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
2025/06/13 49,940 49,940 49,940 49,940 10
2025/06/12 50,500 50,500 50,430 50,430 20
2025/06/11 50,780 50,820 50,730 50,820 120
2025/06/09 50,650 50,650 50,650 50,650 10
2025/06/04 50,160 50,170 50,160 50,170 20
2025/06/03 49,360 49,370 49,360 49,370 70
2025/06/02 49,650 49,650 49,480 49,480 20
2025/05/30 49,590 49,820 49,590 49,820 30
2025/05/29 50,920 51,070 50,920 51,070 50
2025/05/28 50,000 50,160 50,000 50,160 130
2025/05/21 50,250 50,250 50,220 50,220 20
2025/05/20 50,720 50,720 50,720 50,720 70
2025/05/19 50,440 50,440 50,440 50,440 20
2025/05/16 50,360 50,460 50,360 50,460 30
2025/05/15 50,750 50,750 50,060 50,060 40
2025/05/14 51,060 51,060 50,860 50,860 30
2025/05/13 51,310 51,310 51,310 51,310 10
2025/05/12 49,870 49,870 49,750 49,750 40
2025/05/09 49,270 49,430 49,270 49,430 40
2025/05/08 48,610 48,610 48,610 48,610 60
2025/05/07 48,100 48,240 48,010 48,160 70
2025/05/02 48,750 49,060 48,750 48,840 80
2025/05/01 47,900 48,280 47,900 48,200 80
2025/04/30 47,230 47,360 47,170 47,360 60
2025/04/28 47,140 47,140 47,030 47,030 30
2025/04/25 46,640 47,320 46,640 47,170 230
2025/04/24 46,590 46,590 46,190 46,190 130
2025/04/23 46,450 46,450 45,990 46,270 230
2025/04/22 44,310 44,310 43,990 43,990 160
2025/04/21 45,140 45,190 44,780 44,780 160
2025/04/18 45,920 45,920 45,900 45,900 90
2025/04/17 46,880 46,880 46,770 46,770 20
2025/04/16 47,810 47,810 47,810 47,810 10
2025/04/15 48,680 48,680 47,580 47,810 70
2025/04/14 48,000 48,240 48,000 48,150 30
2025/04/11 46,520 48,530 45,950 47,000 260
2025/04/10 49,450 49,450 48,620 48,620 310
2025/04/09 44,430 44,710 43,850 43,850 230
2025/04/08 46,780 46,860 46,660 46,770 310
2025/04/07 44,100 44,860 44,100 44,800 320
2025/04/04 48,300 48,500 48,090 48,480 200
2025/04/03 51,420 51,420 50,000 50,000 50
2025/04/01 51,500 51,500 51,500 51,500 20
2025/03/31 50,770 50,770 50,550 50,640 90
2025/03/28 52,550 52,550 52,410 52,410 20
2025/03/27 52,350 52,350 52,250 52,250 30
2025/03/26 52,640 52,700 52,490 52,690 80
2025/03/25 52,570 52,690 52,570 52,640 80
2025/03/24 51,980 51,980 51,950 51,960 50
2025/03/21 51,220 51,220 51,220 51,220 40
2025/03/19 51,240 51,240 51,240 51,240 20
2025/03/18 51,650 54,000 51,250 51,530 220
2025/03/17 50,450 50,650 50,450 50,650 50
2025/03/14 49,780 50,210 49,780 50,210 80
2025/03/13 50,560 50,560 50,000 50,100 90
2025/03/12 50,980 51,290 50,500 50,600 240
2025/03/11 51,600 51,600 50,590 50,980 80
2025/03/10 51,670 51,670 51,600 51,600 80
2025/03/07 52,510 52,510 51,670 51,670 200
2025/03/06 53,670 53,670 52,640 52,800 110
2025/03/05 52,740 52,740 52,620 52,680 300
2025/03/04 53,140 53,180 52,940 53,170 130
2025/03/03 54,030 54,210 54,030 54,130 80
2025/02/28 53,400 53,400 53,030 53,030 30
2025/02/27 53,730 53,730 53,110 53,470 70
2025/02/26 53,610 53,730 53,400 53,730 120
2025/02/25 53,590 53,650 53,530 53,600 180
2025/02/21 54,850 54,850 54,340 54,370 60
2025/02/20 56,350 56,350 54,910 54,910 50
2025/02/19 55,540 55,540 55,540 55,540 20
2025/02/18 55,290 55,770 55,290 55,770 40
2025/02/17 56,980 56,980 55,520 55,530 50
2025/02/14 56,200 56,200 56,200 56,200 40
2025/02/07 55,700 55,700 55,680 55,680 20
2025/02/06 56,200 56,200 56,200 56,200 10
2025/02/05 56,230 56,230 56,230 56,230 20
2025/02/04 56,760 56,760 56,590 56,590 30
2025/02/03 56,160 56,230 56,160 56,230 20
2025/01/31 56,930 56,930 56,910 56,910 40
2025/01/30 57,980 57,980 56,850 56,850 50
2025/01/29 57,300 57,380 57,080 57,080 220
2025/01/28 57,290 57,290 56,790 56,790 20
2025/01/27 57,220 57,220 56,520 56,520 120
2025/01/24 57,020 57,200 56,800 56,900 230
2025/01/23 56,550 56,680 56,550 56,660 90
2025/01/22 56,200 56,250 56,200 56,250 190
2025/01/20 55,740 55,740 55,700 55,720 70
2025/01/17 55,160 55,220 55,160 55,220 50
2025/01/15 55,190 55,220 55,190 55,220 60
2025/01/14 55,330 55,330 54,790 54,880 120
2025/01/10 55,080 55,350 55,080 55,350 50
2025/01/09 56,230 56,230 55,200 55,200 50
2025/01/08 55,170 55,480 55,170 55,400 150
2025/01/07 55,520 55,580 55,420 55,440 350
2025/01/06 55,380 55,470 55,360 55,470 480

このページの先頭へ