(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 59,980 | 59,980 | 59,260 | 59,650 | 2,860 |
| 2025/06/12 | 60,530 | 60,570 | 60,140 | 60,150 | 1,658 |
| 2025/06/11 | 60,830 | 60,880 | 60,720 | 60,820 | 815 |
| 2025/06/10 | 60,600 | 61,050 | 60,460 | 60,460 | 1,542 |
| 2025/06/09 | 60,610 | 60,700 | 60,360 | 60,360 | 654 |
| 2025/06/06 | 59,650 | 59,950 | 59,650 | 59,950 | 1,340 |
| 2025/06/05 | 59,350 | 59,560 | 59,300 | 59,450 | 1,024 |
| 2025/06/04 | 59,970 | 60,160 | 59,870 | 59,950 | 1,273 |
| 2025/06/03 | 58,960 | 59,270 | 58,950 | 59,050 | 177 |
| 2025/06/02 | 59,370 | 59,370 | 58,980 | 59,020 | 420 |
| 2025/05/30 | 59,330 | 59,540 | 59,160 | 59,440 | 3,905 |
| 2025/05/29 | 60,750 | 61,080 | 60,670 | 60,910 | 4,647 |
| 2025/05/28 | 59,810 | 60,040 | 59,680 | 59,750 | 1,091 |
| 2025/05/27 | 58,680 | 58,980 | 58,400 | 58,980 | 936 |
| 2025/05/26 | 58,720 | 58,750 | 58,440 | 58,750 | 940 |
| 2025/05/23 | 58,990 | 59,060 | 58,660 | 58,690 | 376 |
| 2025/05/22 | 58,870 | 58,920 | 58,650 | 58,690 | 1,420 |
| 2025/05/21 | 60,270 | 60,270 | 59,750 | 59,750 | 846 |
| 2025/05/20 | 60,810 | 61,020 | 60,200 | 60,200 | 1,004 |
| 2025/05/19 | 60,100 | 60,340 | 60,100 | 60,220 | 2,209 |
| 2025/05/16 | 60,320 | 60,330 | 60,010 | 60,200 | 1,656 |
| 2025/05/15 | 60,080 | 60,120 | 59,710 | 59,730 | 2,904 |
| 2025/05/14 | 60,890 | 60,910 | 60,600 | 60,730 | 1,525 |
| 2025/05/13 | 61,380 | 61,410 | 61,070 | 61,270 | 2,745 |
| 2025/05/12 | 59,450 | 59,670 | 59,390 | 59,570 | 1,419 |
| 2025/05/09 | 59,000 | 59,120 | 58,790 | 58,790 | 1,417 |
| 2025/05/08 | 57,810 | 58,310 | 57,680 | 58,300 | 1,366 |
| 2025/05/07 | 57,550 | 57,680 | 57,350 | 57,680 | 1,422 |
| 2025/05/02 | 57,940 | 58,620 | 57,940 | 58,250 | 3,170 |
| 2025/05/01 | 57,030 | 57,770 | 56,960 | 57,680 | 2,454 |
| 2025/04/30 | 56,380 | 56,500 | 56,310 | 56,410 | 1,061 |
| 2025/04/28 | 56,300 | 56,300 | 56,020 | 56,190 | 865 |
| 2025/04/25 | 56,020 | 56,570 | 56,010 | 56,470 | 2,381 |
| 2025/04/24 | 55,440 | 55,570 | 55,000 | 55,170 | 1,826 |
| 2025/04/23 | 55,490 | 55,500 | 54,890 | 55,070 | 3,570 |
| 2025/04/22 | 52,790 | 52,990 | 52,420 | 52,710 | 2,848 |
| 2025/04/21 | 54,400 | 54,620 | 53,450 | 53,570 | 3,257 |
| 2025/04/18 | 55,000 | 55,190 | 54,490 | 54,640 | 7,801 |
| 2025/04/17 | 55,110 | 56,000 | 55,070 | 56,000 | 2,350 |
| 2025/04/16 | 56,440 | 56,590 | 55,660 | 55,890 | 529 |
| 2025/04/15 | 56,620 | 56,860 | 56,580 | 56,680 | 416 |
| 2025/04/14 | 56,750 | 56,750 | 56,080 | 56,390 | 791 |
| 2025/04/11 | 55,170 | 56,360 | 54,700 | 56,330 | 3,334 |
| 2025/04/10 | 58,810 | 58,820 | 57,960 | 58,130 | 4,255 |
| 2025/04/09 | 53,650 | 53,650 | 52,050 | 52,630 | 4,779 |
| 2025/04/08 | 55,610 | 55,900 | 55,370 | 55,650 | 3,432 |
| 2025/04/07 | 52,770 | 53,740 | 52,550 | 52,780 | 11,141 |
| 2025/04/04 | 57,940 | 58,000 | 57,150 | 57,770 | 3,459 |
| 2025/04/03 | 59,570 | 60,060 | 59,320 | 59,530 | 3,475 |
| 2025/04/02 | 61,560 | 61,560 | 61,400 | 61,540 | 1,224 |
| 2025/04/01 | 61,340 | 61,420 | 61,020 | 61,020 | 958 |
| 2025/03/31 | 60,520 | 60,540 | 60,200 | 60,240 | 2,377 |
| 2025/03/28 | 62,400 | 62,560 | 62,330 | 62,480 | 888 |
| 2025/03/27 | 62,340 | 62,700 | 62,250 | 62,700 | 1,462 |
| 2025/03/26 | 62,480 | 62,740 | 62,400 | 62,640 | 1,339 |
| 2025/03/25 | 62,720 | 62,800 | 62,520 | 62,570 | 2,016 |
| 2025/03/24 | 61,760 | 61,900 | 61,690 | 61,830 | 5,327 |
| 2025/03/21 | 61,040 | 61,380 | 60,990 | 61,310 | 3,108 |
| 2025/03/19 | 60,810 | 61,050 | 60,810 | 61,050 | 5,460 |
| 2025/03/18 | 61,160 | 61,280 | 61,040 | 61,280 | 2,673 |
| 2025/03/17 | 60,020 | 60,220 | 59,920 | 60,090 | 2,691 |
| 2025/03/14 | 59,280 | 59,690 | 59,210 | 59,610 | 2,347 |
| 2025/03/13 | 60,110 | 60,110 | 59,430 | 59,570 | 2,288 |
| 2025/03/12 | 60,080 | 60,190 | 59,980 | 60,100 | 1,350 |
| 2025/03/11 | 60,200 | 60,560 | 59,660 | 60,560 | 3,668 |
| 2025/03/10 | 61,410 | 61,560 | 61,210 | 61,530 | 2,505 |
| 2025/03/07 | 61,740 | 61,760 | 61,340 | 61,340 | 1,887 |
| 2025/03/06 | 62,540 | 62,760 | 62,510 | 62,600 | 1,253 |
| 2025/03/05 | 62,670 | 62,740 | 62,470 | 62,560 | 2,817 |
| 2025/03/04 | 63,120 | 63,200 | 62,690 | 63,200 | 2,106 |
| 2025/03/03 | 64,320 | 64,580 | 64,270 | 64,400 | 1,012 |
| 2025/02/28 | 63,410 | 63,460 | 62,860 | 63,320 | 1,015 |
| 2025/02/27 | 63,110 | 63,540 | 63,030 | 63,530 | 1,173 |
| 2025/02/26 | 63,610 | 63,840 | 63,400 | 63,700 | 2,820 |
| 2025/02/25 | 63,720 | 63,890 | 63,550 | 63,690 | 3,553 |
| 2025/02/21 | 64,540 | 65,010 | 64,500 | 65,010 | 937 |
| 2025/02/20 | 65,850 | 65,850 | 65,250 | 65,250 | 1,258 |
| 2025/02/19 | 66,060 | 66,260 | 66,020 | 66,030 | 820 |
| 2025/02/18 | 65,970 | 66,210 | 65,970 | 66,180 | 315 |
| 2025/02/17 | 66,140 | 66,180 | 65,920 | 66,090 | 2,212 |
| 2025/02/14 | 66,870 | 66,870 | 66,590 | 66,600 | 594 |
| 2025/02/13 | 66,880 | 67,000 | 66,780 | 66,800 | 2,496 |
| 2025/02/12 | 66,430 | 66,870 | 66,410 | 66,850 | 1,121 |
| 2025/02/10 | 65,800 | 65,880 | 65,600 | 65,790 | 1,445 |
| 2025/02/07 | 65,960 | 66,210 | 65,870 | 66,170 | 2,978 |
| 2025/02/06 | 66,840 | 66,900 | 66,540 | 66,860 | 1,090 |
| 2025/02/05 | 66,920 | 67,030 | 66,380 | 66,480 | 1,541 |
| 2025/02/04 | 67,500 | 67,560 | 66,930 | 67,120 | 1,907 |
| 2025/02/03 | 66,720 | 66,930 | 66,500 | 66,500 | 6,782 |
| 2025/01/31 | 67,560 | 67,950 | 67,430 | 67,710 | 1,326 |
| 2025/01/30 | 67,740 | 67,740 | 67,460 | 67,600 | 1,905 |
| 2025/01/29 | 67,990 | 68,060 | 67,790 | 67,810 | 2,080 |
| 2025/01/28 | 67,480 | 67,860 | 67,420 | 67,720 | 3,786 |
| 2025/01/27 | 67,340 | 67,350 | 66,980 | 67,200 | 1,356 |
| 2025/01/24 | 67,780 | 67,910 | 67,290 | 67,400 | 2,300 |
| 2025/01/23 | 67,290 | 67,430 | 67,250 | 67,380 | 2,184 |
| 2025/01/22 | 66,840 | 66,950 | 66,700 | 66,950 | 3,074 |
| 2025/01/21 | 66,200 | 66,210 | 65,850 | 66,140 | 1,739 |
| 2025/01/20 | 66,150 | 66,200 | 65,960 | 66,200 | 2,579 |
| 2025/01/17 | 65,460 | 65,620 | 65,200 | 65,620 | 1,063 |
| 2025/01/16 | 65,900 | 66,090 | 65,500 | 65,820 | 1,815 |
| 2025/01/15 | 65,610 | 65,610 | 65,200 | 65,270 | 783 |
| 2025/01/14 | 65,010 | 65,220 | 64,880 | 65,210 | 1,767 |
| 2025/01/10 | 65,480 | 65,770 | 65,370 | 65,660 | 620 |
| 2025/01/09 | 65,700 | 65,700 | 65,410 | 65,650 | 1,022 |
| 2025/01/08 | 65,580 | 65,800 | 65,520 | 65,720 | 1,516 |
| 2025/01/07 | 65,710 | 65,890 | 65,610 | 65,680 | 1,761 |
| 2025/01/06 | 65,670 | 65,890 | 65,540 | 65,740 | 2,603 |
| 2024/12/30 | 66,190 | 66,200 | 66,040 | 66,120 | 2,057 |
| 2024/12/27 | 66,520 | 66,710 | 66,270 | 66,530 | 6,210 |
| 2024/12/26 | 66,160 | 66,320 | 66,110 | 66,260 | 6,589 |
| 2024/12/25 | 66,040 | 66,270 | 65,600 | 66,270 | 4,337 |
| 2024/12/24 | 65,800 | 65,800 | 65,570 | 65,680 | 4,701 |
| 2024/12/23 | 65,630 | 65,720 | 65,530 | 65,720 | 11,665 |
| 2024/12/20 | 65,100 | 65,180 | 64,620 | 64,750 | 5,660 |
| 2024/12/19 | 63,980 | 64,360 | 63,860 | 64,340 | 12,481 |
| 2024/12/18 | 65,100 | 65,250 | 65,040 | 65,210 | 4,314 |
| 2024/12/17 | 65,660 | 65,730 | 65,570 | 65,580 | 2,114 |
| 2024/12/16 | 65,590 | 65,890 | 65,560 | 65,800 | 3,235 |
| 2024/12/13 | 65,300 | 65,530 | 65,280 | 65,500 | 5,507 |
| 2024/12/12 | 65,460 | 65,660 | 65,320 | 65,640 | 1,530 |
| 2024/12/11 | 65,530 | 65,540 | 65,360 | 65,490 | 1,767 |
| 2024/12/10 | 65,490 | 65,590 | 65,330 | 65,510 | 1,239 |
| 2024/12/09 | 65,270 | 65,350 | 65,130 | 65,350 | 1,824 |
| 2024/12/06 | 65,500 | 65,560 | 65,330 | 65,420 | 1,091 |
| 2024/12/05 | 66,030 | 66,100 | 65,720 | 65,800 | 3,222 |
| 2024/12/04 | 65,370 | 65,630 | 65,300 | 65,470 | 2,304 |
| 2024/12/03 | 65,390 | 65,570 | 65,280 | 65,520 | 1,660 |
| 2024/12/02 | 65,580 | 65,940 | 65,580 | 65,770 | 1,481 |
| 2024/11/29 | 66,040 | 66,040 | 65,450 | 65,550 | 1,592 |
| 2024/11/28 | 65,990 | 66,200 | 65,980 | 66,140 | 3,819 |
| 2024/11/27 | 66,920 | 66,920 | 66,500 | 66,510 | 2,125 |
| 2024/11/26 | 67,110 | 67,110 | 66,780 | 66,980 | 3,390 |
| 2024/11/25 | 66,810 | 66,970 | 66,650 | 66,960 | 4,622 |
| 2024/11/22 | 65,840 | 66,160 | 65,760 | 66,120 | 1,178 |
| 2024/11/21 | 65,650 | 65,650 | 65,340 | 65,480 | 1,157 |
| 2024/11/20 | 65,260 | 65,570 | 65,210 | 65,530 | 709 |
| 2024/11/19 | 65,270 | 65,350 | 65,000 | 65,350 | 851 |
| 2024/11/18 | 65,470 | 65,640 | 65,100 | 65,370 | 5,842 |
| 2024/11/15 | 66,550 | 66,620 | 66,260 | 66,260 | 15,678 |
| 2024/11/14 | 66,530 | 66,760 | 66,530 | 66,670 | 13,342 |
| 2024/11/13 | 66,080 | 66,160 | 65,990 | 66,070 | 3,109 |
| 2024/11/12 | 66,110 | 66,290 | 65,980 | 66,170 | 8,676 |
| 2024/11/11 | 65,490 | 65,810 | 65,480 | 65,750 | 2,301 |
| 2024/11/08 | 65,210 | 65,290 | 64,930 | 65,060 | 10,464 |
| 2024/11/07 | 65,660 | 65,880 | 65,620 | 65,740 | 13,724 |
| 2024/11/06 | 62,250 | 64,220 | 62,230 | 64,220 | 5,293 |
| 2024/11/05 | 61,940 | 62,090 | 61,840 | 62,070 | 1,280 |
| 2024/11/01 | 61,800 | 62,190 | 61,740 | 62,190 | 1,994 |
| 2024/10/31 | 62,850 | 62,960 | 62,590 | 62,800 | 1,047 |
| 2024/10/30 | 63,020 | 63,140 | 62,940 | 63,140 | 927 |
| 2024/10/29 | 63,160 | 63,160 | 62,930 | 63,020 | 942 |
| 2024/10/28 | 62,840 | 63,290 | 62,790 | 63,070 | 1,554 |
| 2024/10/25 | 62,620 | 62,750 | 62,440 | 62,600 | 1,354 |
| 2024/10/24 | 63,110 | 63,130 | 62,830 | 62,900 | 785 |
| 2024/10/23 | 62,940 | 63,390 | 62,940 | 63,330 | 2,201 |
| 2024/10/22 | 62,900 | 63,000 | 62,760 | 62,920 | 983 |
| 2024/10/21 | 63,060 | 63,060 | 62,800 | 62,890 | 1,231 |
| 2024/10/18 | 63,140 | 63,160 | 62,960 | 63,030 | 1,456 |
| 2024/10/17 | 62,600 | 62,640 | 62,500 | 62,580 | 675 |
| 2024/10/16 | 61,990 | 62,110 | 61,920 | 62,110 | 850 |
| 2024/10/15 | 62,780 | 62,810 | 62,670 | 62,770 | 3,902 |
| 2024/10/11 | 61,520 | 61,520 | 61,350 | 61,420 | 509 |
| 2024/10/10 | 61,700 | 61,850 | 61,620 | 61,750 | 2,161 |
| 2024/10/09 | 60,620 | 60,740 | 60,530 | 60,740 | 1,077 |
| 2024/10/08 | 60,400 | 60,460 | 60,180 | 60,390 | 1,151 |
| 2024/10/07 | 61,270 | 61,270 | 61,040 | 61,100 | 3,423 |
| 2024/10/04 | 59,950 | 60,000 | 59,640 | 59,710 | 709 |
| 2024/10/03 | 60,200 | 60,420 | 60,020 | 60,020 | 3,801 |
| 2024/10/02 | 58,800 | 59,000 | 58,650 | 58,800 | 1,866 |
| 2024/10/01 | 59,060 | 59,360 | 59,040 | 59,310 | 3,102 |
| 2024/09/30 | 58,760 | 58,820 | 58,280 | 58,330 | 2,387 |
| 2024/09/27 | 59,570 | 60,140 | 59,430 | 60,050 | 2,951 |
| 2024/09/26 | 59,010 | 59,260 | 58,940 | 59,260 | 5,949 |
| 2024/09/25 | 58,630 | 58,790 | 58,620 | 58,730 | 304 |
| 2024/09/24 | 58,780 | 59,060 | 58,640 | 59,060 | 2,177 |
| 2024/09/20 | 58,430 | 58,430 | 58,100 | 58,210 | 1,498 |
| 2024/09/19 | 57,870 | 58,260 | 57,870 | 58,000 | 2,636 |
| 2024/09/18 | 57,510 | 57,510 | 57,210 | 57,340 | 1,059 |
| 2024/09/17 | 56,980 | 56,990 | 56,760 | 56,990 | 2,626 |
| 2024/09/13 | 56,640 | 56,640 | 56,320 | 56,340 | 5,160 |
| 2024/09/12 | 56,670 | 56,900 | 56,570 | 56,900 | 562 |
| 2024/09/11 | 56,330 | 56,330 | 55,510 | 55,770 | 1,347 |
| 2024/09/10 | 56,820 | 56,970 | 56,700 | 56,860 | 672 |
| 2024/09/09 | 55,880 | 56,440 | 55,870 | 56,440 | 1,441 |
| 2024/09/06 | 56,910 | 56,910 | 56,470 | 56,470 | 3,015 |
| 2024/09/05 | 57,060 | 57,360 | 57,020 | 57,270 | 1,264 |
| 2024/09/04 | 57,860 | 57,920 | 57,510 | 57,720 | 1,813 |
| 2024/09/03 | 59,210 | 59,360 | 58,940 | 59,050 | 450 |
| 2024/09/02 | 59,090 | 59,170 | 58,850 | 59,020 | 1,794 |
| 2024/08/30 | 58,260 | 58,310 | 58,120 | 58,310 | 1,352 |
| 2024/08/29 | 57,650 | 58,000 | 57,610 | 58,000 | 1,992 |
| 2024/08/28 | 57,640 | 57,910 | 57,640 | 57,900 | 836 |
| 2024/08/27 | 57,870 | 58,030 | 57,840 | 57,940 | 2,621 |
| 2024/08/26 | 57,550 | 57,630 | 57,340 | 57,470 | 743 |
| 2024/08/23 | 57,900 | 57,940 | 57,620 | 57,760 | 2,464 |
| 2024/08/22 | 57,710 | 57,840 | 57,570 | 57,730 | 607 |
| 2024/08/21 | 57,650 | 57,910 | 57,600 | 57,800 | 1,551 |
| 2024/08/20 | 58,270 | 58,510 | 58,000 | 58,510 | 1,226 |
| 2024/08/19 | 58,530 | 58,530 | 57,320 | 57,320 | 2,619 |