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(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
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
2025/08/13 63,530 63,830 63,530 63,650 4,484
2025/08/12 63,130 63,360 63,130 63,300 5,410
2025/08/08 62,970 63,010 62,740 62,900 2,722
2025/08/07 63,280 63,520 63,100 63,160 3,411
2025/08/06 63,930 64,120 63,800 64,080 3,097
2025/08/05 63,770 63,960 63,570 63,800 1,662
2025/08/04 63,070 63,650 63,030 63,490 4,456
2025/08/01 65,260 65,310 65,000 65,000 4,059
2025/07/31 65,320 65,320 65,080 65,140 787
2025/07/30 65,010 65,030 64,830 64,870 5,305
2025/07/29 65,320 65,410 65,210 65,290 3,102
2025/07/28 65,500 65,570 65,240 65,540 2,509
2025/07/25 64,600 64,850 64,550 64,620 1,106
2025/07/24 64,530 64,550 64,300 64,400 1,632
2025/07/23 64,260 64,500 63,960 64,390 3,491
2025/07/22 64,210 64,360 64,210 64,320 5,659
2025/07/18 64,830 65,120 64,830 65,080 1,709
2025/07/17 64,120 64,570 64,120 64,570 1,879
2025/07/16 64,220 64,310 64,090 64,090 1,378
2025/07/15 64,370 64,620 64,280 64,370 2,088
2025/07/14 63,850 63,910 63,630 63,670 1,229
2025/07/11 64,110 64,290 63,800 64,080 2,015
2025/07/10 63,690 63,690 63,510 63,630 1,366
2025/07/09 63,670 63,820 63,570 63,780 764
2025/07/08 63,420 63,700 63,410 63,690 824
2025/07/07 63,350 63,580 63,210 63,550 1,666
2025/07/04 63,510 63,560 63,270 63,270 1,311
2025/07/03 62,660 62,870 62,650 62,870 1,217
2025/07/02 62,580 62,920 62,580 62,900 5,752
2025/07/01 62,150 62,210 62,000 62,040 1,421
2025/06/30 62,340 62,490 62,130 62,260 3,950
2025/06/27 61,630 61,720 61,440 61,570 3,288
2025/06/26 61,140 61,160 60,990 61,020 1,573
2025/06/25 61,290 61,410 61,110 61,400 2,599
2025/06/24 61,100 61,190 60,980 61,090 3,137
2025/06/23 60,300 60,800 60,240 60,800 1,362
2025/06/20 59,840 60,090 59,790 59,950 1,035
2025/06/19 59,930 59,960 59,590 59,890 4,343
2025/06/18 59,930 60,180 59,930 60,180 557
2025/06/17 59,990 60,300 59,990 60,200 3,121
2025/06/16 59,800 59,910 59,660 59,810 805
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

このページの先頭へ