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

(NEXT FUNDS)ダウ･ジョーンズ工業株30種(H無)(1546)の株価時系列情報

(NEXT FUNDS)ダウ･ジョーンズ工業株30種(H無)(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
2026/06/17 81,650 81,980 81,650 81,690 8,876
2026/06/16 81,040 81,160 80,980 81,100 1,852
2026/06/15 80,700 81,010 80,300 81,010 1,295
2026/06/12 79,890 79,890 79,640 79,840 3,495
2026/06/11 78,180 78,720 78,150 78,720 1,242
2026/06/10 79,630 79,870 79,510 79,650 394
2026/06/09 79,500 79,710 79,320 79,650 5,055
2026/06/08 79,620 79,780 79,340 79,610 1,638
2026/06/05 80,670 80,750 80,500 80,750 1,084
2026/06/04 79,440 79,500 79,270 79,500 543
2026/06/03 80,300 80,360 80,160 80,160 635
2026/06/02 79,580 79,610 79,350 79,610 2,359
2026/06/01 79,500 79,700 79,500 79,610 1,380
2026/05/29 79,020 79,030 78,870 79,010 362
2026/05/28 79,210 79,210 78,830 79,030 480
2026/05/27 78,510 79,270 78,510 78,870 1,059
2026/05/26 79,170 79,270 79,020 79,270 510
2026/05/25 79,090 79,230 78,890 79,180 929
2026/05/22 78,190 78,500 78,190 78,500 1,441
2026/05/21 77,410 77,660 77,370 77,610 1,081
2026/05/20 76,740 76,750 76,480 76,600 1,853
2026/05/19 77,100 77,230 76,990 77,110 416
2026/05/18 76,700 76,700 76,200 76,200 1,035
2026/05/15 77,390 77,500 77,230 77,330 1,783
2026/05/14 76,800 76,930 76,680 76,930 2,162
2026/05/13 76,560 76,700 76,560 76,560 732
2026/05/12 76,300 76,530 76,110 76,330 1,023
2026/05/11 75,860 76,080 75,720 76,080 2,362
2026/05/08 75,940 76,280 75,940 76,140 845
2026/05/07 76,380 76,440 76,200 76,350 1,399
2026/05/01 76,410 76,500 76,350 76,460 625
2026/04/30 76,330 76,450 76,110 76,180 2,915
2026/04/28 76,660 76,760 76,470 76,630 1,546
2026/04/27 76,590 76,660 76,420 76,420 1,155
2026/04/24 76,850 76,960 76,740 76,740 578
2026/04/23 76,840 76,840 76,430 76,730 984
2026/04/22 76,850 76,920 76,750 76,850 798
2026/04/21 76,790 76,930 76,780 76,880 660
2026/04/20 76,120 76,220 76,040 76,220 1,052
2026/04/17 75,600 75,860 75,600 75,860 1,598
2026/04/16 75,320 75,320 75,130 75,290 1,130
2026/04/15 75,270 75,410 75,250 75,280 920
2026/04/14 74,930 75,020 74,840 74,870 1,211
2026/04/13 73,940 74,300 73,940 74,300 515
2026/04/10 74,800 74,930 74,770 74,770 1,663
2026/04/09 74,150 74,270 74,120 74,130 1,656
2026/04/08 73,650 73,800 73,500 73,740 2,220
2026/04/07 72,920 72,950 72,600 72,650 1,245
2026/04/06 72,300 72,400 72,210 72,330 1,237
2026/04/03 72,430 72,500 72,340 72,400 756
2026/03/27 72,030 72,110 71,780 72,110 948
2026/03/26 72,170 72,300 71,970 71,970 1,225
2026/03/25 71,950 72,210 71,950 72,000 778
2026/03/24 71,600 71,710 71,160 71,270 1,663
2026/03/23 70,810 71,090 70,730 70,830 2,073
2026/03/19 72,040 72,220 71,950 72,100 1,367
2026/03/18 72,870 73,340 72,850 73,340 1,431
2026/03/17 73,020 73,020 72,700 72,830 665
2026/03/16 72,650 72,900 72,650 72,780 1,421
2026/03/13 72,670 72,990 72,550 72,890 1,659
2026/03/12 73,000 73,130 72,730 72,810 558
2026/03/11 73,720 74,050 73,610 73,610 1,796
2026/03/10 73,300 73,370 73,160 73,350 2,523
2026/03/09 72,110 72,340 71,750 72,340 2,615
2026/03/06 73,830 74,050 73,770 74,040 1,391
2026/03/05 74,600 74,760 74,320 74,490 3,037
2026/03/04 74,460 74,700 74,120 74,150 11,635
2026/03/03 74,930 75,000 74,430 74,430 3,432
2026/03/02 73,970 74,240 73,790 74,130 2,536
2026/02/27 74,800 74,900 74,690 74,740 777
2026/02/26 75,290 75,290 75,010 75,040 2,188
2026/02/25 74,810 74,810 74,560 74,560 1,568
2026/02/24 73,680 74,040 73,650 73,910 3,496
2026/02/20 74,770 75,000 74,700 74,920 530
2026/02/19 74,940 75,280 74,820 75,240 1,875
2026/02/18 73,980 74,280 73,890 74,090 1,530
2026/02/17 74,100 74,260 73,540 73,550 672
2026/02/16 73,640 74,140 73,640 74,080 834
2026/02/13 73,790 74,060 73,500 73,810 2,121
2026/02/12 74,900 75,230 74,620 75,230 1,484
2026/02/10 76,260 76,310 75,800 75,940 1,433
2026/02/09 76,900 76,920 76,480 76,490 2,690
2026/02/06 74,480 74,770 74,250 74,750 1,127
2026/02/05 75,640 75,800 75,350 75,350 688
2026/02/04 74,810 75,170 74,770 74,990 7,931
2026/02/03 74,640 74,940 74,640 74,770 1,821
2026/02/02 73,870 73,980 73,060 73,140 2,001
2026/01/30 73,140 73,340 72,970 72,970 1,259
2026/01/29 73,010 73,120 72,770 73,090 1,231
2026/01/28 72,830 73,070 72,770 73,000 3,662
2026/01/27 74,070 74,380 73,930 74,330 2,534
2026/01/26 74,110 74,150 73,400 73,590 7,689
2026/01/23 76,220 76,500 76,160 76,500 917
2026/01/22 75,900 76,070 75,780 76,060 2,490
2026/01/21 74,760 74,910 74,730 74,910 1,198
2026/01/20 75,390 75,430 75,210 75,250 4,331
2026/01/19 75,510 75,530 75,200 75,360 2,146
2026/01/16 76,470 76,500 76,300 76,400 1,089
2026/01/15 75,790 75,940 75,720 75,940 3,878
2026/01/14 76,230 76,330 76,100 76,230 2,948
2026/01/13 76,220 76,760 76,210 76,670 1,937
2026/01/09 75,340 75,570 75,340 75,550 1,669
2026/01/08 74,850 74,950 74,480 74,490 2,102
2026/01/07 75,500 75,610 75,300 75,300 3,132
2026/01/06 74,730 74,790 74,520 74,520 4,424
2026/01/05 73,960 74,170 73,940 74,160 1,759
2025/12/30 73,780 73,890 73,600 73,600 756
2025/12/29 74,350 74,350 74,050 74,050 542
2025/12/26 74,130 74,320 74,030 74,210 1,002
2025/12/25 74,000 74,130 73,340 74,000 812
2025/12/24 73,750 73,750 73,320 73,320 951
2025/12/23 73,900 73,900 73,380 73,380 1,187
2025/12/22 74,030 74,030 73,730 73,730 2,293
2025/12/19 72,610 72,860 72,600 72,800 3,364
2025/12/18 72,530 72,690 72,480 72,600 885
2025/12/17 72,550 72,750 72,210 72,670 1,793
2025/12/16 73,250 73,250 72,750 72,750 682
2025/12/15 73,650 73,800 73,380 73,400 1,944
2025/12/12 73,850 74,200 73,810 74,200 2,975
2025/12/11 72,980 72,980 72,530 72,790 3,277
2025/12/10 72,590 72,680 72,500 72,520 1,722
2025/12/09 72,450 72,560 72,430 72,530 804
2025/12/08 72,510 72,530 72,300 72,430 1,822
2025/12/05 72,240 72,350 72,060 72,060 1,119
2025/12/04 72,420 72,610 72,390 72,610 3,285
2025/12/03 72,080 72,200 71,920 71,920 5,251
2025/12/02 71,580 71,720 71,530 71,610 5,971
2025/12/01 72,410 72,410 71,720 71,990 7,792
2025/11/28 72,190 72,460 72,180 72,460 1,591
2025/11/27 72,170 72,170 71,940 71,990 1,856
2025/11/26 71,470 71,800 71,400 71,660 2,473
2025/11/25 70,880 70,890 70,640 70,700 1,388
2025/11/21 70,150 70,450 70,150 70,270 1,561
2025/11/20 70,710 71,200 70,680 71,200 3,874
2025/11/19 69,770 69,800 69,450 69,710 1,238
2025/11/18 70,390 70,480 69,740 70,100 3,651
2025/11/17 70,860 71,040 70,680 70,890 964
2025/11/14 71,440 71,520 71,180 71,180 2,871
2025/11/13 72,540 72,880 72,530 72,800 2,810
2025/11/12 71,750 72,200 71,750 72,200 3,400
2025/11/11 71,010 71,100 70,910 71,100 2,594
2025/11/10 70,450 70,500 70,290 70,330 982
2025/11/07 69,870 70,180 69,710 70,180 1,287
2025/11/06 70,830 70,920 70,620 70,670 1,312
2025/11/05 70,310 70,520 69,790 70,520 5,634
2025/11/04 70,860 70,910 69,800 69,800 2,639
2025/10/31 71,160 71,250 70,950 71,180 1,965
2025/10/30 70,700 71,000 70,480 70,700 2,454
2025/10/29 70,310 70,650 70,190 70,520 2,938
2025/10/28 70,560 70,560 70,000 70,000 2,659
2025/10/27 70,600 70,720 70,400 70,700 1,263
2025/10/24 69,280 69,670 69,230 69,640 952
2025/10/23 68,670 69,010 68,570 68,760 872
2025/10/22 69,200 69,340 69,040 69,340 4,727
2025/10/21 68,430 68,690 68,340 68,680 1,449
2025/10/20 67,680 67,950 67,580 67,800 1,731
2025/10/17 67,000 67,050 66,570 66,580 1,984
2025/10/16 67,900 68,020 67,660 68,000 1,610
2025/10/15 68,230 68,250 67,970 68,010 2,014
2025/10/14 68,260 68,490 67,500 67,660 3,269
2025/10/10 69,000 69,040 68,800 68,830 859
2025/10/09 69,200 69,290 68,950 69,270 1,446
2025/10/08 68,780 69,160 68,780 69,010 1,206
2025/10/07 68,100 68,190 68,050 68,160 841
2025/10/06 68,050 68,450 67,950 68,220 2,314
2025/10/03 66,520 66,930 66,520 66,810 1,119
2025/10/02 66,360 66,450 66,310 66,440 1,273
2025/10/01 66,600 66,690 66,080 66,100 1,093
2025/09/30 66,860 66,930 66,630 66,700 453
2025/09/29 67,170 67,170 66,910 66,910 760
2025/09/26 66,880 66,990 66,770 66,990 1,542
2025/09/25 66,750 66,790 66,620 66,620 286
2025/09/24 66,400 66,710 66,330 66,710 589
2025/09/22 66,420 66,660 66,410 66,460 938
2025/09/19 66,470 66,520 66,040 66,130 1,500
2025/09/18 65,770 66,080 65,760 66,050 1,593
2025/09/17 65,200 65,200 65,030 65,030 1,048
2025/09/16 65,790 65,810 65,500 65,500 987
2025/09/12 65,860 66,090 65,860 65,950 1,922
2025/09/11 65,180 65,310 65,140 65,260 1,570
2025/09/10 65,280 65,420 65,280 65,310 984
2025/09/09 65,220 65,250 64,750 64,750 1,285
2025/09/08 65,530 65,610 65,300 65,390 984
2025/09/05 65,750 65,780 65,620 65,670 1,657
2025/09/04 64,930 65,140 64,900 64,980 544
2025/09/03 65,100 65,280 65,020 65,020 571
2025/09/02 64,990 65,370 64,990 65,010 4,990
2025/09/01 65,160 65,300 64,780 64,780 1,069
2025/08/29 65,190 65,190 64,610 64,970 807
2025/08/28 65,120 65,260 65,120 65,210 1,556
2025/08/27 64,990 65,260 64,980 65,140 687
2025/08/26 65,020 65,040 64,380 64,850 12,754
2025/08/25 65,190 65,300 65,090 65,090 13,777
2025/08/22 64,540 64,650 64,440 64,480 1,244
2025/08/21 64,170 64,280 64,080 64,250 1,063
2025/08/20 64,360 64,400 63,960 63,970 1,749
2025/08/19 64,420 64,420 64,180 64,200 617
2025/08/18 64,390 64,430 64,180 64,220 779
2025/08/15 64,200 64,600 64,200 64,590 1,453
2025/08/14 64,080 64,090 63,620 63,650 1,654

このページの先頭へ