[1679 東証] Simple-X NYダウ・ジョーンズ・インデックス上場投信 日足 時系列データ

[1679 東証] Simple-X NYダウ・ジョーンズ・インデックス上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1524710.0025090.0024660.0024660.001002489400
2017-12-1424980.0024980.0024980.0024980.0010249800
2017-12-1324900.0024980.0024830.0024980.00801991600
2017-12-1224950.0024950.0024900.0024900.0040997500
2017-12-1124990.0024990.0024900.0024900.0030748800
2017-12-0800
2017-12-0724550.0024550.0024270.0024270.003909470200
2017-12-0624580.0024580.0024500.0024500.0030735800
2017-12-0524510.0024830.0024510.0024830.00801964000
2017-12-0424660.0024660.0024660.0024660.0020493200
2017-12-0124500.0024500.0024320.0024500.001303181300
2017-11-3023920.0024100.0023920.0024100.0052012450300
2017-11-2923760.0023840.0023760.0023840.00501190000
2017-11-2800
2017-11-2700
2017-11-2423600.0023750.0023600.0023750.0030710300
2017-11-2223830.0023830.0023800.0023800.0040952300
2017-11-2123780.0023780.0023600.0023600.0030711600
2017-11-2023650.0023650.0023320.0023600.00801876100
2017-11-1724000.0024000.0023680.0023780.001202865200
2017-11-1600
2017-11-1523690.0023690.0023680.0023680.00501184100
2017-11-1423840.0023910.0023840.0023910.0030716600
2017-11-1323840.0023840.0023840.0023840.0010238400
2017-11-1023790.0023840.0023790.0023840.001403332100
2017-11-0923990.0024140.0023990.0024000.001603842600
2017-11-0824010.0024010.0023990.0023990.00701679700
2017-11-0724040.0024040.0024040.0024040.0010240400
2017-11-0624080.0024130.0024080.0024080.00701686100
2017-11-0200
2017-11-0123990.0024000.0023990.0023990.00601439500
2017-10-3100
2017-10-3023860.0023990.0023770.0023770.0030716200
2017-10-2700
2017-10-2623710.0023710.0023710.0023710.00501185500
2017-10-2523940.0023950.0023850.0023850.003508370400
2017-10-2423830.0023830.0023690.0023710.001002371700
2017-10-2323840.0023840.0023840.0023840.00801907200
2017-10-2023500.0023560.0023500.0023560.0030705600
2017-10-1923610.0023880.0023480.0023550.001403309200
2017-10-1823180.0023200.0023180.0023200.001102550800
2017-10-1723210.0023320.0023210.0023220.002205117300
2017-10-1622970.0022970.0022970.0022970.0010229700
2017-10-1323190.0023190.0022950.0022950.001102527400
2017-10-1223080.0023170.0023070.0023170.00701616400
2017-10-1123050.0023050.0023010.0023010.00501150900
2017-10-1023030.0023030.0023010.0023020.00902072200
2017-10-0600
2017-10-0500
2017-10-0422930.0023180.0022930.0023180.0040922200
2017-10-0300
2017-10-0200
2017-09-2922680.0023070.0022680.0023070.002706225000
2017-09-2822560.0022690.0022560.0022690.00701585100
2017-09-2722480.0022530.0022450.0022530.001603598300
2017-09-2622450.0022450.0022450.0022450.0010224500
2017-09-2522590.0022590.0022580.0022580.00701581100
2017-09-2222570.0022570.0022570.0022570.0010225700
2017-09-2122550.0022700.0022550.0022660.001202715300
2017-09-2022440.0022450.0022440.0022450.0040897800
2017-09-1922340.0022500.0022340.0022500.003608057600
2017-09-1521940.0022100.0021940.0022100.0040882100
2017-09-1422000.0022000.0022000.0022000.0040880000
2017-09-1321900.0021900.0021840.0021840.001002185800
2017-09-1221660.0021900.0021660.0021900.0030654500
2017-09-1100
2017-09-0821300.0021300.0021200.0021200.0040850100
2017-09-0721460.0021790.0021460.0021790.0020432500
2017-09-0621310.0021500.0021310.0021500.00501068800
2017-09-0521880.0021880.0021740.0021740.00601308700
2017-09-0400
2017-09-0100
2017-08-3121750.0021890.0021750.0021890.00901958900
2017-08-3000
2017-08-2900
2017-08-2821450.0021820.0021450.0021820.001102363200
2017-08-2521790.0021800.0021500.0021800.00501080900
2017-08-2421710.0021710.0021710.0021710.0010217100
2017-08-2300
2017-08-2200
2017-08-2121660.0021740.0021320.0021710.0040864300
2017-08-1821600.0021770.0021500.0021570.001002158200
2017-08-1722090.0022090.0021800.0021800.0020438900
2017-08-1622090.0022090.0021900.0021900.0020439900
2017-08-1521810.0021810.0021810.0021810.0010218100
2017-08-1421800.0022010.0021600.0021990.001603506200
2017-08-1021890.0021890.0021880.0021880.0030656500
2017-08-0921950.0022090.0021950.0022090.0020440400
2017-08-0822130.0022130.0022130.0022130.0010221300
2017-08-0700
2017-08-0422130.0022130.0022130.0022130.0040885200
2017-08-0322100.0022100.0022100.0022100.0010221000
2017-08-0222100.0022100.0022100.0022100.001202652000
2017-08-0122100.0022100.0022100.0022100.0010221000
2017-07-3121870.0022100.0021870.0022100.00501098000
2017-07-2800
2017-07-2722010.0022010.0022010.0022010.0010220100
2017-07-2622010.0022010.0022010.0022010.0010220100
2017-07-2521800.0021800.0021800.0021800.0010218000
2017-07-2422040.0022040.0021930.0021930.00501099000
2017-07-2122030.0022040.0022030.0022040.0020440700
2017-07-2000
2017-07-1922200.0022200.0022200.0022200.0010222000
2017-07-1822290.0022290.0022280.0022280.0020445700
2017-07-1422220.0022290.0022220.0022240.00601335400
2017-07-1322170.0022170.0022170.0022170.0010221700
2017-07-1222200.0022250.0022200.0022250.0040888500
2017-07-1122280.0022280.0022280.0022280.0020445600
2017-07-1022310.0022390.0022310.0022390.00902009500
2017-07-0722080.0022090.0022080.0022090.0030662500
2017-07-0622130.0022130.0022070.0022080.0040883500
2017-07-0522200.0022230.0022060.0022230.00701549500
2017-07-0422210.0022210.0022170.0022180.00601331500
2017-07-0321850.0021940.0021850.0021920.0040875600
2017-06-3021760.0021920.0021750.0021750.0040872300
2017-06-2922000.0022000.0022000.0022000.002204840000
2017-06-2821840.0021840.0021840.0021840.00501092000
2017-06-2721890.0021900.0021840.0021840.00501094200
2017-06-2621710.0021710.0021710.0021710.0020434200
2017-06-2300
2017-06-2221920.0021920.0021920.0021920.0010219200
2017-06-2121840.0021840.0021780.0021780.0030654000
2017-06-2021980.0021980.0021910.0021910.00901976200
2017-06-1921700.0021700.0021700.0021700.0020434000
2017-06-1621760.0021780.0021660.0021660.001403045400
2017-06-1521280.0021470.0021280.0021430.001002136800
2017-06-1400
2017-06-1321330.0021330.0021330.0021330.0010213300
2017-06-1221380.0021390.0021380.0021390.0030641500
2017-06-0921210.0021320.0021210.0021320.0020425300
2017-06-0821210.0021210.0021210.0021210.0010212100
2017-06-0721190.0021190.0021190.0021190.0010211900
2017-06-0621290.0021290.0021290.0021290.0010212900
2017-06-0521400.0021400.0021400.0021400.00501070000
2017-06-0221510.0021510.0021460.0021460.0030644800
2017-06-0121470.0021470.0021340.0021340.00501069600
2017-05-3100
2017-05-3021540.0021540.0021470.0021470.00501074900
2017-05-2921470.0021470.0021470.0021470.00701502900
2017-05-2621550.0021550.0021490.0021490.0020430400
2017-05-2521410.0021530.0021410.0021530.00901931500
2017-05-2421430.0021430.0021370.0021370.0040856300
2017-05-2321300.0021500.0021300.0021500.0030643000
2017-05-2221290.0021290.0021290.0021290.0010212900
2017-05-1921280.0021280.0021280.0021280.0010212800
2017-05-1821120.0021120.0021120.0021120.0010211200
2017-05-1721670.0021700.0021530.0021530.001102378700
2017-05-1622030.0022030.0021820.0022020.0040877200
2017-05-1521720.0021840.0021720.0021840.00501090800
2017-05-1221820.0021930.0021770.0021900.001403062900
2017-05-1121870.0022050.0021870.0022050.003708119800
2017-05-1021730.0021800.0021730.0021800.001302829400
2017-05-0921770.0021780.0021730.0021730.001503262600
2017-05-0821700.0021700.0021630.0021700.001703683200
2017-05-0221400.0021400.0021400.0021400.0020428000
2017-05-0121380.0021390.0021380.0021390.0040855500
2017-04-2821210.0021300.0021210.0021300.001202547000
2017-04-2721370.0021570.0021360.0021570.00601284100
2017-04-2621370.0021500.0021370.0021500.00601284100
2017-04-2520930.0020960.0020930.0020960.0030628200
2017-04-2421120.0021120.0020960.0020960.0030630500
2017-04-2120800.0020800.0020800.0020800.0010208000
2017-04-2020550.0020550.0020550.0020550.0010205500
2017-04-1920400.0020400.0020400.0020400.00501020000
2017-04-1800
2017-04-1720370.0020380.0020310.0020310.00501018000
2017-04-1420670.0020670.0020670.0020670.0010206700
2017-04-1320500.0020800.0020480.0020790.001202469300
2017-04-1220830.0020830.0020830.0020830.0010208300
2017-04-1121190.0021290.0020960.0020960.00501056600
2017-04-1000
2017-04-0721260.0021260.0021030.0021030.0020422900
2017-04-0600
2017-04-0521100.0021420.0021100.0021420.0040852000
2017-04-0421100.0021100.0021100.0021100.0010211000
2017-04-0321130.0021130.0021130.0021130.0010211300
2017-03-3121910.0021910.0021280.0021320.001603481100
2017-03-3000
2017-03-2900
2017-03-2820990.0020990.0020910.0020910.0030628500
2017-03-2721080.0021100.0020850.0020850.001803765100
2017-03-2421240.0021470.0021240.0021420.001302777700
2017-03-2321210.0021350.0021090.0021240.00701483300
2017-03-2221400.0021410.0021110.0021110.004609755400
2017-03-2121800.0021830.0021620.0021830.002104566300
2017-03-1721820.0022040.0021820.0022040.002104613600
2017-03-1621780.0021950.0021780.0021880.001603491000
2017-03-1521970.0022000.0021970.0022000.00901978800
2017-03-1422200.0022200.0022010.0022140.003708186400
2017-03-1322020.0022050.0022020.0022050.00501101700
2017-03-1022200.0022200.0022200.0022200.0020444000
2017-03-0921990.0021990.0021960.0021960.0030659400
2017-03-0821970.0021970.0021780.0021780.00601308700
2017-03-0721910.0021990.0021840.0021980.002705920700
2017-03-0621980.0021990.0021880.0021880.002004394500
2017-03-0322290.0022290.0022060.0022090.001002213300
2017-03-0222160.0022240.0022130.0022230.00235052086500
2017-03-0121730.0021850.0021680.0021850.001703700700
2017-02-2821570.0021620.0021570.0021620.0030647900
2017-02-2721630.0021630.0021510.0021510.0030647700
2017-02-2421550.0021810.0021550.0021630.001302807500
2017-02-2321580.0021580.0021580.0021580.001002158000
2017-02-2221890.0021890.0021750.0021750.001002185400
2017-02-2121600.0021610.0021560.0021610.00901944000
2017-02-2021490.0021600.0021490.0021600.0040861300
2017-02-1721800.0021800.0021580.0021580.001703693000
2017-02-1621920.0021950.0021750.0021920.002204812200
2017-02-1521710.0021900.0021710.0021820.003808290600
2017-02-1421600.0021660.0021470.0021470.002906261900
2017-02-1321480.0021480.0021430.0021480.001202574300
2017-02-1021270.0021350.0021110.0021200.003808071000
2017-02-0920840.0020840.0020840.0020840.0020416800
2017-02-0820840.0020840.0020840.0020840.0010208400
2017-02-0720710.0020860.0020680.0020860.001202487900
2017-02-0620840.0020970.0020840.0020970.0030626500
2017-02-0320750.0020840.0020750.0020840.0030624300
2017-02-0220850.0020850.0020750.0020750.002805815500
2017-02-0120720.0020910.0020720.0020910.001803748000
2017-01-3121200.0021200.0020870.0021000.0072015092700
2017-01-3021320.0021330.0021280.0021290.00601278700
2017-01-2721230.0021400.0021230.0021320.002104479200
2017-01-2621100.0021190.0021100.0021190.0052011010000
2017-01-2521050.0021050.0021030.0021040.001402945300
2017-01-2420770.0020800.0020760.0020770.001603324500
2017-01-2321300.0021300.0020740.0020740.003707740000
2017-01-2021100.0021400.0020850.0021070.002705698400
2017-01-1920950.0021100.0020950.0021100.00801684200
2017-01-1820870.0020870.0020840.0020850.00601251100
2017-01-1721040.0021050.0020880.0020880.003306920400
2017-01-1621120.0021130.0021040.0021040.00901898600
2017-01-1321190.0021190.0021130.0021130.00701480300
2017-01-1221470.0021470.0021200.0021200.00701489700
2017-01-1121420.0021440.0021300.0021310.00601283200
2017-01-1021420.0021420.0021210.0021210.00601281000
2017-01-0621100.0021490.0021100.0021420.002405094300
2017-01-0521730.0021730.0021500.0021540.001803885400
2017-01-0421590.0021810.0021590.0021800.001403039100
2016-12-3021290.0021460.0021290.0021460.002906195100
2016-12-2921480.0021480.0021410.0021410.001803858400
2016-12-2821670.0021700.0021670.0021700.001603468400
2016-12-2721600.0021690.0021600.0021690.001503243200
2016-12-2621500.0021620.0021480.0021590.003507532600
2016-12-2221690.0021710.0021660.0021700.00501084400
2016-12-2121780.0021910.0021720.0021730.001202616500
2016-12-2021730.0021800.0021580.0021770.001904131200
2016-12-1921780.0021780.0021630.0021650.001102384600
2016-12-1621730.0021930.0021730.0021780.001403051100
2016-12-1521550.0021700.0021490.0021690.004309282100
2016-12-1421300.0021310.0021210.0021270.0072015331900
2016-12-1321110.0021260.0021110.0021250.002104439200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter