(NEXT FUNDS)ダウ･ジョーンズ工業株30種(1546)の株価時系列情報
(NEXT FUNDS)ダウ･ジョーンズ工業株30種(1546)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 58,260 | 58,400 | 57,910 | 57,910 | 1,633 |
| 2024/04/23 | 57,880 | 57,910 | 57,800 | 57,910 | 1,558 |
| 2024/04/22 | 57,600 | 57,640 | 57,490 | 57,610 | 2,284 |
| 2024/04/19 | 56,990 | 57,010 | 55,970 | 56,800 | 3,517 |
| 2024/04/18 | 57,010 | 57,090 | 56,930 | 57,090 | 5,639 |
| 2024/04/17 | 57,330 | 57,350 | 57,150 | 57,180 | 1,349 |
| 2024/04/16 | 56,940 | 56,960 | 56,780 | 56,920 | 2,688 |
| 2024/04/15 | 57,070 | 57,350 | 56,990 | 57,300 | 9,114 |
| 2024/04/12 | 57,670 | 57,700 | 57,570 | 57,690 | 1,955 |
| 2024/04/11 | 57,440 | 57,580 | 57,420 | 57,580 | 11,867 |
| 2024/04/10 | 57,790 | 57,800 | 57,750 | 57,770 | 5,519 |
| 2024/04/09 | 57,790 | 57,830 | 57,760 | 57,810 | 869 |
| 2024/04/08 | 57,840 | 57,840 | 57,700 | 57,740 | 2,249 |
| 2024/04/05 | 57,170 | 57,190 | 56,950 | 57,150 | 6,860 |
| 2024/04/04 | 58,130 | 58,400 | 58,080 | 58,400 | 2,151 |
| 2024/04/03 | 58,040 | 58,190 | 57,950 | 58,190 | 3,505 |
| 2024/04/02 | 58,470 | 58,600 | 58,420 | 58,500 | 8,770 |
| 2024/04/01 | 59,170 | 59,190 | 59,060 | 59,150 | 14,977 |
| 2024/03/29 | 58,790 | 58,970 | 58,510 | 58,850 | 713 |
| 2024/03/28 | 58,780 | 58,980 | 58,760 | 58,760 | 8,860 |
| 2024/03/27 | 58,450 | 58,660 | 58,410 | 58,660 | 9,154 |
| 2024/03/26 | 58,290 | 58,320 | 58,260 | 58,310 | 1,046 |
| 2024/03/25 | 58,420 | 58,430 | 58,290 | 58,310 | 3,717 |
| 2024/03/22 | 59,100 | 59,160 | 58,990 | 59,000 | 1,801 |
| 2024/03/21 | 58,390 | 58,630 | 58,250 | 58,630 | 10,373 |
| 2024/03/19 | 56,660 | 57,100 | 56,600 | 57,070 | 1,992 |
| 2024/03/18 | 56,420 | 56,620 | 56,410 | 56,620 | 816 |
| 2024/03/15 | 56,430 | 56,560 | 56,430 | 56,440 | 1,491 |
| 2024/03/14 | 56,470 | 56,630 | 56,440 | 56,630 | 2,259 |
| 2024/03/13 | 56,340 | 56,430 | 56,190 | 56,430 | 690 |
| 2024/03/12 | 55,750 | 56,120 | 55,670 | 56,100 | 977 |
| 2024/03/11 | 55,660 | 55,690 | 55,550 | 55,620 | 1,648 |
| 2024/03/08 | 56,090 | 56,360 | 55,960 | 56,070 | 1,928 |
| 2024/03/07 | 56,450 | 56,450 | 56,100 | 56,150 | 1,607 |
| 2024/03/06 | 56,640 | 56,670 | 56,530 | 56,550 | 3,277 |
| 2024/03/05 | 57,270 | 57,320 | 57,250 | 57,250 | 3,055 |
| 2024/03/04 | 57,350 | 57,380 | 57,240 | 57,380 | 711 |
| 2024/03/01 | 57,180 | 57,420 | 57,180 | 57,410 | 4,360 |
| 2024/02/29 | 57,230 | 57,280 | 56,990 | 57,080 | 1,900 |
| 2024/02/28 | 57,270 | 57,370 | 57,210 | 57,370 | 1,436 |
| 2024/02/27 | 57,440 | 57,460 | 57,360 | 57,420 | 1,804 |
| 2024/02/26 | 57,510 | 57,510 | 57,370 | 57,410 | 3,192 |
| 2024/02/22 | 56,730 | 56,860 | 56,730 | 56,760 | 2,137 |
| 2024/02/21 | 56,540 | 56,570 | 56,410 | 56,570 | 4,830 |
| 2024/02/20 | 56,640 | 56,670 | 56,530 | 56,670 | 2,963 |
| 2024/02/19 | 56,700 | 56,800 | 56,600 | 56,800 | 1,437 |
| 2024/02/16 | 56,770 | 58,820 | 56,760 | 56,780 | 3,205 |
| 2024/02/15 | 56,510 | 56,510 | 56,320 | 56,510 | 1,528 |
| 2024/02/14 | 56,280 | 56,310 | 56,150 | 56,280 | 2,064 |
| 2024/02/13 | 56,530 | 56,750 | 56,480 | 56,530 | 3,910 |
| 2024/02/09 | 56,400 | 56,470 | 56,370 | 56,410 | 3,249 |
| 2024/02/08 | 55,930 | 56,120 | 55,860 | 56,070 | 2,794 |
| 2024/02/07 | 55,540 | 55,980 | 55,540 | 55,970 | 1,032 |
| 2024/02/06 | 55,590 | 55,980 | 55,560 | 55,980 | 1,755 |
| 2024/02/05 | 56,000 | 56,050 | 55,810 | 55,930 | 1,784 |
| 2024/02/02 | 55,040 | 55,070 | 54,970 | 55,070 | 1,337 |
| 2024/02/01 | 54,760 | 54,820 | 54,630 | 54,710 | 3,217 |
| 2024/01/31 | 55,280 | 55,490 | 55,260 | 55,470 | 2,279 |
| 2024/01/30 | 55,110 | 55,110 | 55,020 | 55,050 | 1,050 |
| 2024/01/29 | 54,940 | 55,030 | 54,940 | 54,950 | 2,193 |
| 2024/01/26 | 54,730 | 54,770 | 54,640 | 54,750 | 1,151 |
| 2024/01/25 | 54,520 | 54,720 | 54,520 | 54,720 | 1,367 |
| 2024/01/24 | 54,870 | 54,870 | 54,700 | 54,870 | 2,103 |
| 2024/01/23 | 54,900 | 55,040 | 54,810 | 54,910 | 2,178 |
| 2024/01/22 | 54,780 | 54,850 | 54,690 | 54,800 | 2,793 |
| 2024/01/19 | 54,180 | 54,460 | 54,080 | 54,460 | 7,828 |
| 2024/01/18 | 53,840 | 53,910 | 53,720 | 53,800 | 9,634 |
| 2024/01/17 | 53,640 | 53,700 | 53,530 | 53,700 | 2,715 |
| 2024/01/16 | 53,350 | 53,450 | 53,260 | 53,440 | 1,241 |
| 2024/01/15 | 53,180 | 53,310 | 53,130 | 53,310 | 829 |
| 2024/01/12 | 53,400 | 53,470 | 53,260 | 53,410 | 1,946 |
| 2024/01/11 | 53,580 | 53,600 | 53,500 | 53,590 | 8,972 |
| 2024/01/10 | 52,830 | 52,950 | 52,810 | 52,940 | 3,716 |
| 2024/01/09 | 52,940 | 52,950 | 52,650 | 52,780 | 1,934 |
| 2024/01/05 | 52,980 | 53,000 | 52,560 | 52,910 | 3,250 |
| 2024/01/04 | 52,250 | 52,560 | 52,160 | 52,560 | 4,077 |
| 2023/12/29 | 52,040 | 52,140 | 52,000 | 52,040 | 1,669 |
| 2023/12/28 | 52,000 | 52,080 | 51,900 | 51,900 | 1,712 |
| 2023/12/27 | 52,170 | 52,270 | 52,110 | 52,210 | 1,793 |
| 2023/12/26 | 51,930 | 51,980 | 51,880 | 51,930 | 991 |
| 2023/12/25 | 51,800 | 52,000 | 51,750 | 51,970 | 913 |
| 2023/12/22 | 51,700 | 51,850 | 51,610 | 51,750 | 7,016 |
| 2023/12/21 | 52,020 | 52,040 | 51,750 | 51,890 | 2,533 |
| 2023/12/20 | 52,660 | 52,740 | 52,510 | 52,610 | 2,556 |
| 2023/12/19 | 51,870 | 52,250 | 51,730 | 52,180 | 3,068 |
| 2023/12/18 | 51,790 | 51,850 | 51,730 | 51,790 | 5,710 |
| 2023/12/15 | 51,680 | 51,780 | 51,510 | 51,620 | 4,440 |
| 2023/12/14 | 51,740 | 51,800 | 51,110 | 51,270 | 15,557 |
| 2023/12/13 | 51,880 | 52,020 | 51,880 | 51,950 | 2,800 |
| 2023/12/12 | 51,850 | 51,890 | 51,610 | 51,620 | 1,082 |
| 2023/12/11 | 51,270 | 51,490 | 51,230 | 51,450 | 1,472 |
| 2023/12/08 | 50,780 | 50,820 | 50,210 | 50,710 | 7,087 |
| 2023/12/07 | 51,740 | 51,750 | 51,480 | 51,480 | 1,479 |
| 2023/12/06 | 51,840 | 52,000 | 51,840 | 51,920 | 3,586 |
| 2023/12/05 | 51,920 | 51,970 | 51,800 | 51,800 | 3,539 |
| 2023/12/04 | 51,700 | 51,880 | 51,630 | 51,840 | 2,363 |
| 2023/12/01 | 51,840 | 51,950 | 51,750 | 51,890 | 3,277 |
| 2023/11/30 | 50,930 | 51,010 | 50,870 | 50,960 | 1,538 |
| 2023/11/29 | 50,710 | 50,870 | 50,620 | 50,790 | 15,715 |
| 2023/11/28 | 51,100 | 51,100 | 50,940 | 51,010 | 4,985 |
| 2023/11/27 | 51,470 | 51,470 | 51,180 | 51,220 | 5,083 |
| 2023/11/24 | 51,420 | 51,440 | 51,260 | 51,260 | 4,370 |
| 2023/11/22 | 50,600 | 50,870 | 50,570 | 50,790 | 731 |
| 2023/11/21 | 50,800 | 50,820 | 50,410 | 50,520 | 3,704 |
| 2023/11/20 | 51,000 | 51,010 | 50,560 | 50,650 | 2,479 |
| 2023/11/17 | 51,270 | 51,310 | 51,220 | 51,270 | 754 |
| 2023/11/16 | 51,450 | 51,500 | 51,370 | 51,460 | 2,652 |
| 2023/11/15 | 51,010 | 51,140 | 51,000 | 51,110 | 3,258 |
| 2023/11/14 | 50,620 | 50,650 | 50,610 | 50,640 | 8,670 |
| 2023/11/13 | 50,400 | 50,440 | 50,370 | 50,400 | 3,230 |
| 2023/11/10 | 49,890 | 49,970 | 49,820 | 49,950 | 726 |
| 2023/11/09 | 49,990 | 50,090 | 49,980 | 50,060 | 7,556 |
| 2023/11/08 | 49,930 | 49,960 | 49,890 | 49,940 | 11,159 |
| 2023/11/07 | 49,630 | 49,690 | 49,620 | 49,690 | 1,616 |
| 2023/11/06 | 49,500 | 49,580 | 49,500 | 49,530 | 3,708 |
| 2023/11/02 | 48,780 | 48,780 | 48,640 | 48,650 | 848 |
| 2023/11/01 | 48,540 | 48,560 | 48,460 | 48,460 | 1,995 |
| 2023/10/31 | 47,720 | 48,000 | 47,720 | 48,000 | 1,153 |
| 2023/10/30 | 47,280 | 47,350 | 47,220 | 47,290 | 3,015 |
| 2023/10/27 | 48,090 | 48,090 | 47,990 | 48,020 | 1,426 |
| 2023/10/26 | 48,170 | 48,240 | 48,130 | 48,200 | 15,348 |
| 2023/10/25 | 48,420 | 48,420 | 48,300 | 48,310 | 3,143 |
| 2023/10/24 | 48,080 | 48,090 | 47,920 | 48,090 | 1,370 |
| 2023/10/23 | 48,400 | 48,400 | 48,310 | 48,370 | 1,048 |
| 2023/10/20 | 48,630 | 48,670 | 48,580 | 48,640 | 1,079 |
| 2023/10/19 | 49,010 | 49,040 | 48,920 | 48,990 | 8,830 |
| 2023/10/18 | 49,360 | 49,430 | 49,320 | 49,430 | 4,062 |
| 2023/10/17 | 49,390 | 49,420 | 49,280 | 49,330 | 4,353 |
| 2023/10/16 | 49,010 | 49,040 | 48,890 | 48,940 | 3,091 |
| 2023/10/13 | 48,980 | 49,040 | 48,940 | 49,000 | 1,092 |
| 2023/10/12 | 49,030 | 49,120 | 49,030 | 49,080 | 1,322 |
| 2023/10/11 | 48,740 | 48,830 | 48,680 | 48,800 | 1,686 |
| 2023/10/10 | 48,460 | 48,600 | 48,400 | 48,580 | 1,395 |
| 2023/10/06 | 47,760 | 47,860 | 47,760 | 47,810 | 3,309 |
| 2023/10/05 | 47,910 | 47,910 | 47,720 | 47,830 | 1,880 |
| 2023/10/04 | 47,820 | 47,870 | 47,650 | 47,670 | 4,821 |
| 2023/10/03 | 48,670 | 48,670 | 48,530 | 48,590 | 1,448 |
| 2023/10/02 | 48,900 | 49,020 | 48,860 | 48,880 | 3,397 |
| 2023/09/29 | 48,910 | 48,950 | 48,780 | 48,820 | 1,377 |
| 2023/09/28 | 48,800 | 48,840 | 48,630 | 48,730 | 2,358 |
| 2023/09/27 | 48,750 | 48,830 | 48,690 | 48,810 | 3,554 |
| 2023/09/26 | 49,160 | 49,160 | 49,000 | 49,070 | 1,591 |
| 2023/09/25 | 49,040 | 49,090 | 48,970 | 49,050 | 7,020 |
| 2023/09/22 | 48,860 | 49,170 | 48,810 | 49,080 | 3,444 |
| 2023/09/21 | 49,570 | 49,690 | 49,520 | 49,560 | 15,431 |
| 2023/09/20 | 49,570 | 49,580 | 49,500 | 49,580 | 2,515 |
| 2023/09/19 | 49,670 | 49,720 | 49,640 | 49,710 | 2,840 |
| 2023/09/15 | 50,050 | 50,200 | 50,030 | 50,130 | 5,052 |
| 2023/09/14 | 49,510 | 49,570 | 49,500 | 49,570 | 1,444 |
| 2023/09/13 | 49,510 | 49,600 | 49,490 | 49,510 | 1,476 |
| 2023/09/12 | 49,360 | 49,420 | 49,270 | 49,420 | 1,743 |
| 2023/09/11 | 49,450 | 49,450 | 49,110 | 49,230 | 1,366 |
| 2023/09/08 | 49,420 | 49,420 | 49,120 | 49,370 | 3,582 |
| 2023/09/07 | 49,420 | 49,450 | 49,260 | 49,320 | 996 |
| 2023/09/06 | 49,600 | 49,740 | 49,450 | 49,450 | 1,782 |
| 2023/09/05 | 49,520 | 49,610 | 49,470 | 49,570 | 2,150 |
| 2023/09/04 | 49,400 | 49,480 | 49,380 | 49,480 | 2,833 |
| 2023/09/01 | 49,240 | 49,240 | 49,070 | 49,170 | 5,436 |
| 2023/08/31 | 49,580 | 49,610 | 49,520 | 49,580 | 3,608 |
| 2023/08/30 | 49,370 | 49,500 | 49,340 | 49,490 | 995 |
| 2023/08/29 | 49,090 | 49,170 | 49,060 | 49,140 | 1,806 |
| 2023/08/28 | 48,920 | 48,920 | 48,810 | 48,900 | 1,451 |
| 2023/08/25 | 48,340 | 48,440 | 48,320 | 48,420 | 1,261 |
| 2023/08/24 | 48,440 | 48,640 | 48,380 | 48,640 | 3,190 |
| 2023/08/23 | 48,540 | 48,590 | 48,480 | 48,590 | 1,382 |
| 2023/08/22 | 48,820 | 48,860 | 48,720 | 48,800 | 680 |
| 2023/08/21 | 48,660 | 48,760 | 48,550 | 48,600 | 1,177 |
| 2023/08/18 | 48,740 | 48,760 | 48,590 | 48,630 | 2,763 |
| 2023/08/17 | 49,340 | 49,420 | 49,300 | 49,350 | 7,136 |
| 2023/08/16 | 49,310 | 49,340 | 49,230 | 49,270 | 3,164 |
| 2023/08/15 | 49,730 | 49,800 | 49,710 | 49,770 | 1,180 |
| 2023/08/14 | 49,590 | 49,700 | 49,410 | 49,430 | 18,556 |
| 2023/08/10 | 49,060 | 49,250 | 49,050 | 49,250 | 1,792 |
| 2023/08/09 | 49,050 | 49,120 | 48,970 | 48,980 | 5,291 |
| 2023/08/08 | 49,760 | 50,000 | 49,760 | 50,000 | 3,162 |
| 2023/08/07 | 49,110 | 49,250 | 48,940 | 49,240 | 6,267 |
| 2023/08/04 | 49,610 | 49,610 | 49,440 | 49,520 | 3,424 |
| 2023/08/03 | 49,890 | 50,050 | 49,780 | 49,890 | 2,569 |
| 2023/08/02 | 50,010 | 50,180 | 49,850 | 49,930 | 5,069 |
| 2023/08/01 | 49,770 | 49,990 | 49,760 | 49,950 | 8,578 |
| 2023/07/31 | 49,120 | 49,460 | 49,060 | 49,410 | 4,516 |
| 2023/07/28 | 48,420 | 49,120 | 47,920 | 48,470 | 14,176 |
| 2023/07/27 | 48,990 | 49,070 | 48,800 | 49,040 | 3,439 |
| 2023/07/26 | 49,150 | 49,200 | 49,050 | 49,150 | 4,010 |
| 2023/07/25 | 49,310 | 49,390 | 49,180 | 49,290 | 2,821 |
| 2023/07/24 | 49,080 | 49,140 | 48,950 | 49,060 | 4,445 |
| 2023/07/21 | 48,500 | 48,710 | 48,470 | 48,710 | 8,198 |
| 2023/07/20 | 48,150 | 48,220 | 48,020 | 48,110 | 1,884 |
| 2023/07/19 | 47,830 | 48,010 | 47,770 | 47,980 | 12,468 |
| 2023/07/18 | 47,130 | 47,240 | 47,040 | 47,130 | 2,599 |
| 2023/07/14 | 46,670 | 46,670 | 46,340 | 46,590 | 8,251 |
| 2023/07/13 | 46,790 | 46,970 | 46,720 | 46,970 | 1,511 |
| 2023/07/12 | 47,240 | 47,240 | 46,940 | 47,010 | 9,458 |
| 2023/07/11 | 47,200 | 47,250 | 46,940 | 47,070 | 1,967 |
| 2023/07/10 | 47,240 | 47,420 | 47,170 | 47,230 | 4,728 |
| 2023/07/07 | 48,020 | 48,120 | 47,870 | 47,890 | 8,010 |
| 2023/07/06 | 48,690 | 48,690 | 48,290 | 48,310 | 9,876 |
| 2023/07/05 | 48,830 | 48,920 | 48,820 | 48,890 | 2,319 |
| 2023/07/04 | 48,890 | 48,960 | 48,860 | 48,910 | 2,245 |
| 2023/07/03 | 48,840 | 48,940 | 48,750 | 48,910 | 6,613 |