45,250 | 45,390 | 45,250 | 45,300 | 90 |
| 2024/01/09 | 45,360 | 45,360 | 45,130 | 45,140 | 250 |
| 2024/01/05 | 45,420 | 45,420 | 45,310 | 45,310 | 170 |
| 2024/01/04 | 44,850 | 45,000 | 44,690 | 44,980 | 450 |