[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 
2017-02-2121600.0021610.0021560.0021610.00901944000
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
2016-12-1221110.0021800.0021110.0021240.0076016156400
2016-12-0920790.0020920.0020790.0020890.001102293000
2016-12-0820980.0020980.0020690.0020690.002304790600
2016-12-0700
2016-12-0620380.0020390.0020380.0020390.0040815500
2016-12-0520370.0020370.0020190.0020280.001302637800
2016-12-0221300.0021300.0020220.0020410.001002049100
2016-12-0120360.0020500.0020300.0020300.001703463800
2016-11-3020020.0020030.0019960.0020030.003807600000
2016-11-2919850.0019950.0019850.0019910.002605178800
2016-11-2820060.0020110.0019850.0020020.002004001500
2016-11-2520170.0020290.0020170.0020180.004509101800
2016-11-2419900.0020070.0019900.0020020.00133026542200
2016-11-2219560.0019650.0019560.0019650.001202354700
2016-11-2119620.0019620.0019560.0019560.004809390000
2016-11-1819370.0019500.0019370.0019500.00122023673200
2016-11-1719240.0019240.0019170.0019240.001903654300
2016-11-1619120.0019290.0019120.0019240.0063012116300
2016-11-1519000.0019100.0019000.0019030.002404565800
2016-11-1418880.0019000.0018870.0019000.00150028389500
2016-11-1118810.0018810.0018660.0018710.0066012371200
2016-11-1018330.0018360.0017860.0018360.002905287600
2016-11-0918100.0018100.0016510.0016700.002303966500
2016-11-0818490.0018490.0017780.0017830.00701266900
2016-11-0717630.0018000.0017590.0017690.001803178200
2016-11-0417320.0017320.0017320.0017320.0010173200
2016-11-0217800.0017800.0017520.0017520.0020353200
2016-11-0117800.0017800.0017800.0017800.0010178000
2016-10-3117710.0017800.0017710.0017800.001001774500
2016-10-2817970.0017970.0017860.0017860.00701251300
2016-10-2717790.0017790.0017780.0017780.0040711400
2016-10-2617650.0017650.0017650.0017650.0040706000
2016-10-2500
2016-10-2417830.0017830.0017620.0017630.00701236000
2016-10-2117880.0017880.0017880.0017880.0020357600
2016-10-2017660.0017690.0017660.0017660.001101943800
2016-10-1900
2016-10-1817570.0017630.0017470.0017470.001702983100
2016-10-1700
2016-10-1400
2016-10-1317570.0017570.0017530.0017530.0020351000
2016-10-1217880.0017880.0017570.0017620.0030530700
2016-10-1100
2016-10-0717710.0017710.0017700.0017700.0020354100
2016-10-0617670.0017770.0017670.0017770.0040708800
2016-10-0517540.0017540.0017460.0017460.0020350000
2016-10-0417380.0017500.0017380.0017450.001402444800
2016-10-0317340.0017400.0017310.0017360.004507807200
2016-09-3017060.0017160.0017060.0017130.001602734900
2016-09-2917280.0017460.0017280.0017460.001502610000
2016-09-2817010.0017010.0017010.0017010.0010170100
2016-09-2717100.0017440.0017000.0017190.0050857300
2016-09-2617380.0017380.0017300.0017300.0050868200
2016-09-2317400.0017400.0017390.0017400.001101913700
2016-09-2100
2016-09-2000
2016-09-1617260.0017300.0017260.0017300.0050864600
2016-09-1517350.0017460.0017200.0017200.001402427900
2016-09-1417580.0017580.0017580.0017580.0010175800
2016-09-1317470.0017470.0017250.0017360.001903294300
2016-09-1217210.0017330.0017030.0017160.003005151600
2016-09-0900
2016-09-0817540.0017560.0017420.0017560.00701223900
2016-09-0717450.0017450.0017450.0017450.0030523500
2016-09-0617800.0017800.0017800.0017800.0010178000
2016-09-0500
2016-09-0217810.0017830.0017560.0017730.002203898600
2016-09-0117830.0017830.0017830.0017830.0020356600
2016-08-3117810.0017810.0017680.0017680.0030533000
2016-08-3017690.0017690.0017690.0017690.0020353800
2016-08-2917500.0017600.0017500.0017600.004207368700
2016-08-2617400.0017400.0017400.0017400.0040696000
2016-08-2500
2016-08-2417400.0017400.0017400.0017400.0010174000
2016-08-2300
2016-08-2217480.0017510.0017480.0017510.00901574400
2016-08-1917470.0017470.0017450.0017450.0020349200
2016-08-1817500.0017500.0017320.0017320.0040696300
2016-08-1717410.0017610.0017410.0017610.00901575400
2016-08-1617150.0017600.0017150.0017600.002604478900
2016-08-1500
2016-08-1217950.0017950.0017950.0017950.0010179500
2016-08-1017950.0017950.0017950.0017950.0010179500
2016-08-0917880.0017880.0017880.0017880.0010178800
2016-08-0817870.0017870.0017660.0017660.00801426500
2016-08-0517560.0017560.0017560.0017560.0010175600
2016-08-0417800.0017800.0017400.0017400.001302278000
2016-08-0317460.0017750.0017400.0017400.001302273400
2016-08-0217770.0017770.0017770.0017770.0020355400
2016-08-0118200.0018200.0017900.0017900.002203995000
2016-07-2918020.0018400.0018000.0018400.0040724400
2016-07-2818310.0018310.0018310.0018310.0040732400
2016-07-2718130.0018460.0018130.0018350.00801464700
2016-07-2618640.0018640.0018130.0018130.00801460900
2016-07-2500
2016-07-2218340.0018740.0018340.0018350.001402574400
2016-07-2118620.0018840.0018530.0018840.00201037691700
2016-07-2018420.0018480.0018390.0018390.00601106100
2016-07-1918460.0018510.0018300.0018510.003606638400
2016-07-1518200.0018380.0018200.0018290.00144026247600
2016-07-1417960.0018100.0017960.0018070.001302343000
2016-07-1318000.0018000.0017960.0017960.004808638000
2016-07-1217680.0017720.0017480.0017660.002804945200
2016-07-1117040.0017320.0017040.0017320.001202063500
2016-07-0816810.0016810.0016810.0016810.0010168100
2016-07-0700
2016-07-0617000.0017000.0016760.0016890.003606071300
2016-07-0517400.0017400.0017060.0017270.002404134800
2016-07-0400
2016-07-0117590.0017590.0017470.0017470.0030525300
2016-06-3017200.0017200.0017150.0017190.001702921700
2016-06-2916900.0016900.0016900.0016900.0020338000
2016-06-2816490.0016600.0016310.0016600.004407252800
2016-06-2716980.0016980.0016600.0016600.004207021000
2016-06-2417520.0018100.0016500.0016580.0061010560700
2016-06-2300
2016-06-2217780.0017780.0017780.0017780.0010177800
2016-06-2117540.0017630.0017380.0017630.00901573300
2016-06-2017700.0017720.0017550.0017550.001101946900
2016-06-1717590.0017590.0017440.0017440.0040702100
2016-06-1617600.0017600.0017190.0017190.004307493300
2016-06-1517620.0017620.0017620.0017620.0010176200
2016-06-1417860.0017860.0017630.0017670.001001778200
2016-06-1317810.0017970.0017710.0017760.002805006400
2016-06-1018170.0018170.0018170.0018170.0010181700
2016-06-0900
2016-06-0800
2016-06-0718060.0018220.0018060.0018110.0050908000
2016-06-0617850.0017980.0017790.0017980.0040714600
2016-06-0318160.0018290.0018160.0018180.00601092700
2016-06-0218280.0018280.0018150.0018180.001903453000
2016-06-0118460.0018460.0018340.0018340.002304231900
2016-05-3118790.0018790.0018790.0018790.0020375800
2016-05-3018600.0018700.0018600.0018700.0064011919400
2016-05-2718340.0018510.0018340.0018510.00601104100
2016-05-2618510.0018510.0018340.0018340.00901658600
2016-05-2518500.0018500.0018470.0018500.001803329700
2016-05-2418130.0018130.0018130.0018130.0010181300
2016-05-2318200.0018200.0018200.0018200.0010182000
2016-05-2018000.0018200.0018000.0018200.0020362000
2016-05-1918070.0018250.0018070.0018250.00701275700
2016-05-1817910.0018000.0017910.0018000.0030538900
2016-05-1718110.0018190.0018090.0018190.00801449200
2016-05-1617980.0017980.0017940.0017940.0050898600
2016-05-1318140.0018230.0018090.0018130.001402543200
2016-05-1218000.0018220.0018000.0018210.001101995800
2016-05-1118360.0018360.0018260.0018310.001803295900
2016-05-1018000.0018150.0018000.0018150.002203976300
2016-05-0917850.0017940.0017850.0017930.003005370800
2016-05-0617760.0017950.0017760.0017800.001502670100
2016-05-0217790.0017930.0017790.0017850.004508011800
2016-04-2818900.0018960.0018460.0018510.004307996300
2016-04-2718800.0018850.0018800.0018850.001202256500
2016-04-2618790.0018790.0018610.0018740.003105800100
2016-04-2518810.0018860.0018760.0018770.001603007500
2016-04-2218660.0018750.0018360.0018640.003205957000
2016-04-2118710.0018760.0018570.0018670.00126023575200
2016-04-2018560.0018670.0018510.0018530.00701299500
2016-04-1918460.0018680.0018460.0018620.003105758300
2016-04-1818440.0018440.0018100.0018100.002404382900
2016-04-1518490.0018520.0018490.0018520.0050925700
2016-04-1418500.0018580.0018500.0018580.0060011133300
2016-04-1318200.0018380.0018000.0018380.002003649900
2016-04-1217850.0017950.0017850.0017940.00801433900
2016-04-1117940.0017990.0017870.0017960.00901613000
2016-04-0818010.0018170.0017910.0018170.002304148900
2016-04-0718380.0018440.0018250.0018250.002103854900
2016-04-0618350.0018430.0018290.0018360.004808813500
2016-04-0518530.0018590.0018430.0018430.001803335700
2016-04-0418800.0018800.0018640.0018740.001202247800
2016-04-0118750.0018800.0018560.0018710.0075013984000
2016-03-3118750.0018870.0018720.0018720.0030563400
2016-03-3018630.0018770.0018630.0018770.0020374000
2016-03-2918820.0018880.0018820.0018880.0040754000
2016-03-2818760.0018870.0018760.0018870.003206023900
2016-03-2518720.0018720.0018700.0018700.00801497200
2016-03-2418600.0018710.0018600.0018700.0050932500
2016-03-2318570.0018690.0018570.0018690.0040744200
2016-03-2218630.0018690.0018580.0018680.002003724300
2016-03-1818380.0018380.0018380.0018380.0020367600
2016-03-1718320.0018540.0018320.0018450.001703143700
2016-03-1600
2016-03-1518600.0018600.0018600.0018600.0010186000
2016-03-1418500.0018680.0018500.0018640.001602979600
2016-03-1118050.0018360.0018050.0018360.00701274000
2016-03-1018090.0018320.0018090.0018300.002805086600
2016-03-0918110.0018230.0018110.0018230.0020363400
2016-03-0818240.0018240.0017990.0018170.002604718700
2016-03-0718260.0018260.0017910.0018240.003205803400
2016-03-0418300.0018370.0018220.0018220.002504586100
2016-03-0318230.0018420.0018230.0018420.002204037400
2016-03-0218090.0018210.0018020.0018210.002404346900
2016-03-0117520.0017600.0017470.0017580.00901577200
2016-02-2917800.0017800.0017670.0017670.0040709300
2016-02-2617740.0017850.0017740.0017740.001402488800
2016-02-2517510.0017600.0017480.0017520.001502626800
2016-02-2417380.0017520.0017360.0017520.00901566600
2016-02-2317610.0017610.0017610.0017610.0020352200
2016-02-2217440.0017670.0017440.0017470.00601049900
2016-02-1917700.0017700.0017530.0017530.00801406900
2016-02-1817850.0017850.0017740.0017740.00701244800
2016-02-1717560.0017560.0017410.0017410.001001750800
2016-02-1617500.0017700.0017400.0017700.002504390300

   ※ 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。 

s7db.com Twitter Blog